株価チャート
2018/12/14~2019/05/22
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 |
05/22 | 2,274 | 2,292 | 2,258 | 2,265 | +0.04% | 11,100 | 652億3200万 | +2.81% | 2.33 | 0.56 |
05/21 | 2,247 | 2,275 | 2,231 | 2,264 | +0.98% | 19,200 | 652億320万 | +2.86% | 2.32 | 0.56 |
05/20 | 2,281 | 2,290 | 2,235 | 2,242 | -0.97% | 15,200 | 645億6960万 | +2% | 2.3 | 0.56 |
05/17 | 2,254 | 2,274 | 2,243 | 2,264 | +0.53% | 14,500 | 652億320万 | +3.05% | 2.32 | 0.56 |
05/16 | 2,225 | 2,264 | 2,225 | 2,252 | +1.21% | 24,800 | 648億5760万 | +2.64% | 2.31 | 0.56 |
05/15 | 2,285 | 2,309 | 2,203 | 2,225 | -1.29% | 33,600 | 640億8000万 | +1.51% | 2.28 | 0.55 |
05/14 | 2,185 | 2,257 | 2,165 | 2,254 | +0.76% | 23,800 | 649億1520万 | +2.83% | 2.31 | 0.56 |
05/13 | 2,276 | 2,276 | 2,203 | 2,237 | -2.14% | 39,200 | 644億2560万 | +2.05% | 2.3 | 0.56 |
05/10 | 2,311 | 2,350 | 2,280 | 2,286 | -1.51% | 52,300 | 658億3680万 | +4.29% | 2.35 | 0.57 |
05/09 | 2,363 | 2,415 | 2,314 | 2,321 | -0.9% | 87,500 | 668億4480万 | +6.08% | 2.38 | 0.58 |
05/08 | 2,292 | 2,356 | 2,292 | 2,342 | +1.61% | 66,300 | 674億4960万 | +7.14% | 2.4 | 0.58 |
05/07 | 2,157 | 2,328 | 2,157 | 2,305 | +4.44% | 86,100 | 663億8400万 | +5.64% | 2.37 | 0.57 |
04/26 | 2,127 | 2,446 | 2,101 | 2,207 | +3.57% | 329,500 | 635億6160万 | +1.33% | 2.27 | 0.55 |
04/25 | 2,160 | 2,173 | 2,115 | 2,131 | -0.65% | 53,700 | 613億7280万 | -2.2% | 2.19 | 0.53 |
04/24 | 2,139 | 2,159 | 2,135 | 2,145 | +0.8% | 25,400 | 617億7600万 | -1.88% | 2.2 | 0.53 |
04/23 | 2,119 | 2,150 | 2,116 | 2,128 | +0.14% | 18,200 | 612億8640万 | -3.01% | 2.18 | 0.53 |
04/22 | 2,081 | 2,130 | 2,067 | 2,125 | +2.11% | 23,800 | 612億 | -3.58% | 2.18 | 0.53 |
04/19 | 2,085 | 2,100 | 2,078 | 2,081 | -0.19% | 17,000 | 599億3280万 | -6.05% | 2.14 | 0.52 |
04/18 | 2,122 | 2,134 | 2,079 | 2,085 | -1.47% | 51,500 | 600億4800万 | -6.33% | 2.14 | 0.52 |
04/17 | 2,142 | 2,145 | 2,100 | 2,116 | -1.21% | 27,100 | 609億4080万 | -5.24% | 2.17 | 0.53 |
04/16 | 2,189 | 2,189 | 2,120 | 2,142 | -1.97% | 31,900 | 616億8960万 | -4.33% | 2.2 | 0.53 |
04/15 | 2,134 | 2,188 | 2,111 | 2,185 | +2.92% | 88,200 | 629億2800万 | -2.46% | 2.24 | 0.54 |
04/12 | 2,192 | 2,192 | 2,120 | 2,123 | -2.61% | 50,100 | 611億4240万 | -5.18% | 2.18 | 0.53 |
04/11 | 2,171 | 2,199 | 2,159 | 2,180 | +0.46% | 37,000 | 627億8400万 | -2.85% | 2.24 | 0.54 |
04/10 | 2,204 | 2,204 | 2,169 | 2,170 | -1.54% | 43,200 | 624億9600万 | -3.47% | 2.23 | 0.54 |
04/09 | 2,223 | 2,223 | 2,190 | 2,204 | -0.23% | 39,600 | 634億7520万 | -2.22% | 2.26 | 0.55 |
04/08 | 2,220 | 2,221 | 2,200 | 2,209 | +0.36% | 23,300 | 636億1920万 | -2.26% | 2.27 | 0.55 |
04/05 | 2,215 | 2,220 | 2,197 | 2,201 | -0.05% | 40,100 | 633億8880万 | -2.83% | 2.26 | 0.55 |
04/04 | 2,202 | 2,217 | 2,197 | 2,202 | -0.23% | 39,800 | 634億1760万 | -3% | 2.26 | 0.55 |
04/03 | 2,209 | 2,223 | 2,200 | 2,207 | -0.59% | 32,200 | 635億6160万 | -3.03% | 2.27 | 0.55 |
04/02 | 2,248 | 2,248 | 2,206 | 2,220 | -1.29% | 23,900 | 639億3600万 | -2.72% | 2.28 | 0.55 |
04/01 | 2,263 | 2,280 | 2,243 | 2,249 | +0.99% | 38,700 | 647億7120万 | -1.75% | 2.31 | 0.56 |
03/29 | 2,229 | 2,243 | 2,216 | 2,227 | +1.09% | 21,900 | 641億3760万 | -2.88% | 2.29 | 0.55 |
03/28 | 2,221 | 2,221 | 2,190 | 2,203 | -2.13% | 42,100 | 634億4640万 | -4.22% | 2.26 | 0.55 |
03/27 | 2,262 | 2,285 | 2,241 | 2,251 | -0.49% | 55,800 | 648億2880万 | -2.34% | 2.31 | 0.56 |
03/26 | 2,205 | 2,271 | 2,205 | 2,262 | +2.68% | 45,700 | 651億4560万 | -1.99% | 2.32 | 0.56 |
03/25 | 2,210 | 2,258 | 2,200 | 2,203 | -0.81% | 55,500 | 634億4640万 | -4.55% | 2.26 | 0.55 |
03/22 | 2,276 | 2,276 | 2,221 | 2,221 | -3.52% | 64,000 | 639億6480万 | -3.77% | 2.28 | 0.55 |
03/20 | 2,362 | 2,362 | 2,291 | 2,302 | -2.54% | 59,300 | 662億9760万 | -0.22% | 2.36 | 0.57 |
03/19 | 2,382 | 2,398 | 2,356 | 2,362 | -0.71% | 16,800 | 680億2560万 | +2.56% | 2.42 | 0.59 |
03/18 | 2,383 | 2,410 | 2,356 | 2,379 | 0% | 48,000 | 685億1520万 | +3.57% | 2.44 | 0.59 |
03/15 | 2,374 | 2,432 | 2,364 | 2,379 | +0.93% | 84,600 | 685億1520万 | +3.98% | 2.44 | 0.59 |
03/14 | 2,317 | 2,465 | 2,316 | 2,357 | +3.97% | 201,400 | 678億8160万 | +3.42% | 2.42 | 0.59 |
03/13 | 2,237 | 2,288 | 2,237 | 2,267 | +0.09% | 31,400 | 652億8960万 | -0.7% | 2.33 | 0.56 |
03/12 | 2,201 | 2,275 | 2,201 | 2,265 | +3.9% | 33,900 | 652億3200万 | -1.13% | 2.33 | 0.56 |
03/11 | 2,183 | 2,219 | 2,168 | 2,180 | +0.97% | 29,400 | 627億8400万 | -5.26% | 2.24 | 0.54 |
03/08 | 2,202 | 2,223 | 2,152 | 2,159 | -3.49% | 35,600 | 621億7920万 | -6.54% | 2.22 | 0.54 |
03/07 | 2,250 | 2,281 | 2,225 | 2,237 | -1.76% | 33,300 | 644億2560万 | -3.58% | 2.3 | 0.56 |
03/06 | 2,301 | 2,321 | 2,251 | 2,277 | -1.64% | 44,700 | 655億7760万 | -2.11% | 2.34 | 0.57 |
03/05 | 2,330 | 2,345 | 2,306 | 2,315 | -1.74% | 13,500 | 666億7200万 | -0.73% | 2.38 | 0.57 |
03/04 | 2,330 | 2,411 | 2,330 | 2,356 | +1.03% | 28,000 | 678億5280万 | +0.9% | 2.42 | 0.59 |
03/01 | 2,319 | 2,364 | 2,319 | 2,332 | +0.17% | 20,700 | 671億6160万 | -0.3% | 2.39 | 0.58 |
02/28 | 2,365 | 2,380 | 2,326 | 2,328 | -1.23% | 34,900 | 670億4640万 | -0.6% | 2.39 | 0.58 |
02/27 | 2,360 | 2,381 | 2,331 | 2,357 | -0.51% | 50,200 | 678億8160万 | +0.47% | 2.42 | 0.59 |
02/26 | 2,375 | 2,386 | 2,340 | 2,369 | -0.71% | 19,000 | 682億2720万 | +0.81% | 2.43 | 0.59 |
02/25 | 2,380 | 2,394 | 2,354 | 2,386 | +1.1% | 27,300 | 687億1680万 | +1.32% | 2.45 | 0.59 |
02/22 | 2,386 | 2,386 | 2,302 | 2,360 | -1.34% | 38,700 | 679億6800万 | +0.08% | 2.42 | 0.59 |
02/21 | 2,437 | 2,446 | 2,357 | 2,392 | +2.35% | 61,700 | 688億8960万 | +1.23% | 2.46 | 0.59 |
02/20 | 2,305 | 2,337 | 2,285 | 2,337 | +1.08% | 24,300 | 673億560万 | -1.27% | 2.4 | 0.58 |
02/19 | 2,290 | 2,317 | 2,261 | 2,312 | +2.44% | 42,300 | 665億8560万 | -2.61% | 2.37 | 0.57 |
02/18 | 2,230 | 2,292 | 2,230 | 2,257 | +2.13% | 65,100 | 650億160万 | -5.29% | 2.32 | 0.56 |
02/15 | 2,166 | 2,211 | 2,153 | 2,210 | +0.36% | 29,000 | 636億4800万 | -7.72% | 2.27 | 0.55 |
02/14 | 2,186 | 2,213 | 2,142 | 2,202 | +0.09% | 29,600 | 634億1760万 | -8.55% | 2.26 | 0.55 |
02/13 | 2,235 | 2,235 | 2,182 | 2,200 | -0.36% | 43,600 | 633億6000万 | -9.13% | 2.26 | 0.55 |
02/12 | 2,173 | 2,209 | 2,156 | 2,208 | +2.65% | 65,000 | 635億9040万 | -9.29% | 2.27 | 0.55 |
02/08 | 2,090 | 2,177 | 2,080 | 2,151 | -0.19% | 92,600 | 619億4880万 | -12.02% | 2.21 | 0.53 |
02/07 | 2,225 | 2,235 | 2,132 | 2,155 | -12.82% | 223,500 | 620億6400万 | -12.26% | 2.21 | 0.54 |
02/06 | 2,436 | 2,532 | 2,436 | 2,472 | +0.61% | 50,300 | 711億9360万 | +0.08% | 2.54 | 0.61 |
02/05 | 2,506 | 2,525 | 2,431 | 2,457 | -1.96% | 35,700 | 707億6160万 | -0.41% | 2.52 | 0.61 |
02/04 | 2,423 | 2,507 | 2,423 | 2,506 | +3.85% | 27,300 | 721億7280万 | +1.7% | 2.57 | 0.62 |
02/01 | 2,386 | 2,427 | 2,383 | 2,413 | +0.58% | 25,800 | 694億9440万 | -2.03% | 2.48 | 0.6 |
01/31 | 2,392 | 2,413 | 2,388 | 2,399 | +0.46% | 31,600 | 690億9120万 | -2.84% | 2.46 | 0.6 |
01/30 | 2,402 | 2,409 | 2,386 | 2,388 | -1.73% | 65,400 | 687億7440万 | -3.63% | 2.45 | 0.59 |
01/29 | 2,409 | 2,436 | 2,393 | 2,430 | +0.87% | 27,800 | 699億8400万 | -2.25% | 2.49 | 0.6 |
01/28 | 2,448 | 2,449 | 2,402 | 2,409 | -1.35% | 34,200 | 693億7920万 | -3.45% | 2.47 | 0.6 |
01/25 | 2,493 | 2,503 | 2,436 | 2,442 | +1.37% | 51,900 | 703億2960万 | -2.51% | 2.51 | 0.61 |
01/24 | 2,401 | 2,443 | 2,397 | 2,409 | -0.33% | 32,500 | 693億7920万 | -4.21% | 2.47 | 0.6 |
01/23 | 2,453 | 2,460 | 2,400 | 2,417 | -2.38% | 45,400 | 696億960万 | -4.16% | 2.48 | 0.6 |
01/22 | 2,499 | 2,517 | 2,446 | 2,476 | -0.4% | 24,000 | 713億880万 | -1.9% | 2.54 | 0.61 |
01/21 | 2,484 | 2,519 | 2,483 | 2,486 | +0.61% | 21,000 | 715億9680万 | -1.43% | 2.55 | 0.62 |
01/18 | 2,467 | 2,507 | 2,467 | 2,471 | +0.2% | 14,800 | 711億6480万 | -1.98% | 2.54 | 0.61 |
01/17 | 2,506 | 2,517 | 2,460 | 2,466 | -1.52% | 33,800 | 710億2080万 | -2.38% | 2.53 | 0.61 |
01/16 | 2,533 | 2,533 | 2,494 | 2,504 | -0.71% | 24,900 | 721億1520万 | -0.95% | 2.57 | 0.62 |
01/15 | 2,488 | 2,596 | 2,486 | 2,522 | -0.28% | 27,600 | 726億3360万 | -0.32% | 2.59 | 0.63 |
01/11 | 2,530 | 2,534 | 2,472 | 2,529 | -0.82% | 36,900 | 728億3520万 | -0.08% | 2.6 | 0.63 |
01/10 | 2,550 | 2,566 | 2,529 | 2,550 | 0% | 22,400 | 734億4000万 | +0.59% | 2.62 | 0.63 |
01/09 | 2,521 | 2,572 | 2,514 | 2,550 | +1.15% | 41,800 | 734億4000万 | +0.99% | 2.62 | 0.63 |
01/08 | 2,491 | 2,545 | 2,474 | 2,521 | +0.4% | 41,100 | 726億480万 | +0.2% | 2.59 | 0.63 |
01/07 | 2,562 | 2,588 | 2,495 | 2,511 | +0.97% | 37,400 | 723億1680万 | +0.12% | 2.58 | 0.62 |
01/04 | 2,408 | 2,493 | 2,385 | 2,487 | +2.22% | 37,700 | 716億2560万 | -0.48% | 2.55 | 0.62 |
2018 |
12/28 | 2,498 | 2,499 | 2,415 | 2,433 | -2.68% | 16,000 | 700億7040万 | -2.37% | 58.72 | 0.78 |
12/27 | 2,467 | 2,500 | 2,407 | 2,500 | +3.95% | 46,100 | 720億 | +0.56% | 60.34 | 0.81 |
12/26 | 2,361 | 2,447 | 2,361 | 2,405 | +1.18% | 50,600 | 692億6400万 | -2.99% | 58.04 | 0.78 |
12/25 | 2,439 | 2,439 | 2,365 | 2,377 | -4.5% | 43,600 | 684億5760万 | -4.08% | 57.37 | 0.77 |
12/21 | 2,543 | 2,543 | 2,417 | 2,489 | -2.16% | 50,300 | 716億8320万 | +0.36% | 60.07 | 0.8 |
12/20 | 2,602 | 2,627 | 2,543 | 2,544 | -3.23% | 43,700 | 732億6720万 | +2.75% | 61.4 | 0.82 |
12/19 | 2,570 | 2,685 | 2,537 | 2,629 | +1.12% | 72,800 | 757億1520万 | +6.44% | 63.45 | 0.85 |
12/18 | 2,600 | 2,631 | 2,562 | 2,600 | -1.66% | 46,900 | 748億8000万 | +5.65% | 62.75 | 0.84 |
12/17 | 2,635 | 2,698 | 2,623 | 2,644 | -0.68% | 48,200 | 761億4720万 | +7.83% | 63.81 | 0.85 |
12/14 | 2,685 | 2,685 | 2,642 | 2,662 | -0.75% | 51,300 | 766億6560万 | +8.96% | 64.25 | 0.86 |