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 | 2,302 | 2,315 | 2,250 | 2,275 | -0.91% | 820,100 | 2416億524万 | -6.69% | 6.78 | 0.67 |
03/28 | 2,311 | 2,317 | 2,283 | 2,296 | -1.37% | 475,000 | 2438億3544万 | -6.29% | 6.84 | 0.67 |
03/27 | 2,341 | 2,342 | 2,298 | 2,328 | -3.16% | 859,200 | 2472億3384万 | -5.4% | 6.94 | 0.68 |
03/26 | 2,358 | 2,411 | 2,325 | 2,404 | +3.22% | 771,700 | 2553億505万 | -2.75% | 7.16 | 0.71 |
03/25 | 2,318 | 2,329 | 2,288 | 2,329 | -1.65% | 795,600 | 2473億4004万 | -6.09% | 6.94 | 0.68 |
03/22 | 2,352 | 2,368 | 2,321 | 2,368 | +0.42% | 1,055,200 | 2514億8185万 | -4.78% | 7.06 | 0.7 |
03/20 | 2,330 | 2,370 | 2,330 | 2,358 | +0.81% | 1,095,800 | 2504億1985万 | -5.42% | 7.03 | 0.69 |
03/19 | 2,386 | 2,408 | 2,299 | 2,339 | -2.95% | 1,673,700 | 2484億205万 | -6.37% | 6.97 | 0.69 |
03/18 | 2,392 | 2,417 | 2,384 | 2,410 | +1.56% | 632,200 | 2559億4225万 | -3.68% | 7.18 | 0.71 |
03/15 | 2,355 | 2,403 | 2,352 | 2,373 | +0.13% | 714,600 | 2520億1285万 | -5.16% | 7.07 | 0.7 |
03/14 | 2,429 | 2,433 | 2,368 | 2,370 | -1.94% | 713,400 | 2516億9425万 | -5.46% | 7.06 | 0.7 |
03/13 | 2,450 | 2,461 | 2,396 | 2,417 | -2.15% | 1,038,900 | 2566億8565万 | -3.9% | 7.2 | 0.71 |
03/12 | 2,466 | 2,492 | 2,443 | 2,470 | +1.44% | 772,100 | 2623億1426万 | -2.06% | 7.36 | 0.73 |
03/11 | 2,388 | 2,446 | 2,384 | 2,435 | +2.18% | 791,400 | 2585億9726万 | -3.41% | 7.26 | 0.72 |
03/08 | 2,445 | 2,454 | 2,372 | 2,383 | -3.68% | 1,030,800 | 2530億7485万 | -5.47% | 7.1 | 0.7 |
03/07 | 2,470 | 2,490 | 2,466 | 2,474 | -1.12% | 547,200 | 2627億3906万 | -1.98% | 7.37 | 0.73 |
03/06 | 2,493 | 2,511 | 2,477 | 2,502 | -0.04% | 536,900 | 2657億1266万 | -0.83% | 7.46 | 0.74 |
03/05 | 2,545 | 2,556 | 2,494 | 2,503 | -2.49% | 710,600 | 2658億1886万 | -0.67% | 7.46 | 0.74 |
03/04 | 2,560 | 2,582 | 2,553 | 2,567 | +1.78% | 553,800 | 2726億1567万 | +1.95% | 7.65 | 0.75 |
03/01 | 2,535 | 2,551 | 2,505 | 2,522 | -0.08% | 474,400 | 2678億3666万 | +0.36% | 7.52 | 0.74 |
02/28 | 2,581 | 2,581 | 2,524 | 2,524 | -2.59% | 721,300 | 2680億4907万 | +0.68% | 7.52 | 0.74 |
02/27 | 2,560 | 2,600 | 2,560 | 2,591 | +1.21% | 544,800 | 2751億6447万 | +3.6% | 7.72 | 0.76 |
02/26 | 2,577 | 2,590 | 2,555 | 2,560 | -0.66% | 325,900 | 2718億7227万 | +2.73% | 7.63 | 0.75 |
02/25 | 2,590 | 2,594 | 2,567 | 2,577 | +0.31% | 363,900 | 2736億7767万 | +3.66% | 7.68 | 0.76 |
02/22 | 2,572 | 2,573 | 2,553 | 2,569 | -0.77% | 371,100 | 2728億2807万 | +3.76% | 7.66 | 0.76 |
02/21 | 2,589 | 2,598 | 2,556 | 2,589 | +0.54% | 466,000 | 2749億5207万 | +5.03% | 7.72 | 0.76 |
02/20 | 2,580 | 2,604 | 2,562 | 2,575 | -0.69% | 551,400 | 2734億6527万 | +4.93% | 7.67 | 0.76 |
02/19 | 2,588 | 2,607 | 2,575 | 2,593 | -0.31% | 446,400 | 2753億7687万 | +6.18% | 7.73 | 0.76 |
02/18 | 2,552 | 2,604 | 2,551 | 2,601 | +3.63% | 663,300 | 2762億2647万 | +7.08% | 7.75 | 0.76 |
02/15 | 2,481 | 2,518 | 2,470 | 2,510 | -0.24% | 838,000 | 2665億6226万 | +3.98% | 7.48 | 0.74 |
02/14 | 2,491 | 2,519 | 2,485 | 2,516 | +1.45% | 557,900 | 2671億9946万 | +4.66% | 7.5 | 0.74 |
02/13 | 2,449 | 2,488 | 2,436 | 2,480 | +1.39% | 788,000 | 2633億7626万 | +3.59% | 7.39 | 0.73 |
02/12 | 2,388 | 2,451 | 2,373 | 2,446 | +2.21% | 1,399,200 | 2597億6546万 | +2.56% | 7.29 | 0.72 |
02/08 | 2,456 | 2,457 | 2,379 | 2,393 | -4.7% | 1,230,300 | 2541億3685万 | +0.84% | 7.13 | 0.7 |
02/07 | 2,554 | 2,564 | 2,493 | 2,511 | -2.26% | 863,700 | 2666億6846万 | +6.08% | 7.48 | 0.74 |
02/06 | 2,571 | 2,611 | 2,545 | 2,569 | -0.85% | 861,900 | 2728億2807万 | +9.09% | 7.66 | 0.76 |
02/05 | 2,535 | 2,616 | 2,529 | 2,591 | +5.8% | 1,431,100 | 2751億6447万 | +10.92% | 7.72 | 0.76 |
02/04 | 2,438 | 2,464 | 2,430 | 2,449 | +0.29% | 650,700 | 2600億8406万 | +5.79% | 7.3 | 0.72 |
02/01 | 2,432 | 2,459 | 2,430 | 2,442 | -0.49% | 394,200 | 2593億4066万 | +6.04% | 7.28 | 0.72 |
01/31 | 2,470 | 2,485 | 2,453 | 2,454 | +0.99% | 501,500 | 2606億1506万 | +6.93% | 7.31 | 0.72 |
01/30 | 2,443 | 2,458 | 2,426 | 2,430 | -0.53% | 591,800 | 2580億6626万 | +6.16% | 7.24 | 0.71 |
01/29 | 2,454 | 2,495 | 2,432 | 2,443 | +0.25% | 942,600 | 2594億4686万 | +6.96% | 7.28 | 0.72 |
01/28 | 2,459 | 2,486 | 2,437 | 2,437 | -0.29% | 595,800 | 2588億966万 | +6.84% | 7.26 | 0.72 |
01/25 | 2,428 | 2,469 | 2,409 | 2,444 | +2.78% | 794,800 | 2595億5306万 | +7.19% | 7.28 | 0.72 |
01/24 | 2,365 | 2,391 | 2,356 | 2,378 | +0.38% | 350,300 | 2525億4385万 | +4.25% | 7.09 | 0.7 |
01/23 | 2,362 | 2,392 | 2,340 | 2,369 | +0.04% | 445,600 | 2515億8805万 | +3.81% | 7.06 | 0.7 |
01/22 | 2,425 | 2,448 | 2,362 | 2,368 | -1.62% | 691,500 | 2514億8185万 | +3.77% | 7.06 | 0.7 |
01/21 | 2,382 | 2,419 | 2,381 | 2,407 | +2.69% | 649,900 | 2556億2365万 | +5.43% | 7.17 | 0.71 |
01/18 | 2,321 | 2,352 | 2,310 | 2,344 | +2.09% | 377,300 | 2489億3305万 | +2.63% | 6.99 | 0.69 |
01/17 | 2,336 | 2,336 | 2,282 | 2,296 | -0.22% | 568,200 | 2438億3544万 | +0.26% | 6.84 | 0.67 |
01/16 | 2,305 | 2,314 | 2,248 | 2,301 | +0.57% | 601,600 | 2443億6644万 | +0.13% | 6.86 | 0.68 |
01/15 | 2,226 | 2,307 | 2,216 | 2,288 | +1.19% | 455,400 | 2429億8584万 | -0.91% | 6.82 | 0.67 |
01/11 | 2,235 | 2,271 | 2,217 | 2,261 | +1.44% | 511,500 | 2401億1844万 | -2.67% | 6.74 | 0.66 |
01/10 | 2,220 | 2,245 | 2,210 | 2,229 | -0.58% | 618,400 | 2367億2003万 | -4.58% | 6.64 | 0.66 |
01/09 | 2,260 | 2,267 | 2,207 | 2,242 | -1.41% | 921,800 | 2381億63万 | -4.68% | 6.68 | 0.66 |
01/08 | 2,268 | 2,292 | 2,248 | 2,274 | +1.2% | 625,200 | 2414億9904万 | -3.89% | 6.78 | 0.67 |
01/07 | 2,251 | 2,282 | 2,234 | 2,247 | +4.03% | 743,900 | 2386億3164万 | -5.59% | 6.7 | 0.66 |
01/04 | 2,146 | 2,173 | 2,102 | 2,160 | -3.31% | 551,000 | 2293億9223万 | -9.74% | 6.44 | 0.63 |
2018 |
12/28 | 2,209 | 2,264 | 2,203 | 2,234 | +1.04% | 569,900 | 2372億5103万 | -7.34% | 6.66 | 0.66 |
12/27 | 2,198 | 2,215 | 2,158 | 2,211 | +5.09% | 738,300 | 2348億843万 | -8.86% | 6.59 | 0.65 |
12/26 | 2,075 | 2,117 | 2,060 | 2,104 | +2.38% | 668,800 | 2234億4502万 | -13.77% | 6.27 | 0.62 |
12/25 | 2,082 | 2,090 | 2,047 | 2,055 | -5.12% | 589,400 | 2182億4121万 | -16.46% | 6.12 | 0.6 |
12/21 | 2,209 | 2,219 | 2,142 | 2,166 | -2.96% | 899,200 | 2300億2943万 | -12.63% | 6.46 | 0.64 |
12/20 | 2,271 | 2,304 | 2,223 | 2,232 | -3.33% | 551,200 | 2370億3863万 | -10.54% | 6.65 | 0.66 |
12/19 | 2,314 | 2,334 | 2,285 | 2,309 | +0.17% | 530,700 | 2452億1604万 | -7.86% | 6.88 | 0.68 |
12/18 | 2,310 | 2,315 | 2,271 | 2,305 | -2.16% | 1,084,000 | 2447億9124万 | -8.31% | 6.87 | 0.68 |
12/17 | 2,377 | 2,410 | 2,350 | 2,356 | -2.93% | 982,700 | 2502億745万 | -6.66% | 7.02 | 0.69 |
12/14 | 2,450 | 2,462 | 2,388 | 2,427 | -1.54% | 687,300 | 2577億4765万 | -4.18% | 7.23 | 0.71 |
12/13 | 2,429 | 2,468 | 2,416 | 2,465 | +2.2% | 639,500 | 2617億8326万 | -2.8% | 7.35 | 0.72 |
12/12 | 2,372 | 2,419 | 2,357 | 2,412 | +2.51% | 618,400 | 2561億5465万 | -4.93% | 7.19 | 0.71 |
12/11 | 2,392 | 2,398 | 2,336 | 2,353 | -1.59% | 701,700 | 2498億8885万 | -7.36% | 7.01 | 0.69 |
12/10 | 2,410 | 2,416 | 2,365 | 2,391 | -2.13% | 552,400 | 2539億2445万 | -6.09% | 7.13 | 0.7 |
12/07 | 2,480 | 2,483 | 2,407 | 2,443 | -1.49% | 684,700 | 2594億4686万 | -4.27% | 7.28 | 0.72 |
12/06 | 2,498 | 2,509 | 2,445 | 2,480 | -1.47% | 685,300 | 2633億7626万 | -2.94% | 7.39 | 0.73 |
12/05 | 2,513 | 2,550 | 2,501 | 2,517 | -1.68% | 559,900 | 2673億566万 | -1.49% | 7.5 | 0.74 |
12/04 | 2,607 | 2,609 | 2,556 | 2,560 | -3.18% | 900,300 | 2718億7227万 | +0.39% | 7.63 | 0.75 |
12/03 | 2,629 | 2,671 | 2,625 | 2,644 | +2.2% | 692,700 | 2807億9308万 | +3.97% | 7.88 | 0.78 |
11/30 | 2,622 | 2,643 | 2,586 | 2,587 | -1.63% | 974,000 | 2747億3967万 | +2.25% | 7.71 | 0.76 |
11/29 | 2,600 | 2,661 | 2,599 | 2,630 | +1.35% | 746,400 | 2793億628万 | +4.32% | 7.84 | 0.77 |
11/28 | 2,605 | 2,617 | 2,515 | 2,595 | -0.42% | 1,023,400 | 2755億8927万 | +3.26% | 7.73 | 0.76 |
11/27 | 2,609 | 2,616 | 2,583 | 2,606 | +0.42% | 587,900 | 2767億5747万 | +3.78% | 7.77 | 0.77 |
11/26 | 2,600 | 2,620 | 2,577 | 2,595 | -0.31% | 547,800 | 2755億8927万 | +3.3% | 7.73 | 0.76 |
11/22 | 2,620 | 2,623 | 2,563 | 2,603 | +0.39% | 587,100 | 2764億3887万 | +3.58% | 7.76 | 0.77 |
11/21 | 2,542 | 2,602 | 2,536 | 2,593 | +0.7% | 525,600 | 2753億7687万 | +3.1% | 7.73 | 0.76 |
11/20 | 2,579 | 2,602 | 2,558 | 2,575 | -0.62% | 520,800 | 2734億6527万 | +2.18% | 7.67 | 0.76 |
11/19 | 2,543 | 2,595 | 2,543 | 2,591 | +1.93% | 460,400 | 2751億6447万 | +2.65% | 7.72 | 0.76 |
11/16 | 2,580 | 2,626 | 2,537 | 2,542 | -0.9% | 815,400 | 2699億6067万 | +0.55% | 7.58 | 0.75 |
11/15 | 2,516 | 2,571 | 2,514 | 2,565 | +2.03% | 618,700 | 2724億327万 | +1.18% | 7.64 | 0.75 |
11/14 | 2,480 | 2,522 | 2,474 | 2,514 | +0.96% | 503,600 | 2669億8706万 | -1.02% | 7.49 | 0.74 |
11/13 | 2,513 | 2,520 | 2,464 | 2,490 | -2.85% | 494,200 | 2644億3826万 | -2.47% | 7.42 | 0.73 |
11/12 | 2,555 | 2,565 | 2,516 | 2,563 | -0.93% | 420,200 | 2721億9087万 | -0.16% | 7.64 | 0.75 |
11/09 | 2,514 | 2,588 | 2,507 | 2,587 | +3.31% | 851,400 | 2747億3967万 | +0.19% | 7.71 | 0.76 |
11/08 | 2,536 | 2,548 | 2,500 | 2,504 | +0.97% | 686,300 | 2659億2506万 | -3.69% | 7.46 | 0.74 |
11/07 | 2,517 | 2,544 | 2,469 | 2,480 | -0.48% | 669,600 | 2633億7626万 | -5.38% | 7.39 | 0.73 |
11/06 | 2,506 | 2,522 | 2,489 | 2,492 | -0.44% | 637,100 | 2646億5066万 | -5.78% | 7.43 | 0.73 |
11/05 | 2,515 | 2,557 | 2,485 | 2,503 | -1.96% | 984,100 | 2658億1886万 | -6.22% | 7.46 | 0.74 |
11/02 | 2,471 | 2,567 | 2,471 | 2,553 | +1.83% | 2,057,700 | 2711億2887万 | -5.2% | 7.61 | 0.75 |
11/01 | 2,478 | 2,514 | 2,471 | 2,507 | +1.58% | 744,600 | 2662億4366万 | -7.52% | 7.47 | 0.74 |
10/31 | 2,422 | 2,479 | 2,414 | 2,468 | +2.53% | 771,300 | 2621億186万 | -9.66% | 7.36 | 0.73 |
10/30 | 2,358 | 2,415 | 2,349 | 2,407 | +1.52% | 1,091,700 | 2556億2365万 | -12.57% | 7.17 | 0.71 |