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 | 2,545 | 2,620 | 2,541 | 2,606 | +3.25% | 141,500 | 1134億6898万 | -2.76% | 27.95 | 2.77 |
03/28 | 2,539 | 2,551 | 2,503 | 2,524 | -1.6% | 122,700 | 1098億9858万 | -5.75% | 27.07 | 2.68 |
03/27 | 2,611 | 2,625 | 2,557 | 2,565 | -3.28% | 147,300 | 1116億8378万 | -4.29% | 27.51 | 2.73 |
03/26 | 2,611 | 2,661 | 2,597 | 2,652 | +2.24% | 159,100 | 1154億7189万 | -1.04% | 28.44 | 2.82 |
03/25 | 2,614 | 2,617 | 2,568 | 2,594 | -1.78% | 151,200 | 1129億4649万 | -3.06% | 27.82 | 2.76 |
03/22 | 2,704 | 2,704 | 2,628 | 2,641 | -3.26% | 192,500 | 1149億9293万 | -1.12% | 28.32 | 2.81 |
03/20 | 2,732 | 2,743 | 2,705 | 2,730 | -0.29% | 78,000 | 1188億6812万 | +2.44% | 29.28 | 2.9 |
03/19 | 2,760 | 2,760 | 2,696 | 2,738 | -1.33% | 111,700 | 1192億1645万 | +3.05% | 29.36 | 2.91 |
03/18 | 2,820 | 2,835 | 2,763 | 2,775 | -0.72% | 108,900 | 1208億2749万 | +4.76% | 29.76 | 2.95 |
03/15 | 2,733 | 2,820 | 2,726 | 2,795 | +3.25% | 280,300 | 1216億9831万 | +6.03% | 29.97 | 2.97 |
03/14 | 2,725 | 2,749 | 2,646 | 2,707 | -1.67% | 286,300 | 1178億6667万 | +3.2% | 29.03 | 2.88 |
03/13 | 2,845 | 2,862 | 2,729 | 2,753 | -3.23% | 245,400 | 1198億6957万 | +5.28% | 29.52 | 2.93 |
03/12 | 2,800 | 2,849 | 2,793 | 2,845 | +1.86% | 171,100 | 1238億7539万 | +9.17% | 30.51 | 3.03 |
03/11 | 2,755 | 2,799 | 2,747 | 2,793 | +1.2% | 115,800 | 1216億1123万 | +7.71% | 29.95 | 2.97 |
03/08 | 2,746 | 2,786 | 2,740 | 2,760 | -1.39% | 158,200 | 1201億7436万 | +7.02% | 29.6 | 2.94 |
03/07 | 2,714 | 2,799 | 2,714 | 2,799 | +3.13% | 187,500 | 1218億7248万 | +9.04% | 30.02 | 2.98 |
03/06 | 2,725 | 2,725 | 2,690 | 2,714 | +0.04% | 99,200 | 1181億7146万 | +6.14% | 29.1 | 2.89 |
03/05 | 2,657 | 2,717 | 2,650 | 2,713 | +1.23% | 99,500 | 1181億2792万 | +6.81% | 29.09 | 2.89 |
03/04 | 2,669 | 2,707 | 2,648 | 2,680 | +0.9% | 120,900 | 1166億9105万 | +6.31% | 28.74 | 2.85 |
03/01 | 2,620 | 2,677 | 2,612 | 2,656 | +1.68% | 115,300 | 1156億4605万 | +6.11% | 28.48 | 2.82 |
02/28 | 2,584 | 2,631 | 2,584 | 2,612 | -0.15% | 126,300 | 1137億3023万 | +4.98% | 28.01 | 2.78 |
02/27 | 2,585 | 2,620 | 2,563 | 2,616 | +1.63% | 151,300 | 1139億440万 | +5.65% | 28.05 | 2.78 |
02/26 | 2,600 | 2,606 | 2,563 | 2,574 | -0.43% | 71,500 | 1120億7566万 | +4.38% | 27.6 | 2.74 |
02/25 | 2,558 | 2,590 | 2,548 | 2,585 | +0.82% | 89,400 | 1125億5461万 | +5.04% | 27.72 | 2.75 |
02/22 | 2,568 | 2,572 | 2,527 | 2,564 | -0.27% | 83,000 | 1116億4024万 | +4.48% | 27.5 | 2.73 |
02/21 | 2,525 | 2,578 | 2,524 | 2,571 | +0.04% | 60,900 | 1119億4503万 | +5.07% | 27.57 | 2.73 |
02/20 | 2,548 | 2,581 | 2,534 | 2,570 | -0.16% | 81,000 | 1119億149万 | +5.28% | 27.56 | 2.73 |
02/19 | 2,544 | 2,585 | 2,544 | 2,574 | +1.74% | 81,700 | 1120億7566万 | +5.71% | 27.6 | 2.74 |
02/18 | 2,510 | 2,530 | 2,460 | 2,530 | +2.22% | 101,500 | 1101億5983万 | +4.2% | 27.13 | 2.69 |
02/15 | 2,405 | 2,486 | 2,405 | 2,475 | -0.76% | 120,300 | 1077億6505万 | +2.19% | 26.54 | 2.63 |
02/14 | 2,545 | 2,545 | 2,484 | 2,494 | -1.77% | 93,900 | 1085億9234万 | +3.02% | 26.74 | 2.65 |
02/13 | 2,550 | 2,551 | 2,522 | 2,539 | +0.04% | 113,200 | 1105億5171万 | +5.09% | 27.23 | 2.7 |
02/12 | 2,470 | 2,544 | 2,470 | 2,538 | +3.59% | 139,700 | 1105億816万 | +5.35% | 27.22 | 2.7 |
02/08 | 2,415 | 2,485 | 2,407 | 2,450 | -0.45% | 72,900 | 1066億7652万 | +2.04% | 26.27 | 2.61 |
02/07 | 2,499 | 2,504 | 2,449 | 2,461 | -2.38% | 112,600 | 1071億5547万 | +2.58% | 26.39 | 2.62 |
02/06 | 2,530 | 2,560 | 2,513 | 2,521 | -0.12% | 89,900 | 1097億6796万 | +5.17% | 27.03 | 2.68 |
02/05 | 2,540 | 2,566 | 2,516 | 2,524 | +0.08% | 126,600 | 1098億9858万 | +5.87% | 27.07 | 2.68 |
02/04 | 2,480 | 2,545 | 2,480 | 2,522 | +3.36% | 158,400 | 1098億1150万 | +6.46% | 27.05 | 2.68 |
02/01 | 2,436 | 2,493 | 2,434 | 2,440 | -0.85% | 93,200 | 1062億4110万 | +3.26% | 26.17 | 2.6 |
01/31 | 2,500 | 2,520 | 2,440 | 2,461 | -2.69% | 320,600 | 1071億5547万 | +4.15% | 26.39 | 2.62 |
01/30 | 2,401 | 2,623 | 2,380 | 2,529 | +9.91% | 587,100 | 1101億1629万 | +6.89% | 27.12 | 2.69 |
01/29 | 2,232 | 2,315 | 2,213 | 2,301 | +2.86% | 149,500 | 1001億8884万 | -2.79% | 24.68 | 2.45 |
01/28 | 2,280 | 2,280 | 2,227 | 2,237 | +0.31% | 144,300 | 974億219万 | -5.89% | 23.99 | 2.38 |
01/25 | 2,283 | 2,289 | 2,230 | 2,230 | -2.79% | 179,800 | 970億9740万 | -6.62% | 23.91 | 2.37 |
01/24 | 2,300 | 2,300 | 2,261 | 2,294 | -0.39% | 151,000 | 998億8405万 | -4.38% | 24.6 | 2.44 |
01/23 | 2,330 | 2,340 | 2,300 | 2,303 | -2.83% | 120,900 | 1002億7593万 | -4.32% | 24.7 | 2.45 |
01/22 | 2,466 | 2,466 | 2,356 | 2,370 | -2.59% | 87,200 | 1031億9320万 | -1.74% | 25.42 | 2.52 |
01/21 | 2,453 | 2,461 | 2,400 | 2,433 | +0.08% | 72,700 | 1059億3631万 | +0.7% | 26.09 | 2.59 |
01/18 | 2,372 | 2,441 | 2,360 | 2,431 | +2.62% | 53,900 | 1058億4923万 | +0.45% | 26.07 | 2.59 |
01/17 | 2,429 | 2,429 | 2,349 | 2,369 | -2.67% | 122,100 | 1031億4966万 | -2.27% | 25.4 | 2.52 |
01/16 | 2,422 | 2,469 | 2,422 | 2,434 | +0.83% | 49,300 | 1059億7986万 | +0.12% | 26.1 | 2.59 |
01/15 | 2,348 | 2,434 | 2,344 | 2,414 | +0.67% | 59,400 | 1051億903万 | -0.9% | 25.89 | 2.57 |
01/11 | 2,402 | 2,423 | 2,375 | 2,398 | +0.29% | 53,400 | 1044億1236万 | -1.88% | 25.72 | 2.55 |
01/10 | 2,412 | 2,433 | 2,386 | 2,391 | -1.77% | 75,400 | 1041億757万 | -2.49% | 25.64 | 2.54 |
01/09 | 2,398 | 2,450 | 2,378 | 2,434 | +2.83% | 67,900 | 1059億7986万 | -0.98% | 26.1 | 2.59 |
01/08 | 2,383 | 2,401 | 2,360 | 2,367 | -0.71% | 82,000 | 1030億6258万 | -3.78% | 25.38 | 2.52 |
01/07 | 2,380 | 2,429 | 2,355 | 2,384 | +2.32% | 120,300 | 1038億278万 | -3.29% | 25.57 | 2.54 |
01/04 | 2,357 | 2,359 | 2,281 | 2,330 | -3.2% | 209,900 | 1014億5155万 | -5.63% | 24.99 | 2.48 |
2018 |
12/28 | 2,395 | 2,441 | 2,359 | 2,407 | +0.29% | 107,100 | 1048億424万 | -2.75% | 25.81 | 2.56 |
12/27 | 2,301 | 2,427 | 2,287 | 2,400 | +9.49% | 157,000 | 1044億9945万 | -3.07% | 25.74 | 2.55 |
12/26 | 2,154 | 2,233 | 2,136 | 2,192 | +1.81% | 102,500 | 954億4283万 | -11.54% | 23.51 | 2.33 |
12/25 | 2,251 | 2,255 | 2,140 | 2,153 | -9.73% | 138,400 | 937億4471万 | -13.46% | 23.09 | 2.29 |
12/21 | 2,446 | 2,451 | 2,333 | 2,385 | -2.17% | 149,900 | 1038億4632万 | -4.52% | 25.58 | 2.54 |
12/20 | 2,518 | 2,557 | 2,433 | 2,438 | -3.45% | 129,100 | 1061億5402万 | -2.44% | 26.14 | 2.59 |
12/19 | 2,529 | 2,597 | 2,427 | 2,525 | -0.98% | 120,700 | 1099億4213万 | +1.04% | 27.08 | 2.69 |
12/18 | 2,533 | 2,588 | 2,505 | 2,550 | -0.58% | 99,100 | 1110億3066万 | +2.16% | 27.35 | 2.71 |
12/17 | 2,505 | 2,575 | 2,484 | 2,565 | +2.72% | 118,500 | 1116億8378万 | +2.93% | 27.51 | 2.73 |
12/14 | 2,496 | 2,518 | 2,475 | 2,497 | -0.4% | 93,000 | 1087億2297万 | +0.24% | 26.78 | 2.66 |
12/13 | 2,510 | 2,511 | 2,467 | 2,507 | +0.72% | 63,300 | 1091億5838万 | +0.56% | 26.88 | 2.67 |
12/12 | 2,440 | 2,504 | 2,440 | 2,489 | +2.05% | 54,500 | 1083億7463万 | -0.12% | 26.69 | 2.65 |
12/11 | 2,476 | 2,486 | 2,435 | 2,439 | -1.45% | 42,200 | 1061億9756万 | -2.17% | 26.16 | 2.59 |
12/10 | 2,532 | 2,535 | 2,474 | 2,475 | -2.41% | 55,000 | 1077億6505万 | -0.76% | 26.54 | 2.63 |
12/07 | 2,503 | 2,547 | 2,490 | 2,536 | +0.96% | 66,600 | 1104億2108万 | +1.68% | 27.2 | 2.7 |
12/06 | 2,539 | 2,539 | 2,490 | 2,512 | -1.64% | 70,100 | 1093億7609万 | +0.76% | 26.94 | 2.67 |
12/05 | 2,502 | 2,571 | 2,502 | 2,554 | +0.08% | 60,400 | 1112億483万 | +2.45% | 27.39 | 2.72 |
12/04 | 2,613 | 2,618 | 2,535 | 2,552 | -2.15% | 126,800 | 1111億1774万 | +2.61% | 27.37 | 2.71 |
12/03 | 2,636 | 2,636 | 2,571 | 2,608 | +0.12% | 105,300 | 1135億5607万 | +5.25% | 27.97 | 2.77 |
11/30 | 2,581 | 2,640 | 2,562 | 2,605 | +1.88% | 171,900 | 1134億2544万 | +5.59% | 27.94 | 2.77 |
11/29 | 2,475 | 2,577 | 2,475 | 2,557 | +3.77% | 148,300 | 1113億3545万 | +3.94% | 27.42 | 2.72 |
11/28 | 2,534 | 2,534 | 2,444 | 2,464 | -1.75% | 151,500 | 1072億8610万 | +0.65% | 26.42 | 2.62 |
11/27 | 2,517 | 2,534 | 2,482 | 2,508 | +1.05% | 75,400 | 1092億192万 | +2.24% | 26.9 | 2.67 |
11/26 | 2,477 | 2,501 | 2,460 | 2,482 | +0.24% | 66,600 | 1080億6984万 | +1.1% | 26.62 | 2.64 |
11/22 | 2,420 | 2,477 | 2,390 | 2,476 | +2.23% | 103,700 | 1078億860万 | +0.77% | 26.55 | 2.63 |
11/21 | 2,377 | 2,476 | 2,377 | 2,422 | -1.46% | 121,600 | 1054億5736万 | -1.5% | 25.97 | 2.58 |
11/20 | 2,433 | 2,481 | 2,426 | 2,458 | +0.61% | 111,500 | 1070億2485万 | -0.16% | 26.36 | 2.61 |
11/19 | 2,400 | 2,444 | 2,400 | 2,443 | +1.83% | 69,200 | 1063億7173万 | -0.69% | 26.2 | 2.6 |
11/16 | 2,423 | 2,436 | 2,357 | 2,399 | -0.99% | 104,400 | 1044億5590万 | -2.48% | 25.73 | 2.55 |
11/15 | 2,415 | 2,442 | 2,382 | 2,423 | -0.25% | 74,100 | 1055億90万 | -1.5% | 25.98 | 2.58 |
11/14 | 2,454 | 2,501 | 2,402 | 2,429 | -0.49% | 105,400 | 1057億6215万 | -1.3% | 26.05 | 2.58 |
11/13 | 2,401 | 2,475 | 2,392 | 2,441 | -1.21% | 124,700 | 1062億8465万 | -0.93% | 26.18 | 2.6 |
11/12 | 2,499 | 2,529 | 2,456 | 2,471 | -2.29% | 77,000 | 1075億9089万 | +0.24% | 26.5 | 2.63 |
11/09 | 2,540 | 2,578 | 2,514 | 2,529 | -0.47% | 110,900 | 1101億1629万 | +2.6% | 27.12 | 2.69 |
11/08 | 2,508 | 2,549 | 2,466 | 2,541 | +1.93% | 134,500 | 1106億3879万 | +3.21% | 27.25 | 2.7 |
11/07 | 2,537 | 2,548 | 2,483 | 2,493 | -0.48% | 74,300 | 1085億4880万 | +1.26% | 26.73 | 2.65 |
11/06 | 2,479 | 2,526 | 2,450 | 2,505 | +2.04% | 75,000 | 1090億7130万 | +1.54% | 26.86 | 2.66 |
11/05 | 2,473 | 2,490 | 2,433 | 2,455 | -1.01% | 57,600 | 1068億9423万 | -0.73% | 26.33 | 2.61 |
11/02 | 2,500 | 2,514 | 2,420 | 2,480 | -1.12% | 110,500 | 1079億8276万 | 0% | 26.59 | 2.64 |
11/01 | 2,475 | 2,558 | 2,417 | 2,508 | -0.63% | 157,800 | 1092億192万 | +0.88% | 26.9 | 2.67 |
10/31 | 2,419 | 2,535 | 2,391 | 2,524 | +5.17% | 176,400 | 1098億9858万 | +1.28% | 27.07 | 2.68 |
10/30 | 2,320 | 2,461 | 2,320 | 2,400 | +3.09% | 407,600 | 1044億9945万 | -3.85% | 25.74 | 2.55 |