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 | 2,179 | 2,251 | 2,154 | 2,237 | +3.85% | 76,600 | 112億4316万 | +3.42% | 74.84 | 10.19 |
| 03/28 | 2,180 | 2,180 | 2,071 | 2,154 | -0.19% | 51,600 | 108億2600万 | +0.05% | 72.06 | 9.81 |
| 03/27 | 2,039 | 2,175 | 2,039 | 2,158 | +6.67% | 77,600 | 108億4610万 | +0.65% | 72.2 | 9.83 |
| 03/26 | 2,053 | 2,057 | 2,016 | 2,023 | -1.03% | 31,900 | 101億6759万 | -5.07% | 67.68 | 9.21 |
| 03/25 | 2,025 | 2,047 | 2,011 | 2,044 | -2.43% | 20,400 | 100億6874万 | -3.58% | 67.02 | 9.12 |
| 03/22 | 2,100 | 2,118 | 2,055 | 2,095 | -0.99% | 17,800 | 103億1997万 | -0.62% | 68.69 | 9.35 |
| 03/20 | 2,150 | 2,150 | 2,102 | 2,116 | -1.81% | 19,200 | 104億2341万 | +0.95% | 69.38 | 9.45 |
| 03/19 | 2,204 | 2,229 | 2,155 | 2,155 | -1.78% | 22,600 | 106億1553万 | +3.16% | 70.66 | 9.62 |
| 03/18 | 2,102 | 2,198 | 2,102 | 2,194 | +4.48% | 27,500 | 108億764万 | +5.63% | 71.94 | 9.79 |
| 03/15 | 2,119 | 2,150 | 2,088 | 2,100 | -0.9% | 21,400 | 103億4460万 | +1.84% | 68.86 | 9.37 |
| 03/14 | 2,159 | 2,181 | 2,110 | 2,119 | -1.81% | 20,500 | 104億3819万 | +3.27% | 69.48 | 9.46 |
| 03/13 | 2,168 | 2,188 | 2,111 | 2,158 | -1.19% | 22,500 | 106億3030万 | +5.58% | 70.76 | 9.63 |
| 03/12 | 2,201 | 2,230 | 2,175 | 2,184 | +0.23% | 39,500 | 107億5838万 | +7.37% | 71.61 | 9.75 |
| 03/11 | 2,157 | 2,184 | 2,053 | 2,179 | +3.03% | 57,500 | 107億3375万 | +7.6% | 71.45 | 9.73 |
| 03/08 | 2,185 | 2,186 | 2,101 | 2,115 | -5.37% | 52,300 | 104億1849万 | +5.01% | 69.35 | 9.44 |
| 03/07 | 2,226 | 2,275 | 2,201 | 2,235 | -0.71% | 29,600 | 110億961万 | +11.42% | 73.28 | 9.98 |
| 03/06 | 2,312 | 2,325 | 2,238 | 2,251 | -2.64% | 70,400 | 110億8842万 | +12.95% | 73.81 | 10.05 |
| 03/05 | 2,260 | 2,350 | 2,252 | 2,312 | +0.52% | 35,800 | 113億8891万 | +16.47% | 75.81 | 10.32 |
| 03/04 | 2,342 | 2,345 | 2,250 | 2,300 | -0.73% | 75,900 | 113億2980万 | +16.57% | 75.42 | 10.27 |
| 03/01 | 2,317 | 2,381 | 2,250 | 2,317 | +2.21% | 133,200 | 114億1354万 | +18.15% | 75.97 | 10.34 |
| 02/28 | 2,195 | 2,337 | 2,134 | 2,267 | +9.15% | 310,600 | 111億6724万 | +16.26% | 74.33 | 10.12 |
| 02/27 | 2,046 | 2,085 | 2,005 | 2,077 | +2.21% | 31,500 | 102億3130万 | +6.79% | 68.1 | 9.27 |
| 02/26 | 2,132 | 2,132 | 2,011 | 2,032 | -4.51% | 69,700 | 100億963万 | +4.21% | 66.63 | 9.07 |
| 02/25 | 2,135 | 2,160 | 2,012 | 2,128 | +0.52% | 221,300 | 104億8252万 | +8.96% | 69.78 | 9.5 |
| 02/22 | 2,015 | 2,124 | 1,978 | 2,117 | +6.28% | 181,800 | 104億2834万 | +8.29% | 69.42 | 9.45 |
| 02/21 | 1,980 | 2,043 | 1,890 | 1,992 | +2.84% | 267,500 | 98億1259万 | +2.05% | 65.32 | 8.89 |
| 02/20 | 1,834 | 1,955 | 1,831 | 1,937 | +6.14% | 137,200 | 95億4166万 | -0.51% | 63.51 | 8.65 |
| 02/19 | 1,798 | 1,866 | 1,790 | 1,825 | +3.81% | 68,900 | 89億8995万 | -6.02% | 59.84 | 8.15 |
| 02/18 | 1,745 | 1,763 | 1,717 | 1,758 | +1.91% | 52,300 | 86億5990万 | -9.29% | 57.64 | 7.85 |
| 02/15 | 1,802 | 1,813 | 1,667 | 1,725 | -4.85% | 103,200 | 84億9735万 | -10.81% | 56.56 | 7.7 |
| 02/14 | 1,921 | 1,921 | 1,801 | 1,813 | -6.06% | 80,800 | 89億3083万 | -6.21% | 59.45 | 8.09 |
| 02/13 | 1,897 | 1,971 | 1,820 | 1,930 | +3.88% | 85,100 | 95億718万 | -0.05% | 63.28 | 8.61 |
| 02/12 | 1,860 | 1,898 | 1,820 | 1,858 | +2.09% | 30,800 | 91億5250万 | -3.28% | 60.92 | 8.29 |
| 02/08 | 1,836 | 1,852 | 1,801 | 1,820 | -2.15% | 31,900 | 89億6532万 | -4.81% | 59.68 | 8.12 |
| 02/07 | 1,919 | 1,919 | 1,825 | 1,860 | -2.97% | 44,400 | 91億6236万 | -2.52% | 60.99 | 8.3 |
| 02/06 | 1,915 | 1,921 | 1,895 | 1,917 | +0.68% | 17,300 | 94億4314万 | +0.63% | 62.86 | 8.56 |
| 02/05 | 1,973 | 1,983 | 1,904 | 1,904 | -2.96% | 44,900 | 93億7910万 | +0.42% | 62.43 | 8.5 |
| 02/04 | 1,920 | 1,975 | 1,881 | 1,962 | +2.99% | 51,600 | 96億6481万 | +4.08% | 64.33 | 8.76 |
| 02/01 | 1,917 | 1,939 | 1,871 | 1,905 | -0.63% | 31,000 | 93億8403万 | +1.38% | 62.46 | 8.5 |
| 01/31 | 1,945 | 1,966 | 1,900 | 1,917 | +0.26% | 40,400 | 94億4314万 | +2.19% | 62.86 | 8.56 |
| 01/30 | 2,011 | 2,019 | 1,900 | 1,912 | -6.18% | 92,100 | 94億1851万 | +1.86% | 62.69 | 8.53 |
| 01/29 | 1,980 | 2,049 | 1,967 | 2,038 | +1.04% | 40,000 | 100億3918万 | +8.58% | 66.83 | 9.1 |
| 01/28 | 2,150 | 2,250 | 2,015 | 2,017 | +0.85% | 134,200 | 99億3574万 | +7.4% | 66.14 | 9 |
| 01/25 | 2,035 | 2,049 | 1,985 | 2,000 | -2.44% | 80,100 | 98億5200万 | +6.16% | 65.58 | 8.93 |
| 01/24 | 2,150 | 2,166 | 2,035 | 2,050 | -4.07% | 66,900 | 100億9830万 | +8.07% | 67.22 | 9.15 |
| 01/23 | 2,178 | 2,205 | 2,111 | 2,137 | -2.6% | 69,800 | 105億2686万 | +12% | 70.07 | 9.54 |
| 01/22 | 2,078 | 2,200 | 2,057 | 2,194 | +4.48% | 76,700 | 108億764万 | +14.69% | 71.94 | 9.79 |
| 01/21 | 2,238 | 2,396 | 2,034 | 2,100 | -4.02% | 184,500 | 103億4460万 | +9.49% | 68.86 | 9.37 |
| 01/18 | 2,050 | 2,195 | 2,050 | 2,188 | +7.1% | 175,300 | 107億7808万 | +13.13% | 71.74 | 9.77 |
| 01/17 | 1,914 | 2,070 | 1,886 | 2,043 | +9.37% | 206,500 | 100億6381万 | +4.88% | 66.99 | 9.12 |
| 01/16 | 1,830 | 1,887 | 1,769 | 1,868 | +3.78% | 68,300 | 92億176万 | -5.37% | 61.25 | 8.34 |
| 01/15 | 1,730 | 1,815 | 1,714 | 1,800 | +3.27% | 49,500 | 88億6680万 | -10.31% | 59.02 | 8.03 |
| 01/11 | 1,661 | 1,750 | 1,660 | 1,743 | +5.32% | 46,400 | 85億8601万 | -14.81% | 57.15 | 7.78 |
| 01/10 | 1,660 | 1,697 | 1,628 | 1,655 | -1.95% | 61,700 | 81億5253万 | -20.59% | 54.27 | 7.39 |
| 01/09 | 1,772 | 1,800 | 1,682 | 1,688 | -4.63% | 116,300 | 83億1508万 | -20.75% | 55.35 | 7.53 |
| 01/08 | 1,671 | 1,788 | 1,641 | 1,770 | +5.99% | 112,700 | 87億1902万 | -18.7% | 58.04 | 7.9 |
| 01/07 | 1,698 | 1,729 | 1,625 | 1,670 | +1.03% | 50,500 | 82億2642万 | -24.91% | 54.76 | 7.45 |
| 01/04 | 1,656 | 1,657 | 1,595 | 1,653 | -2.59% | 39,400 | 81億4267万 | -27.34% | 54.2 | 7.38 |
| 2018 |
| 12/28 | 1,751 | 1,789 | 1,690 | 1,697 | -5.35% | 42,300 | 83億5942万 | -26.88% | 55.64 | 7.57 |
| 12/27 | 1,790 | 1,804 | 1,740 | 1,793 | +6.09% | 55,800 | 88億3231万 | -24.09% | 58.79 | 8 |
| 12/26 | 1,725 | 1,725 | 1,650 | 1,690 | +3.81% | 40,300 | 83億2494万 | -29.52% | 55.41 | 7.54 |
| 12/25 | 1,862 | 1,862 | 1,611 | 1,628 | -10.65% | 125,800 | 80億1952万 | -33.2% | 53.38 | 7.27 |
| 12/21 | 1,804 | 1,837 | 1,735 | 1,822 | -0.82% | 64,200 | 89億7517万 | -26.38% | 59.74 | 8.13 |
| 12/20 | 1,868 | 1,928 | 1,802 | 1,837 | -5.26% | 79,700 | 90億4906万 | -26.73% | 60.23 | 8.2 |
| 12/19 | 1,947 | 1,990 | 1,892 | 1,939 | +1.57% | 44,200 | 95億5151万 | -23.6% | 63.58 | 8.65 |
| 12/18 | 1,955 | 2,013 | 1,890 | 1,909 | -7.1% | 94,600 | 94億373万 | -25.63% | 62.6 | 8.52 |
| 12/17 | 2,141 | 2,141 | 2,052 | 2,055 | -5.86% | 43,800 | 101億2293万 | -21.02% | 67.38 | 9.17 |
| 12/14 | 2,300 | 2,300 | 2,183 | 2,183 | -5.7% | 59,200 | 107億5345万 | -17.22% | 71.58 | 9.74 |
| 12/13 | 2,350 | 2,369 | 2,290 | 2,315 | -0.81% | 25,400 | 114億369万 | -13.23% | 75.91 | 10.33 |
| 12/12 | 2,253 | 2,350 | 2,216 | 2,334 | +4.2% | 26,700 | 114億9728万 | -13.14% | 76.53 | 10.42 |
| 12/11 | 2,340 | 2,359 | 2,210 | 2,240 | -3.61% | 34,000 | 110億3424万 | -17.16% | 73.45 | 10 |
| 12/10 | 2,450 | 2,472 | 2,285 | 2,324 | -7.52% | 59,500 | 114億4802万 | -14.81% | 76.2 | 10.37 |
| 12/07 | 2,543 | 2,600 | 2,478 | 2,513 | -0.71% | 45,200 | 123億7903万 | -8.58% | 82.4 | 11.22 |
| 12/06 | 2,683 | 2,683 | 2,512 | 2,531 | -5.67% | 41,700 | 124億6770万 | -8.33% | 82.99 | 11.3 |
| 12/05 | 2,644 | 2,700 | 2,620 | 2,683 | -0.63% | 22,800 | 132億1645万 | -3.32% | 87.97 | 11.98 |
| 12/04 | 2,800 | 2,825 | 2,700 | 2,700 | -2.46% | 41,100 | 133億20万 | -2.81% | 88.53 | 12.05 |
| 12/03 | 2,732 | 2,824 | 2,732 | 2,768 | +2.33% | 30,000 | 136億3516万 | +0.04% | 90.76 | 12.36 |
| 11/30 | 2,792 | 2,800 | 2,700 | 2,705 | -3.77% | 34,700 | 133億2483万 | -2.24% | 88.7 | 12.07 |
| 11/29 | 2,875 | 2,890 | 2,810 | 2,811 | -1.37% | 24,600 | 138億4698万 | +1.15% | 92.17 | 12.55 |
| 11/28 | 2,943 | 2,960 | 2,833 | 2,850 | -3.49% | 45,600 | 140億3910万 | +2.04% | 93.45 | 12.72 |
| 11/27 | 2,955 | 2,998 | 2,920 | 2,953 | +0.78% | 34,200 | 145億4647万 | +5.13% | 96.83 | 13.18 |
| 11/26 | 2,824 | 2,940 | 2,805 | 2,930 | +3.72% | 54,400 | 144億3318万 | +3.64% | 96.07 | 13.08 |
| 11/22 | 2,839 | 2,878 | 2,770 | 2,825 | +3.86% | 40,500 | 139億1595万 | -0.46% | 92.63 | 12.61 |
| 11/21 | 2,635 | 2,850 | 2,618 | 2,720 | +1.23% | 33,100 | 133億9872万 | -4.76% | 89.19 | 12.14 |
| 11/20 | 2,600 | 2,709 | 2,575 | 2,687 | +1.21% | 22,000 | 132億3616万 | -6.83% | 88.11 | 11.99 |
| 11/19 | 2,619 | 2,680 | 2,575 | 2,655 | +3.03% | 20,800 | 130億7853万 | -8.67% | 87.06 | 11.85 |
| 11/16 | 2,660 | 2,700 | 2,575 | 2,577 | -2.02% | 21,600 | 126億9430万 | -12.11% | 84.5 | 11.5 |
| 11/15 | 2,568 | 2,738 | 2,560 | 2,630 | +0.84% | 28,100 | 129億5538万 | -11.18% | 86.24 | 11.74 |
| 11/14 | 2,671 | 2,749 | 2,602 | 2,608 | -2.32% | 28,600 | 128億4700万 | -12.51% | 85.52 | 11.64 |
| 11/13 | 2,715 | 2,777 | 2,656 | 2,670 | -3.64% | 41,400 | 131億5242万 | -11% | 87.55 | 11.92 |
| 11/12 | 2,926 | 2,930 | 2,750 | 2,771 | -5.52% | 35,600 | 136億4994万 | -8.34% | 90.86 | 12.37 |
| 11/09 | 3,015 | 3,095 | 2,901 | 2,933 | -1.08% | 35,200 | 144億4795万 | -3.58% | 96.17 | 13.09 |
| 11/08 | 2,830 | 3,010 | 2,813 | 2,965 | +6.27% | 39,100 | 146億559万 | -2.95% | 97.22 | 13.23 |
| 11/07 | 2,749 | 2,833 | 2,705 | 2,790 | +1.34% | 19,500 | 137億4354万 | -9.06% | 91.48 | 12.45 |
| 11/06 | 2,830 | 2,856 | 2,729 | 2,753 | -2.96% | 16,400 | 135億6127万 | -10.73% | 90.27 | 12.29 |
| 11/05 | 2,831 | 2,898 | 2,822 | 2,837 | -1.12% | 17,200 | 139億7506万 | -8.63% | 93.02 | 12.66 |
| 11/02 | 2,785 | 2,899 | 2,765 | 2,869 | +1.92% | 26,400 | 141億3269万 | -7.81% | 94.07 | 12.81 |
| 11/01 | 2,896 | 2,897 | 2,806 | 2,815 | -1.88% | 20,900 | 138億6669万 | -9.72% | 92.3 | 12.57 |
| 10/31 | 2,845 | 2,881 | 2,786 | 2,869 | +3.99% | 47,600 | 141億3269万 | -8.31% | 94.07 | 12.81 |
| 10/30 | 2,393 | 2,786 | 2,388 | 2,759 | +13.4% | 57,200 | 135億9083万 | -11.8% | 90.47 | 12.32 |
