株価チャート
2018/10/30~2019/03/29
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2019 |
03/29 | 2,435 | 2,462 | 2,428 | 2,430 | 0% | 154,100 | 1044億3166万 | -4.29% | 12.98 | 0.6 |
03/28 | 2,430 | 2,450 | 2,416 | 2,430 | -0.25% | 224,800 | 1044億3166万 | -4.44% | 12.98 | 0.6 |
03/27 | 2,424 | 2,442 | 2,388 | 2,436 | -0.57% | 298,600 | 1046億8952万 | -4.43% | 13.01 | 0.6 |
03/26 | 2,481 | 2,483 | 2,353 | 2,450 | -1.8% | 554,300 | 1052億9118万 | -4.03% | 13.09 | 0.6 |
03/25 | 2,537 | 2,537 | 2,473 | 2,495 | -4.08% | 139,200 | 1072億2510万 | -2.42% | 13.33 | 0.61 |
03/22 | 2,589 | 2,603 | 2,546 | 2,601 | +1.8% | 206,800 | 1117億8056万 | +1.72% | 13.89 | 0.64 |
03/20 | 2,552 | 2,580 | 2,547 | 2,555 | +0.55% | 167,600 | 1098億366万 | +0.04% | 13.65 | 0.63 |
03/19 | 2,535 | 2,550 | 2,483 | 2,541 | +0.75% | 154,500 | 1092億200万 | -0.43% | 13.57 | 0.62 |
03/18 | 2,538 | 2,545 | 2,495 | 2,522 | +0.64% | 107,100 | 1083億8545万 | -1.14% | 13.47 | 0.62 |
03/15 | 2,541 | 2,564 | 2,506 | 2,506 | -1.49% | 131,700 | 1076億9784万 | -1.73% | 13.38 | 0.61 |
03/14 | 2,558 | 2,571 | 2,523 | 2,544 | +0.28% | 95,200 | 1093億3093万 | -0.24% | 13.59 | 0.62 |
03/13 | 2,540 | 2,551 | 2,502 | 2,537 | -0.82% | 88,900 | 1090億3009万 | -0.47% | 13.55 | 0.62 |
03/12 | 2,516 | 2,567 | 2,516 | 2,558 | +1.75% | 117,400 | 1099億3259万 | +0.24% | 13.66 | 0.63 |
03/11 | 2,497 | 2,517 | 2,489 | 2,514 | +0.6% | 115,000 | 1080億4165万 | -1.41% | 13.43 | 0.62 |
03/08 | 2,508 | 2,530 | 2,493 | 2,499 | -2.31% | 107,500 | 1073億9701万 | -1.81% | 13.35 | 0.61 |
03/07 | 2,598 | 2,611 | 2,550 | 2,558 | -1.65% | 94,000 | 1099億3259万 | +0.67% | 13.66 | 0.63 |
03/06 | 2,582 | 2,618 | 2,581 | 2,601 | +0.7% | 120,800 | 1117億8056万 | +2.64% | 13.89 | 0.64 |
03/05 | 2,596 | 2,610 | 2,561 | 2,583 | -1.34% | 77,300 | 1110億699万 | +2.22% | 13.8 | 0.63 |
03/04 | 2,637 | 2,651 | 2,600 | 2,618 | -0.27% | 116,600 | 1125億1115万 | +3.89% | 13.98 | 0.64 |
03/01 | 2,618 | 2,632 | 2,598 | 2,625 | +0.57% | 134,600 | 1128億1198万 | +4.54% | 14.02 | 0.64 |
02/28 | 2,615 | 2,620 | 2,565 | 2,610 | +0.58% | 163,100 | 1121億6734万 | +4.4% | 13.94 | 0.64 |
02/27 | 2,632 | 2,678 | 2,571 | 2,595 | +1.61% | 239,800 | 1115億2270万 | +4.3% | 13.86 | 0.64 |
02/26 | 2,564 | 2,585 | 2,530 | 2,554 | -0.47% | 109,100 | 1097億6069万 | +3.19% | 13.64 | 0.63 |
02/25 | 2,553 | 2,579 | 2,543 | 2,566 | +0.75% | 71,300 | 1102億7640万 | +4.18% | 13.7 | 0.63 |
02/22 | 2,533 | 2,568 | 2,529 | 2,547 | +0.35% | 83,900 | 1094億5985万 | +4% | 13.6 | 0.62 |
02/21 | 2,537 | 2,551 | 2,526 | 2,538 | -0.9% | 74,500 | 1090億7307万 | +4.19% | 13.56 | 0.62 |
02/20 | 2,552 | 2,585 | 2,540 | 2,561 | +0.83% | 89,500 | 1100億6152万 | +5.74% | 13.68 | 0.63 |
02/19 | 2,550 | 2,555 | 2,523 | 2,540 | -0.47% | 53,400 | 1091億5902万 | +5.48% | 13.57 | 0.62 |
02/18 | 2,584 | 2,592 | 2,538 | 2,552 | +1.67% | 52,400 | 1096億7473万 | +6.6% | 13.63 | 0.62 |
02/15 | 2,487 | 2,511 | 2,460 | 2,510 | -0.16% | 56,000 | 1078億6974万 | +5.42% | 13.41 | 0.61 |
02/14 | 2,521 | 2,528 | 2,497 | 2,514 | 0% | 66,000 | 1080億4165万 | +6.12% | 13.43 | 0.62 |
02/13 | 2,550 | 2,550 | 2,502 | 2,514 | +0.16% | 82,300 | 1080億4165万 | +6.62% | 13.43 | 0.62 |
02/12 | 2,492 | 2,517 | 2,465 | 2,510 | +1.01% | 102,900 | 1078億6974万 | +7.04% | 13.41 | 0.61 |
02/08 | 2,470 | 2,496 | 2,455 | 2,485 | -1.04% | 100,900 | 1067億9534万 | +6.65% | 13.27 | 0.61 |
02/07 | 2,539 | 2,549 | 2,502 | 2,511 | -0.79% | 128,600 | 1079億1272万 | +8.37% | 13.41 | 0.61 |
02/06 | 2,571 | 2,593 | 2,522 | 2,531 | -2.43% | 242,800 | 1087億7224万 | +9.9% | 13.52 | 0.62 |
02/05 | 2,564 | 2,610 | 2,557 | 2,594 | +2.81% | 210,000 | 1114億7973万 | +13.57% | 13.85 | 0.64 |
02/04 | 2,540 | 2,592 | 2,502 | 2,523 | +5.56% | 298,500 | 1084億2843万 | +11.64% | 13.48 | 0.62 |
02/01 | 2,403 | 2,407 | 2,372 | 2,390 | -0.42% | 175,200 | 1027億1262万 | +6.51% | 12.76 | 0.59 |
01/31 | 2,434 | 2,450 | 2,400 | 2,400 | +0.42% | 87,800 | 1031億4238万 | +7.38% | 12.82 | 0.59 |
01/30 | 2,407 | 2,414 | 2,374 | 2,390 | -1.28% | 126,200 | 1027億1262万 | +7.13% | 12.76 | 0.59 |
01/29 | 2,407 | 2,429 | 2,379 | 2,421 | +0.83% | 108,400 | 1040億4488万 | +8.71% | 12.93 | 0.59 |
01/28 | 2,413 | 2,468 | 2,401 | 2,401 | +0.13% | 172,900 | 1031億8536万 | +8.01% | 12.82 | 0.59 |
01/25 | 2,354 | 2,420 | 2,354 | 2,398 | +1.74% | 148,800 | 1030億5643万 | +7.92% | 12.81 | 0.59 |
01/24 | 2,284 | 2,379 | 2,278 | 2,357 | +2.17% | 252,600 | 1012億9442万 | +6.03% | 12.59 | 0.58 |
01/23 | 2,238 | 2,329 | 2,227 | 2,307 | +1.5% | 230,200 | 991億4562万 | +3.73% | 12.32 | 0.56 |
01/22 | 2,348 | 2,386 | 2,267 | 2,273 | +1.11% | 183,300 | 976億8443万 | +2.07% | 12.14 | 0.56 |
01/21 | 2,242 | 2,252 | 2,226 | 2,248 | +1.22% | 108,200 | 966億1003万 | +0.67% | 12.01 | 0.55 |
01/18 | 2,193 | 2,242 | 2,191 | 2,221 | +1% | 75,800 | 954億4968万 | -1.07% | 11.86 | 0.54 |
01/17 | 2,214 | 2,227 | 2,194 | 2,199 | -0.18% | 94,200 | 945億421万 | -2.61% | 11.74 | 0.54 |
01/16 | 2,220 | 2,255 | 2,201 | 2,203 | -0.72% | 83,200 | 946億7611万 | -3.16% | 11.77 | 0.54 |
01/15 | 2,137 | 2,228 | 2,128 | 2,219 | +1.6% | 227,100 | 953億6373万 | -3.35% | 11.85 | 0.54 |
01/11 | 2,233 | 2,236 | 2,175 | 2,184 | -1.18% | 124,000 | 938億5957万 | -5.86% | 11.66 | 0.53 |
01/10 | 2,206 | 2,218 | 2,170 | 2,210 | -1.03% | 117,000 | 949億7694万 | -5.76% | 11.8 | 0.54 |
01/09 | 2,235 | 2,236 | 2,206 | 2,233 | +0.04% | 109,900 | 959億6539万 | -5.5% | 11.93 | 0.55 |
01/08 | 2,226 | 2,243 | 2,213 | 2,232 | +2.57% | 138,400 | 959億2242万 | -6.22% | 11.92 | 0.55 |
01/07 | 2,275 | 2,288 | 2,175 | 2,176 | +1.87% | 139,700 | 935億1576万 | -9.14% | 11.62 | 0.53 |
01/04 | 2,160 | 2,184 | 2,121 | 2,136 | -1.39% | 131,800 | 917億9672万 | -11.52% | 11.41 | 0.52 |
2018 |
12/28 | 2,150 | 2,191 | 2,136 | 2,166 | -0.05% | 105,500 | 930億8600万 | -10.97% | 11.57 | 0.53 |
12/27 | 2,159 | 2,173 | 2,125 | 2,167 | +5.25% | 132,400 | 931億2898万 | -11.55% | 11.57 | 0.53 |
12/26 | 2,012 | 2,084 | 2,012 | 2,059 | +3.21% | 124,400 | 884億8757万 | -16.57% | 11 | 0.5 |
12/25 | 2,115 | 2,136 | 1,985 | 1,995 | -5.32% | 119,200 | 857億3711万 | -19.94% | 10.66 | 0.49 |
12/21 | 2,177 | 2,177 | 2,101 | 2,107 | -3.22% | 150,900 | 905億5042万 | -16.29% | 11.25 | 0.52 |
12/20 | 2,259 | 2,283 | 2,172 | 2,177 | -4.85% | 141,800 | 935億5874万 | -14.22% | 11.63 | 0.53 |
12/19 | 2,299 | 2,303 | 2,233 | 2,288 | -0.22% | 250,100 | 983億2907万 | -10.42% | 12.22 | 0.56 |
12/18 | 2,312 | 2,324 | 2,289 | 2,293 | -1.46% | 134,000 | 985億4395万 | -10.71% | 12.25 | 0.56 |
12/17 | 2,377 | 2,388 | 2,325 | 2,327 | -2.31% | 103,500 | 1000億514万 | -9.98% | 12.43 | 0.57 |
12/14 | 2,431 | 2,443 | 2,371 | 2,382 | -1.49% | 142,800 | 1023億6882万 | -8.38% | 12.72 | 0.58 |
12/13 | 2,391 | 2,442 | 2,373 | 2,418 | +1.77% | 162,500 | 1039億1595万 | -7.36% | 12.91 | 0.59 |
12/12 | 2,399 | 2,399 | 2,365 | 2,376 | -0.13% | 167,400 | 1021億1096万 | -9.24% | 12.69 | 0.58 |
12/11 | 2,401 | 2,412 | 2,349 | 2,379 | -2.18% | 153,100 | 1022億3989万 | -9.41% | 12.71 | 0.58 |
12/10 | 2,488 | 2,499 | 2,426 | 2,432 | -4.1% | 92,600 | 1045億1761万 | -7.77% | 12.99 | 0.6 |
12/07 | 2,540 | 2,554 | 2,506 | 2,536 | -0.59% | 92,900 | 1089億8712万 | -4.27% | 13.54 | 0.62 |
12/06 | 2,606 | 2,608 | 2,534 | 2,551 | -3.19% | 121,400 | 1096億3176万 | -4.1% | 13.62 | 0.62 |
12/05 | 2,641 | 2,667 | 2,631 | 2,635 | -3.16% | 117,000 | 1132億4174万 | -0.75% | 14.07 | 0.65 |
12/04 | 2,809 | 2,816 | 2,718 | 2,721 | -3.61% | 129,200 | 1169億3768万 | +2.87% | 14.53 | 0.67 |
12/03 | 2,821 | 2,890 | 2,803 | 2,823 | +0.89% | 107,300 | 1213億2123万 | +7.3% | 15.08 | 0.69 |
11/30 | 2,698 | 2,802 | 2,693 | 2,798 | +4.4% | 170,100 | 1202億4683万 | +7.08% | 14.94 | 0.69 |
11/29 | 2,680 | 2,705 | 2,663 | 2,680 | +1.67% | 66,900 | 1151億7566万 | +3.16% | 14.31 | 0.66 |
11/28 | 2,642 | 2,668 | 2,599 | 2,636 | +0.38% | 80,100 | 1132億8472万 | +1.66% | 14.08 | 0.65 |
11/27 | 2,642 | 2,645 | 2,616 | 2,626 | -0.42% | 82,900 | 1128億5496万 | +1.43% | 14.03 | 0.64 |
11/26 | 2,593 | 2,669 | 2,586 | 2,637 | +0.92% | 63,900 | 1133億2769万 | +1.7% | 14.08 | 0.65 |
11/22 | 2,602 | 2,634 | 2,585 | 2,613 | +0.69% | 63,100 | 1122億9627万 | +0.62% | 13.96 | 0.64 |
11/21 | 2,550 | 2,601 | 2,521 | 2,595 | -0.92% | 98,300 | 1115億2270万 | -0.27% | 13.86 | 0.64 |
11/20 | 2,605 | 2,630 | 2,585 | 2,619 | -1.21% | 66,800 | 1125億5413万 | +0.34% | 13.99 | 0.64 |
11/19 | 2,622 | 2,651 | 2,613 | 2,651 | +1.26% | 72,000 | 1139億2936万 | +1.45% | 14.16 | 0.65 |
11/16 | 2,645 | 2,655 | 2,579 | 2,618 | -0.57% | 85,200 | 1125億1115万 | +0.15% | 13.98 | 0.64 |
11/15 | 2,574 | 2,634 | 2,557 | 2,633 | +1.54% | 74,900 | 1131億5579万 | +0.5% | 14.06 | 0.64 |
11/14 | 2,645 | 2,645 | 2,580 | 2,593 | -1.56% | 79,200 | 1114億3675万 | -1.22% | 13.85 | 0.63 |
11/13 | 2,642 | 2,642 | 2,570 | 2,634 | -3.3% | 104,500 | 1131億9877万 | -0.15% | 14.07 | 0.64 |
11/12 | 2,674 | 2,748 | 2,663 | 2,724 | +1.38% | 74,700 | 1170億6661万 | +2.79% | 14.55 | 0.67 |
11/09 | 2,644 | 2,700 | 2,631 | 2,687 | +1.59% | 94,700 | 1154億7649万 | +1.05% | 14.35 | 0.66 |
11/08 | 2,630 | 2,666 | 2,625 | 2,645 | +1.89% | 98,100 | 1136億7150万 | -1.01% | 14.13 | 0.65 |
11/07 | 2,563 | 2,635 | 2,550 | 2,596 | +0.7% | 118,200 | 1115億6568万 | -3.28% | 13.87 | 0.64 |
11/06 | 2,625 | 2,651 | 2,566 | 2,578 | -3.59% | 140,800 | 1107億9211万 | -4.45% | 13.77 | 0.63 |
11/05 | 2,659 | 2,696 | 2,594 | 2,674 | -1.87% | 119,700 | 1149億1781万 | -1.44% | 14.28 | 0.65 |
11/02 | 2,756 | 2,779 | 2,626 | 2,725 | -2.68% | 235,800 | 1171億958万 | +0.04% | 14.55 | 0.67 |
11/01 | 2,840 | 2,912 | 2,633 | 2,800 | +14.75% | 467,300 | 1203億3278万 | +2.45% | 14.95 | 0.69 |
10/31 | 2,407 | 2,500 | 2,403 | 2,440 | +2.39% | 131,600 | 1048億6142万 | -10.98% | 13.03 | 0.6 |
10/30 | 2,373 | 2,399 | 2,349 | 2,383 | +0.51% | 135,000 | 1024億1179万 | -13.78% | 12.73 | 0.58 |