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 | 2,653 | 2,748 | 2,636 | 2,746 | +0.51% | 526,700 | 1575億1131万 | -5.86% | 24.49 | 1.39 |
| 03/28 | 2,764 | 2,765 | 2,720 | 2,732 | -0.87% | 293,000 | 1567億827万 | -6.69% | 24.37 | 1.38 |
| 03/27 | 2,790 | 2,815 | 2,740 | 2,756 | -2.2% | 307,100 | 1580億8491万 | -6.29% | 24.58 | 1.39 |
| 03/26 | 2,799 | 2,834 | 2,790 | 2,818 | +1.37% | 325,200 | 1616億4125万 | -4.7% | 25.13 | 1.42 |
| 03/25 | 2,843 | 2,851 | 2,763 | 2,780 | -3.34% | 249,500 | 1594億6156万 | -6.37% | 24.79 | 1.4 |
| 03/22 | 2,898 | 2,902 | 2,860 | 2,876 | -0.62% | 169,700 | 1649億6815万 | -3.52% | 25.65 | 1.45 |
| 03/20 | 2,884 | 2,924 | 2,875 | 2,894 | +0.35% | 192,600 | 1660億63万 | -3.15% | 25.81 | 1.46 |
| 03/19 | 2,956 | 2,956 | 2,883 | 2,884 | -3.58% | 262,200 | 1654億2703万 | -3.67% | 25.72 | 1.46 |
| 03/18 | 3,000 | 3,005 | 2,942 | 2,991 | +1.15% | 267,500 | 1715億6458万 | -0.17% | 26.68 | 1.51 |
| 03/15 | 2,988 | 3,025 | 2,952 | 2,957 | +0.41% | 280,000 | 1696億1433万 | -1.07% | 26.37 | 1.49 |
| 03/14 | 2,985 | 3,005 | 2,936 | 2,945 | -0.07% | 301,400 | 1689億2600万 | -1.37% | 26.27 | 1.49 |
| 03/13 | 2,967 | 2,988 | 2,925 | 2,947 | +0.1% | 182,300 | 1690億4073万 | -1.07% | 26.28 | 1.49 |
| 03/12 | 2,913 | 2,964 | 2,906 | 2,944 | +2.83% | 176,300 | 1688億6864万 | -0.91% | 26.26 | 1.49 |
| 03/11 | 2,869 | 2,888 | 2,845 | 2,863 | +0.35% | 110,500 | 1642億2246万 | -3.41% | 25.53 | 1.45 |
| 03/08 | 2,916 | 2,930 | 2,850 | 2,853 | -3.39% | 176,900 | 1636億4886万 | -3.52% | 25.45 | 1.44 |
| 03/07 | 2,980 | 3,005 | 2,930 | 2,953 | -3.18% | 316,500 | 1693億8489万 | +0.1% | 26.34 | 1.49 |
| 03/06 | 3,035 | 3,050 | 3,000 | 3,050 | +0.49% | 157,800 | 1749億4883万 | +3.64% | 27.2 | 1.54 |
| 03/05 | 3,030 | 3,045 | 3,005 | 3,035 | -0.49% | 141,000 | 1740億8843万 | +3.58% | 27.07 | 1.53 |
| 03/04 | 3,020 | 3,050 | 3,000 | 3,050 | +2.11% | 144,500 | 1749億4883万 | +4.49% | 27.2 | 1.54 |
| 03/01 | 3,010 | 3,010 | 2,955 | 2,987 | +0.2% | 169,400 | 1713億3514万 | +2.72% | 26.64 | 1.51 |
| 02/28 | 2,963 | 3,010 | 2,932 | 2,981 | -0.8% | 330,900 | 1709億9097万 | +2.94% | 26.59 | 1.51 |
| 02/27 | 2,978 | 3,020 | 2,969 | 3,005 | +1.35% | 169,100 | 1723億6762万 | +4.27% | 26.8 | 1.52 |
| 02/26 | 2,968 | 2,976 | 2,928 | 2,965 | +0.68% | 201,300 | 1700億7321万 | +3.38% | 26.44 | 1.5 |
| 02/25 | 2,959 | 2,972 | 2,917 | 2,945 | -0.37% | 217,800 | 1689億2600万 | +3.15% | 26.27 | 1.49 |
| 02/22 | 2,970 | 2,982 | 2,930 | 2,956 | -2.76% | 401,100 | 1695億5697万 | +4.05% | 26.36 | 1.49 |
| 02/21 | 3,030 | 3,055 | 3,015 | 3,040 | -0.33% | 260,400 | 1743億7523万 | +7.61% | 27.11 | 1.54 |
| 02/20 | 3,120 | 3,125 | 3,035 | 3,050 | -3.33% | 257,800 | 1749億4883万 | +8.73% | 27.2 | 1.54 |
| 02/19 | 3,125 | 3,170 | 3,110 | 3,155 | +0.8% | 184,800 | 1809億7166万 | +13.2% | 28.14 | 1.59 |
| 02/18 | 3,115 | 3,135 | 3,060 | 3,130 | +2.12% | 184,000 | 1795億3766万 | +13.28% | 27.92 | 1.58 |
| 02/15 | 3,070 | 3,070 | 3,015 | 3,065 | 0% | 158,500 | 1758億924万 | +11.86% | 27.34 | 1.55 |
| 02/14 | 3,060 | 3,120 | 3,040 | 3,065 | +0.99% | 407,600 | 1758億924万 | +12.68% | 27.34 | 1.55 |
| 02/13 | 2,960 | 3,050 | 2,949 | 3,035 | +3.51% | 360,900 | 1740億8843万 | +12.45% | 27.07 | 1.53 |
| 02/12 | 2,784 | 2,944 | 2,780 | 2,932 | +3.82% | 463,200 | 1681億8032万 | +9.48% | 26.15 | 1.48 |
| 02/08 | 2,798 | 2,838 | 2,783 | 2,824 | -1.88% | 401,500 | 1619億8541万 | +6.21% | 25.19 | 1.43 |
| 02/07 | 2,801 | 2,882 | 2,800 | 2,878 | +4.31% | 489,900 | 1650億8287万 | +8.81% | 25.67 | 1.45 |
| 02/06 | 2,753 | 2,779 | 2,746 | 2,759 | +0.36% | 115,700 | 1582億5699万 | +4.98% | 24.61 | 1.39 |
| 02/05 | 2,777 | 2,777 | 2,743 | 2,749 | -0.94% | 166,900 | 1576億8339万 | +5.29% | 24.52 | 1.39 |
| 02/04 | 2,722 | 2,781 | 2,722 | 2,775 | +3.39% | 234,000 | 1591億7476万 | +6.98% | 24.75 | 1.4 |
| 02/01 | 2,673 | 2,712 | 2,662 | 2,684 | -0.19% | 188,700 | 1539億5497万 | +4.03% | 23.94 | 1.36 |
| 01/31 | 2,785 | 2,792 | 2,671 | 2,689 | -2.64% | 738,600 | 1542億4177万 | +4.51% | 23.98 | 1.36 |
| 01/30 | 2,762 | 2,765 | 2,719 | 2,762 | +1.14% | 371,800 | 1584億2907万 | +7.47% | 24.63 | 1.39 |
| 01/29 | 2,745 | 2,752 | 2,717 | 2,731 | -0.91% | 222,200 | 1566億5091万 | +6.47% | 24.36 | 1.38 |
| 01/28 | 2,775 | 2,797 | 2,756 | 2,756 | -0.51% | 256,400 | 1580億8491万 | +7.53% | 24.58 | 1.39 |
| 01/25 | 2,700 | 2,781 | 2,682 | 2,770 | +2.97% | 403,200 | 1588億8796万 | +8.25% | 24.71 | 1.4 |
| 01/24 | 2,650 | 2,690 | 2,632 | 2,690 | +1.51% | 240,300 | 1542億9913万 | +5.28% | 23.99 | 1.36 |
| 01/23 | 2,622 | 2,668 | 2,616 | 2,650 | +0.11% | 163,600 | 1520億472万 | +3.88% | 23.64 | 1.34 |
| 01/22 | 2,663 | 2,680 | 2,642 | 2,647 | -0.11% | 162,700 | 1518億3264万 | +3.93% | 23.61 | 1.34 |
| 01/21 | 2,614 | 2,663 | 2,607 | 2,650 | +2.47% | 139,200 | 1520億329万 | +4.17% | 23.64 | 1.34 |
| 01/18 | 2,570 | 2,613 | 2,558 | 2,586 | +0.94% | 218,900 | 1483億3227万 | +1.81% | 23.06 | 1.31 |
| 01/17 | 2,532 | 2,570 | 2,512 | 2,562 | +1.39% | 158,500 | 1469億5564万 | +0.95% | 22.85 | 1.29 |
| 01/16 | 2,580 | 2,585 | 2,515 | 2,527 | -3.14% | 294,500 | 1449億4805万 | -0.43% | 22.54 | 1.28 |
| 01/15 | 2,530 | 2,618 | 2,530 | 2,609 | +2.8% | 194,900 | 1496億5154万 | +2.72% | 23.27 | 1.32 |
| 01/11 | 2,567 | 2,574 | 2,527 | 2,538 | -1.21% | 163,400 | 1455億7900万 | -0.16% | 22.64 | 1.28 |
| 01/10 | 2,548 | 2,569 | 2,533 | 2,569 | +0.23% | 164,600 | 1473億5715万 | +0.9% | 22.91 | 1.3 |
| 01/09 | 2,562 | 2,580 | 2,532 | 2,563 | +0.51% | 243,000 | 1470億1300万 | +0.63% | 22.86 | 1.29 |
| 01/08 | 2,477 | 2,569 | 2,477 | 2,550 | +1.67% | 351,000 | 1462億6732万 | 0% | 22.74 | 1.29 |
| 01/07 | 2,488 | 2,521 | 2,474 | 2,508 | +2.87% | 279,200 | 1438億5821万 | -1.76% | 22.37 | 1.27 |
| 01/04 | 2,432 | 2,444 | 2,389 | 2,438 | -1.77% | 345,900 | 1398億4303万 | -4.73% | 21.74 | 1.23 |
| 2018 |
| 12/28 | 2,452 | 2,509 | 2,450 | 2,482 | +1.06% | 195,900 | 1423億6686万 | -3.39% | 22.14 | 1.25 |
| 12/27 | 2,416 | 2,469 | 2,389 | 2,456 | +5% | 317,900 | 1408億7550万 | -4.58% | 21.91 | 1.24 |
| 12/26 | 2,326 | 2,384 | 2,307 | 2,339 | +0.56% | 267,000 | 1341億6442万 | -9.45% | 20.86 | 1.18 |
| 12/25 | 2,362 | 2,362 | 2,244 | 2,326 | -3.57% | 441,800 | 1334億1874万 | -10.5% | 20.75 | 1.17 |
| 12/21 | 2,510 | 2,510 | 2,412 | 2,412 | -4.13% | 425,200 | 1383億5168万 | -7.8% | 21.51 | 1.22 |
| 12/20 | 2,583 | 2,600 | 2,510 | 2,516 | -3.27% | 293,800 | 1443億1709万 | -4.41% | 22.44 | 1.27 |
| 12/19 | 2,656 | 2,669 | 2,595 | 2,601 | -2% | 328,000 | 1491億9267万 | -1.7% | 23.2 | 1.31 |
| 12/18 | 2,629 | 2,665 | 2,606 | 2,654 | -0.49% | 432,000 | 1522億3273万 | -0.15% | 23.67 | 1.34 |
| 12/17 | 2,652 | 2,677 | 2,650 | 2,667 | +0.23% | 362,900 | 1529億7841万 | -0.11% | 23.79 | 1.35 |
| 12/14 | 2,675 | 2,680 | 2,634 | 2,661 | -0.45% | 446,100 | 1526億3425万 | -0.78% | 23.73 | 1.34 |
| 12/13 | 2,628 | 2,679 | 2,628 | 2,673 | +2.81% | 476,200 | 1533億2257万 | -0.78% | 23.84 | 1.35 |
| 12/12 | 2,562 | 2,604 | 2,560 | 2,600 | +2.16% | 514,800 | 1491億3531万 | -3.88% | 23.19 | 1.31 |
| 12/11 | 2,563 | 2,601 | 2,523 | 2,545 | -0.47% | 794,000 | 1459億8052万 | -6.26% | 22.7 | 1.29 |
| 12/10 | 2,533 | 2,560 | 2,519 | 2,557 | -0.08% | 507,800 | 1466億6884万 | -6.27% | 22.81 | 1.29 |
| 12/07 | 2,536 | 2,568 | 2,513 | 2,559 | +1.03% | 476,800 | 1467億8356万 | -6.44% | 22.82 | 1.29 |
| 12/06 | 2,548 | 2,592 | 2,523 | 2,533 | -1.17% | 487,000 | 1452億9220万 | -7.69% | 22.59 | 1.28 |
| 12/05 | 2,559 | 2,571 | 2,546 | 2,563 | -0.74% | 517,000 | 1470億1300万 | -6.87% | 22.86 | 1.29 |
| 12/04 | 2,651 | 2,653 | 2,581 | 2,582 | -3.04% | 418,900 | 1481億283万 | -6.35% | 23.03 | 1.3 |
| 12/03 | 2,668 | 2,682 | 2,642 | 2,663 | +1.45% | 375,400 | 1527億4897万 | -3.44% | 23.75 | 1.34 |
| 11/30 | 2,620 | 2,632 | 2,590 | 2,625 | +0.5% | 727,500 | 1505億6930万 | -4.79% | 23.41 | 1.33 |
| 11/29 | 2,667 | 2,687 | 2,606 | 2,612 | -0.84% | 335,000 | 1498億2362万 | -5.36% | 23.3 | 1.32 |
| 11/28 | 2,644 | 2,660 | 2,624 | 2,634 | +1.04% | 400,700 | 1510億8554万 | -4.84% | 23.49 | 1.33 |
| 11/27 | 2,682 | 2,702 | 2,606 | 2,607 | -2.29% | 335,600 | 1495億3682万 | -6.02% | 23.25 | 1.32 |
| 11/26 | 2,647 | 2,672 | 2,638 | 2,668 | -0.37% | 196,100 | 1530億3577万 | -4.27% | 23.8 | 1.35 |
| 11/22 | 2,644 | 2,689 | 2,644 | 2,678 | +1.79% | 240,300 | 1536億937万 | -4.22% | 23.89 | 1.35 |
| 11/21 | 2,640 | 2,653 | 2,610 | 2,631 | -1.64% | 449,400 | 1509億1346万 | -6.2% | 23.47 | 1.33 |
| 11/20 | 2,690 | 2,701 | 2,652 | 2,675 | -1.94% | 455,100 | 1534億3729万 | -5.04% | 23.86 | 1.35 |
| 11/19 | 2,740 | 2,756 | 2,703 | 2,728 | -0.91% | 567,900 | 1564億7735万 | -3.43% | 24.33 | 1.38 |
| 11/16 | 2,821 | 2,837 | 2,748 | 2,753 | -2.55% | 442,800 | 1579億1135万 | -2.69% | 24.55 | 1.39 |
| 11/15 | 2,857 | 2,870 | 2,803 | 2,825 | -1.29% | 300,400 | 1620億4125万 | -0.25% | 25.2 | 1.43 |
| 11/14 | 2,903 | 2,906 | 2,844 | 2,862 | -1.48% | 418,900 | 1641億6356万 | +1.02% | 25.53 | 1.45 |
| 11/13 | 2,893 | 2,909 | 2,855 | 2,905 | -1.29% | 448,300 | 1666億3003万 | +2.47% | 25.91 | 1.47 |
| 11/12 | 2,884 | 2,952 | 2,870 | 2,943 | -0.64% | 310,900 | 1688億970万 | +3.92% | 26.25 | 1.49 |
| 11/09 | 2,975 | 3,025 | 2,953 | 2,962 | -0.44% | 402,900 | 1698億9953万 | +4.74% | 26.42 | 1.5 |
| 11/08 | 2,984 | 3,030 | 2,957 | 2,975 | +0.95% | 415,300 | 1706億4521万 | +5.27% | 26.53 | 1.5 |
| 11/07 | 2,890 | 2,971 | 2,846 | 2,947 | +3.48% | 621,900 | 1690億3913万 | +4.39% | 26.28 | 1.49 |
| 11/06 | 2,875 | 2,879 | 2,834 | 2,848 | -0.38% | 312,800 | 1633億6052万 | +0.89% | 25.4 | 1.44 |
| 11/05 | 2,734 | 2,871 | 2,733 | 2,859 | +4.12% | 515,600 | 1639億9148万 | +1.2% | 25.5 | 1.44 |
| 11/02 | 2,731 | 2,767 | 2,637 | 2,746 | -0.83% | 657,000 | 1575億983万 | -2.93% | 24.49 | 1.39 |
| 11/01 | 2,777 | 2,808 | 2,750 | 2,769 | +0.69% | 325,500 | 1588億2910万 | -2.6% | 24.7 | 1.4 |
| 10/31 | 2,673 | 2,762 | 2,667 | 2,750 | +3.11% | 262,000 | 1577億3927万 | -3.88% | 24.53 | 1.39 |
| 10/30 | 2,620 | 2,669 | 2,618 | 2,667 | +1.91% | 448,100 | 1529億7841万 | -7.46% | 23.79 | 1.35 |
