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 | 3,265 | 3,360 | 3,205 | 3,245 | +0.31% | 259,600 | 1536億1148万 | +6.88% | 15.26 | 3.2 |
| 03/28 | 3,195 | 3,240 | 3,130 | 3,235 | +0.15% | 240,400 | 1531億3810万 | +7.01% | 15.21 | 3.19 |
| 03/27 | 3,220 | 3,245 | 3,195 | 3,230 | +1.25% | 219,900 | 1529億141万 | +7.31% | 15.19 | 3.18 |
| 03/26 | 3,075 | 3,190 | 3,070 | 3,190 | +5.11% | 283,300 | 1510億790万 | +6.37% | 15 | 3.14 |
| 03/25 | 3,070 | 3,070 | 3,005 | 3,035 | -4.41% | 188,000 | 1436億6445万 | +1.54% | 14.27 | 2.99 |
| 03/22 | 3,110 | 3,180 | 3,000 | 3,175 | +2.09% | 300,200 | 1502億9148万 | +6.54% | 14.93 | 3.13 |
| 03/20 | 3,035 | 3,125 | 2,985 | 3,110 | +3.81% | 240,900 | 1472億1464万 | +4.86% | 14.62 | 3.07 |
| 03/19 | 3,055 | 3,055 | 2,966 | 2,996 | -1.29% | 141,100 | 1418億1835万 | +1.35% | 14.09 | 2.95 |
| 03/18 | 2,996 | 3,040 | 2,970 | 3,035 | +2.6% | 140,800 | 1436億6445万 | +2.92% | 14.27 | 2.99 |
| 03/15 | 2,980 | 3,020 | 2,938 | 2,958 | +1.75% | 225,000 | 1400億1959万 | +0.68% | 13.91 | 2.92 |
| 03/14 | 2,937 | 2,955 | 2,899 | 2,907 | -0.58% | 132,400 | 1376億546万 | -0.92% | 13.67 | 2.87 |
| 03/13 | 2,966 | 2,980 | 2,897 | 2,924 | -1.35% | 132,000 | 1384億1017万 | -0.31% | 13.75 | 2.88 |
| 03/12 | 2,946 | 2,978 | 2,939 | 2,964 | +2.07% | 110,800 | 1403億360万 | +1.37% | 13.94 | 2.92 |
| 03/11 | 2,931 | 2,964 | 2,860 | 2,904 | -0.68% | 135,700 | 1374億6345万 | -0.17% | 13.65 | 2.86 |
| 03/08 | 2,945 | 2,979 | 2,905 | 2,924 | -2.53% | 208,800 | 1384億1017万 | +1.04% | 13.75 | 2.88 |
| 03/07 | 2,990 | 3,025 | 2,984 | 3,000 | -0.99% | 117,900 | 1420億770万 | +4.09% | 14.11 | 2.96 |
| 03/06 | 3,005 | 3,035 | 2,984 | 3,030 | +0.83% | 79,700 | 1434億2777万 | +5.8% | 14.25 | 2.99 |
| 03/05 | 2,993 | 3,015 | 2,967 | 3,005 | -0.33% | 105,700 | 1422億4437万 | +5.59% | 14.13 | 2.96 |
| 03/04 | 3,015 | 3,035 | 2,979 | 3,015 | +0.84% | 140,200 | 1427億1773万 | +6.61% | 14.18 | 2.97 |
| 03/01 | 2,997 | 3,030 | 2,985 | 2,990 | -0.66% | 129,300 | 1415億3434万 | +6.41% | 14.06 | 2.95 |
| 02/28 | 3,005 | 3,030 | 2,984 | 3,010 | +0.37% | 153,100 | 1424億8105万 | +7.77% | 14.15 | 2.97 |
| 02/27 | 3,000 | 3,030 | 2,986 | 2,999 | -0.2% | 111,700 | 1419億6036万 | +8.11% | 14.1 | 2.96 |
| 02/26 | 3,055 | 3,060 | 2,978 | 3,005 | -1.31% | 130,200 | 1422億4437万 | +9.07% | 14.13 | 2.96 |
| 02/25 | 3,000 | 3,070 | 2,988 | 3,045 | +2.15% | 190,800 | 1441億3781万 | +11.13% | 14.32 | 3 |
| 02/22 | 2,904 | 2,982 | 2,903 | 2,981 | +2.65% | 203,500 | 1411億831万 | +9.6% | 14.02 | 2.94 |
| 02/21 | 2,890 | 2,934 | 2,864 | 2,904 | -0.17% | 171,600 | 1374億6025万 | +7.44% | 13.65 | 2.86 |
| 02/20 | 2,957 | 2,957 | 2,880 | 2,909 | -1.59% | 143,100 | 1376億9693万 | +8.26% | 13.68 | 2.87 |
| 02/19 | 2,938 | 2,959 | 2,911 | 2,956 | +0.48% | 132,800 | 1399億2166万 | +10.55% | 13.9 | 2.91 |
| 02/18 | 2,900 | 2,943 | 2,861 | 2,942 | +5.07% | 188,500 | 1392億5898万 | +10.77% | 13.83 | 2.9 |
| 02/15 | 2,805 | 2,843 | 2,764 | 2,800 | -1.37% | 112,600 | 1325億3744万 | +6.06% | 13.17 | 2.76 |
| 02/14 | 2,857 | 2,891 | 2,824 | 2,839 | -1.08% | 126,400 | 1343億8349万 | +7.86% | 13.35 | 2.8 |
| 02/13 | 2,856 | 2,937 | 2,823 | 2,870 | +2.28% | 185,400 | 1358億5087万 | +9.42% | 13.49 | 2.83 |
| 02/12 | 2,830 | 2,873 | 2,775 | 2,806 | +1.26% | 236,100 | 1328億2144万 | +7.47% | 13.19 | 2.77 |
| 02/08 | 2,779 | 2,810 | 2,733 | 2,771 | -2.64% | 241,600 | 1311億6473万 | +6.62% | 13.03 | 2.73 |
| 02/07 | 2,875 | 2,880 | 2,804 | 2,846 | -1.28% | 296,300 | 1347億1484万 | +9.97% | 13.38 | 2.81 |
| 02/06 | 2,760 | 2,895 | 2,752 | 2,883 | +7.17% | 370,900 | 1364億6622万 | +11.96% | 13.56 | 2.84 |
| 02/05 | 2,661 | 2,716 | 2,635 | 2,690 | +3.1% | 273,000 | 1273億3061万 | +5.32% | 12.65 | 2.65 |
| 02/04 | 2,543 | 2,630 | 2,535 | 2,609 | +3.12% | 142,400 | 1234億9649万 | +2.8% | 12.27 | 2.57 |
| 02/01 | 2,611 | 2,625 | 2,527 | 2,530 | -3.1% | 147,800 | 1197億5704万 | -0.12% | 11.9 | 2.49 |
| 01/31 | 2,570 | 2,670 | 2,570 | 2,611 | +2.35% | 183,100 | 1235億9116万 | +3.12% | 12.28 | 2.57 |
| 01/30 | 2,565 | 2,593 | 2,524 | 2,551 | -1.09% | 155,400 | 1207億5107万 | +0.59% | 11.99 | 2.51 |
| 01/29 | 2,555 | 2,587 | 2,529 | 2,579 | +0.94% | 101,600 | 1220億7644万 | +1.46% | 12.13 | 2.54 |
| 01/28 | 2,587 | 2,601 | 2,555 | 2,555 | -0.47% | 76,400 | 1209億4041万 | +0.16% | 12.01 | 2.52 |
| 01/25 | 2,563 | 2,642 | 2,550 | 2,567 | +0.47% | 160,000 | 1215億843万 | +0.27% | 12.07 | 2.53 |
| 01/24 | 2,525 | 2,557 | 2,512 | 2,555 | +0.39% | 86,600 | 1209億4041万 | -0.47% | 12.01 | 2.52 |
| 01/23 | 2,510 | 2,570 | 2,510 | 2,545 | +0.59% | 138,700 | 1204億6706万 | -1.05% | 11.97 | 2.51 |
| 01/22 | 2,623 | 2,623 | 2,503 | 2,530 | -3.55% | 138,000 | 1197億5704万 | -1.79% | 11.9 | 2.49 |
| 01/21 | 2,598 | 2,666 | 2,585 | 2,623 | +2.7% | 180,400 | 1241億5813万 | +1.43% | 12.33 | 2.59 |
| 01/18 | 2,547 | 2,580 | 2,511 | 2,554 | +0.27% | 96,500 | 1208億9205万 | -1.62% | 12.01 | 2.52 |
| 01/17 | 2,534 | 2,568 | 2,513 | 2,547 | +1.19% | 94,700 | 1205億6071万 | -2.41% | 11.98 | 2.51 |
| 01/16 | 2,574 | 2,574 | 2,510 | 2,517 | -2.21% | 121,700 | 1191億4068万 | -4.33% | 11.83 | 2.48 |
| 01/15 | 2,506 | 2,599 | 2,501 | 2,574 | +2.39% | 129,900 | 1218億3874万 | -2.94% | 12.1 | 2.54 |
| 01/11 | 2,540 | 2,555 | 2,495 | 2,514 | -0.79% | 163,400 | 1189億9868万 | -5.98% | 11.82 | 2.48 |
| 01/10 | 2,600 | 2,600 | 2,515 | 2,534 | -2.84% | 200,200 | 1199億4536万 | -6.04% | 11.91 | 2.5 |
| 01/09 | 2,643 | 2,684 | 2,605 | 2,608 | -0.23% | 105,900 | 1234億4811万 | -4.12% | 12.26 | 2.57 |
| 01/08 | 2,590 | 2,659 | 2,590 | 2,614 | +2.19% | 133,400 | 1237億3212万 | -4.46% | 12.29 | 2.58 |
| 01/07 | 2,590 | 2,620 | 2,550 | 2,558 | +2.32% | 148,400 | 1210億8139万 | -6.91% | 12.03 | 2.52 |
| 01/04 | 2,453 | 2,512 | 2,395 | 2,500 | -0.12% | 189,700 | 1183億3600万 | -9.49% | 11.75 | 2.46 |
| 2018 |
| 12/28 | 2,529 | 2,596 | 2,471 | 2,503 | -1.3% | 125,600 | 1184億7800万 | -9.93% | 11.77 | 2.47 |
| 12/27 | 2,495 | 2,571 | 2,474 | 2,536 | +8.1% | 224,100 | 1200億4003万 | -9.2% | 11.92 | 2.5 |
| 12/26 | 2,350 | 2,413 | 2,301 | 2,346 | +2.85% | 220,000 | 1110億4650万 | -16.48% | 11.03 | 2.31 |
| 12/25 | 2,372 | 2,420 | 2,273 | 2,281 | -8.17% | 284,300 | 1079億6976万 | -19.57% | 10.73 | 2.25 |
| 12/21 | 2,543 | 2,579 | 2,415 | 2,484 | -1.27% | 281,900 | 1175億7864万 | -13.27% | 11.68 | 2.45 |
| 12/20 | 2,647 | 2,676 | 2,502 | 2,516 | -7.33% | 313,000 | 1190億8177万 | -12.91% | 11.83 | 2.48 |
| 12/19 | 2,691 | 2,740 | 2,626 | 2,715 | +1.04% | 165,700 | 1285億40万 | -6.77% | 12.77 | 2.68 |
| 12/18 | 2,762 | 2,780 | 2,684 | 2,687 | -4.45% | 225,300 | 1271億7517万 | -8.17% | 12.63 | 2.65 |
| 12/17 | 2,820 | 2,884 | 2,805 | 2,812 | +0.82% | 224,600 | 1330億9139万 | -4.55% | 13.22 | 2.77 |
| 12/14 | 2,772 | 2,845 | 2,747 | 2,789 | +2.46% | 358,100 | 1320億281万 | -6% | 13.11 | 2.75 |
| 12/13 | 2,724 | 2,785 | 2,706 | 2,722 | +0.85% | 139,300 | 1288億3171万 | -8.9% | 12.8 | 2.68 |
| 12/12 | 2,663 | 2,717 | 2,639 | 2,699 | +2.12% | 154,300 | 1277億4313万 | -10.3% | 12.69 | 2.66 |
| 12/11 | 2,739 | 2,756 | 2,634 | 2,643 | -4.31% | 291,800 | 1250億9266万 | -12.89% | 12.43 | 2.61 |
| 12/10 | 2,843 | 2,876 | 2,729 | 2,762 | -4.53% | 142,900 | 1307億2490万 | -9.68% | 12.99 | 2.72 |
| 12/07 | 2,925 | 2,955 | 2,876 | 2,893 | -0.28% | 100,200 | 1369億2511万 | -6.01% | 13.6 | 2.85 |
| 12/06 | 3,005 | 3,030 | 2,883 | 2,901 | -5.5% | 163,100 | 1373億374万 | -6.03% | 13.64 | 2.86 |
| 12/05 | 2,970 | 3,090 | 2,954 | 3,070 | +1.32% | 153,700 | 1453億248万 | -0.81% | 14.44 | 3.03 |
| 12/04 | 3,100 | 3,155 | 3,030 | 3,030 | -3.04% | 119,400 | 1434億929万 | -1.85% | 14.25 | 2.99 |
| 12/03 | 3,155 | 3,170 | 3,110 | 3,125 | +0.64% | 106,900 | 1479億562万 | +1.63% | 14.69 | 3.08 |
| 11/30 | 3,080 | 3,135 | 3,050 | 3,105 | +0.16% | 119,900 | 1469億5902万 | +1.34% | 14.6 | 3.06 |
| 11/29 | 3,070 | 3,145 | 3,040 | 3,100 | +3.16% | 116,200 | 1467億2238万 | +1.34% | 14.58 | 3.06 |
| 11/28 | 2,930 | 3,020 | 2,930 | 3,005 | +3.16% | 98,900 | 1422億2604万 | -1.96% | 14.13 | 2.96 |
| 11/27 | 2,933 | 2,957 | 2,871 | 2,913 | -0.21% | 158,900 | 1378億7170万 | -5.3% | 13.7 | 2.87 |
| 11/26 | 2,918 | 2,961 | 2,878 | 2,919 | -0.21% | 146,200 | 1381億5568万 | -5.66% | 13.73 | 2.88 |
| 11/22 | 2,894 | 2,937 | 2,846 | 2,925 | +2.78% | 139,300 | 1384億3966万 | -5.95% | 13.75 | 2.88 |
| 11/21 | 2,826 | 2,899 | 2,787 | 2,846 | -2.73% | 385,700 | 1346億9064万 | -9.07% | 13.38 | 2.81 |
| 11/20 | 2,986 | 3,025 | 2,910 | 2,926 | -3.75% | 82,700 | 1384億7675万 | -7.11% | 13.76 | 2.88 |
| 11/19 | 2,975 | 3,070 | 2,966 | 3,040 | +2.53% | 152,200 | 1438億7195万 | -3.89% | 14.29 | 3 |
| 11/16 | 3,115 | 3,125 | 2,941 | 2,965 | -4.82% | 250,100 | 1403億2247万 | -6.47% | 13.94 | 2.92 |
| 11/15 | 3,070 | 3,135 | 3,040 | 3,115 | +0.65% | 150,700 | 1474億2142万 | -2.11% | 14.65 | 3.07 |
| 11/14 | 3,095 | 3,170 | 3,075 | 3,095 | +0.98% | 279,500 | 1464億7489万 | -2.92% | 14.55 | 3.05 |
| 11/13 | 3,070 | 3,130 | 3,020 | 3,065 | -3.92% | 248,800 | 1450億5510万 | -4.25% | 14.41 | 3.02 |
| 11/12 | 3,450 | 3,500 | 3,180 | 3,190 | -3.92% | 321,300 | 1509億7089万 | -0.78% | 15 | 3.14 |
| 11/09 | 3,330 | 3,345 | 3,260 | 3,320 | -0.15% | 153,700 | 1571億2331万 | +2.98% | 15.61 | 3.27 |
| 11/08 | 3,325 | 3,350 | 3,290 | 3,325 | +2.15% | 79,700 | 1573億5994万 | +2.97% | 15.63 | 3.28 |
| 11/07 | 3,300 | 3,330 | 3,210 | 3,255 | -1.81% | 193,100 | 1540億4710万 | +0.31% | 15.3 | 3.21 |
| 11/06 | 3,245 | 3,340 | 3,195 | 3,315 | +2.16% | 236,000 | 1568億8668万 | +1.59% | 15.59 | 3.27 |
| 11/05 | 3,205 | 3,290 | 3,175 | 3,245 | -0.15% | 172,100 | 1535億7384万 | -1.04% | 15.26 | 3.2 |
| 11/02 | 3,175 | 3,260 | 3,135 | 3,250 | +3.5% | 212,200 | 1538億1047万 | -1.43% | 15.28 | 3.2 |
| 11/01 | 3,095 | 3,180 | 3,070 | 3,140 | +1.78% | 220,300 | 1486億458万 | -5.25% | 14.76 | 3.09 |
| 10/31 | 2,948 | 3,105 | 2,938 | 3,085 | +7.38% | 318,000 | 1460億163万 | -7.44% | 14.5 | 3.04 |
| 10/30 | 2,739 | 2,955 | 2,739 | 2,873 | +4.97% | 635,300 | 1359億6845万 | -14.42% | 13.51 | 2.83 |
