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 | 3,405 | 3,410 | 3,315 | 3,345 | -1.76% | 24,200 | 674億976万 | -4.24% | 13.76 | 0.68 |
| 03/28 | 3,445 | 3,445 | 3,345 | 3,405 | -3.13% | 25,800 | 686億1891万 | -2.8% | 14.01 | 0.7 |
| 03/27 | 3,445 | 3,515 | 3,405 | 3,515 | -0.85% | 19,800 | 708億3567万 | +0.06% | 14.46 | 0.72 |
| 03/26 | 3,380 | 3,545 | 3,375 | 3,545 | +7.1% | 45,300 | 714億4024万 | +0.71% | 14.59 | 0.73 |
| 03/25 | 3,420 | 3,420 | 3,310 | 3,310 | -3.92% | 20,100 | 667億443万 | -6.05% | 13.62 | 0.68 |
| 03/22 | 3,320 | 3,445 | 3,310 | 3,445 | +4.08% | 38,300 | 694億2500万 | -2.41% | 14.17 | 0.7 |
| 03/20 | 3,290 | 3,320 | 3,270 | 3,310 | +1.07% | 30,100 | 667億443万 | -6.42% | 13.62 | 0.68 |
| 03/19 | 3,380 | 3,380 | 3,250 | 3,275 | -3.11% | 36,200 | 659億9910万 | -7.77% | 13.47 | 0.67 |
| 03/18 | 3,350 | 3,380 | 3,230 | 3,380 | +0.9% | 47,300 | 681億1510万 | -5.19% | 13.91 | 0.69 |
| 03/15 | 3,400 | 3,450 | 3,345 | 3,350 | -1.33% | 32,500 | 675億1052万 | -6.14% | 13.78 | 0.69 |
| 03/14 | 3,490 | 3,495 | 3,375 | 3,395 | -3.14% | 21,600 | 684億1738万 | -5.06% | 13.97 | 0.69 |
| 03/13 | 3,485 | 3,520 | 3,405 | 3,505 | +0.29% | 19,900 | 706億3415万 | -2.15% | 14.42 | 0.72 |
| 03/12 | 3,470 | 3,535 | 3,465 | 3,495 | +1.3% | 30,500 | 704億3262万 | -2.67% | 14.38 | 0.71 |
| 03/11 | 3,510 | 3,510 | 3,435 | 3,450 | -1.71% | 16,800 | 695億2576万 | -3.98% | 14.2 | 0.71 |
| 03/08 | 3,535 | 3,585 | 3,500 | 3,510 | -2.09% | 26,000 | 707億3491万 | -2.28% | 14.44 | 0.72 |
| 03/07 | 3,610 | 3,670 | 3,585 | 3,585 | -1.78% | 19,600 | 722億4634万 | -0.03% | 14.75 | 0.73 |
| 03/06 | 3,630 | 3,695 | 3,630 | 3,650 | +0.55% | 17,200 | 735億5624万 | +2.07% | 15.02 | 0.75 |
| 03/05 | 3,630 | 3,660 | 3,565 | 3,630 | -1.09% | 10,500 | 731億5320万 | +1.77% | 14.94 | 0.74 |
| 03/04 | 3,680 | 3,710 | 3,655 | 3,670 | +0.55% | 14,700 | 739億5929万 | +3.26% | 15.1 | 0.75 |
| 03/01 | 3,575 | 3,710 | 3,575 | 3,650 | +0.97% | 20,600 | 735億5624万 | +2.96% | 15.02 | 0.75 |
| 02/28 | 3,555 | 3,630 | 3,505 | 3,615 | +1.26% | 18,400 | 728億5091万 | +2.21% | 14.87 | 0.74 |
| 02/27 | 3,515 | 3,585 | 3,465 | 3,570 | +0.71% | 15,500 | 719億4405万 | +1.13% | 14.69 | 0.73 |
| 02/26 | 3,610 | 3,615 | 3,510 | 3,545 | -1.8% | 8,800 | 714億4024万 | +0.48% | 14.59 | 0.73 |
| 02/25 | 3,595 | 3,620 | 3,550 | 3,610 | +1.26% | 10,000 | 727億5015万 | +2.35% | 14.85 | 0.74 |
| 02/22 | 3,570 | 3,580 | 3,520 | 3,565 | -0.97% | 9,300 | 718億4329万 | +1.19% | 14.67 | 0.73 |
| 02/21 | 3,655 | 3,660 | 3,585 | 3,600 | -1.64% | 7,900 | 725億4862万 | +2.24% | 14.81 | 0.74 |
| 02/20 | 3,640 | 3,685 | 3,620 | 3,660 | -0.41% | 10,000 | 737億5777万 | +4.15% | 15.06 | 0.75 |
| 02/19 | 3,615 | 3,680 | 3,595 | 3,675 | +1.66% | 15,000 | 740億6005万 | +4.79% | 15.12 | 0.75 |
| 02/18 | 3,600 | 3,615 | 3,515 | 3,615 | +3.58% | 13,300 | 728億5091万 | +3.43% | 14.87 | 0.74 |
| 02/15 | 3,560 | 3,560 | 3,480 | 3,490 | -3.86% | 8,900 | 703億3186万 | +0.06% | 14.36 | 0.71 |
| 02/14 | 3,515 | 3,645 | 3,440 | 3,630 | -0.68% | 28,700 | 731億5320万 | +4.07% | 14.94 | 0.74 |
| 02/13 | 3,630 | 3,685 | 3,570 | 3,655 | +0.97% | 23,100 | 736億5701万 | +5.03% | 15.04 | 0.75 |
| 02/12 | 3,500 | 3,625 | 3,500 | 3,620 | +3.87% | 17,300 | 729億5167万 | +4.29% | 14.89 | 0.74 |
| 02/08 | 3,480 | 3,515 | 3,435 | 3,485 | -0.85% | 16,100 | 702億3110万 | +0.72% | 14.34 | 0.71 |
| 02/07 | 3,560 | 3,585 | 3,490 | 3,515 | -1.26% | 12,100 | 708億3567万 | +1.74% | 14.46 | 0.72 |
| 02/06 | 3,700 | 3,710 | 3,545 | 3,560 | -4.69% | 26,400 | 717億4253万 | +3.19% | 14.65 | 0.73 |
| 02/05 | 3,540 | 3,735 | 3,530 | 3,735 | +5.51% | 30,700 | 752億6920万 | +8.86% | 15.37 | 0.76 |
| 02/04 | 3,480 | 3,540 | 3,460 | 3,540 | +3.36% | 19,800 | 713億3948万 | +4.12% | 14.57 | 0.72 |
| 02/01 | 3,335 | 3,440 | 3,335 | 3,425 | +1.78% | 20,400 | 690億2195万 | +1.27% | 14.09 | 0.7 |
| 01/31 | 3,360 | 3,385 | 3,290 | 3,365 | +1.51% | 23,800 | 678億1281万 | -0.27% | 13.85 | 0.69 |
| 01/30 | 3,450 | 3,450 | 3,310 | 3,315 | -3.21% | 27,600 | 668億519万 | -1.84% | 13.64 | 0.68 |
| 01/29 | 3,315 | 3,425 | 3,315 | 3,425 | +3.32% | 22,600 | 690億2195万 | +1.3% | 14.09 | 0.7 |
| 01/28 | 3,445 | 3,445 | 3,310 | 3,315 | -3.77% | 18,700 | 668億519万 | -2.18% | 13.64 | 0.68 |
| 01/25 | 3,465 | 3,505 | 3,435 | 3,445 | -0.14% | 13,600 | 694億2500万 | +1.32% | 14.17 | 0.7 |
| 01/24 | 3,420 | 3,455 | 3,395 | 3,450 | +0.15% | 10,700 | 695億2576万 | +1.23% | 14.2 | 0.71 |
| 01/23 | 3,455 | 3,475 | 3,420 | 3,445 | -2.27% | 12,300 | 694億2500万 | +0.94% | 14.17 | 0.7 |
| 01/22 | 3,560 | 3,560 | 3,495 | 3,525 | +0.14% | 8,400 | 710億3719万 | +3.31% | 14.5 | 0.72 |
| 01/21 | 3,545 | 3,560 | 3,510 | 3,520 | +0.28% | 9,300 | 709億3643万 | +3.17% | 14.48 | 0.72 |
| 01/18 | 3,505 | 3,575 | 3,505 | 3,510 | +0.14% | 12,000 | 707億3491万 | +2.72% | 14.44 | 0.72 |
| 01/17 | 3,460 | 3,520 | 3,450 | 3,505 | +2.04% | 14,200 | 706億3415万 | +2.43% | 14.42 | 0.72 |
| 01/16 | 3,470 | 3,510 | 3,435 | 3,435 | -1.01% | 15,000 | 692億2348万 | +0.03% | 14.13 | 0.7 |
| 01/15 | 3,320 | 3,470 | 3,310 | 3,470 | +2.36% | 20,500 | 699億2881万 | +0.58% | 14.28 | 0.71 |
| 01/11 | 3,465 | 3,465 | 3,385 | 3,390 | -0.88% | 13,600 | 683億1662万 | -2.28% | 13.95 | 0.69 |
| 01/10 | 3,460 | 3,460 | 3,370 | 3,420 | -2.43% | 13,800 | 689億2119万 | -1.98% | 14.07 | 0.7 |
| 01/09 | 3,455 | 3,520 | 3,425 | 3,505 | +2.49% | 18,700 | 706億3415万 | -0.06% | 14.42 | 0.72 |
| 01/08 | 3,440 | 3,465 | 3,385 | 3,420 | -0.44% | 15,600 | 689億2119万 | -2.68% | 14.07 | 0.7 |
| 01/07 | 3,500 | 3,500 | 3,415 | 3,435 | +3% | 18,100 | 692億2348万 | -2.53% | 14.13 | 0.7 |
| 01/04 | 3,305 | 3,340 | 3,260 | 3,335 | -1.04% | 22,400 | 672億824万 | -5.63% | 13.72 | 0.68 |
| 2018 |
| 12/28 | 3,370 | 3,400 | 3,325 | 3,370 | -0.88% | 17,900 | 679億1357万 | -4.96% | 13.87 | 0.69 |
| 12/27 | 3,230 | 3,450 | 3,170 | 3,400 | +10.39% | 28,800 | 685億1814万 | -4.33% | 13.99 | 0.7 |
| 12/26 | 3,065 | 3,110 | 3,025 | 3,080 | +4.12% | 22,400 | 620億6938万 | -13.63% | 12.67 | 0.63 |
| 12/25 | 3,065 | 3,065 | 2,942 | 2,958 | -3.96% | 29,500 | 596億1079万 | -17.67% | 12.17 | 0.61 |
| 12/21 | 3,240 | 3,240 | 3,040 | 3,080 | -4.94% | 61,300 | 620億6938万 | -15.01% | 12.67 | 0.63 |
| 12/20 | 3,395 | 3,395 | 3,240 | 3,240 | -5.4% | 15,700 | 652億9376万 | -11.26% | 13.33 | 0.66 |
| 12/19 | 3,465 | 3,470 | 3,380 | 3,425 | -0.15% | 24,400 | 690億2195万 | -6.75% | 14.09 | 0.7 |
| 12/18 | 3,580 | 3,580 | 3,430 | 3,430 | -4.99% | 21,600 | 691億2272万 | -6.92% | 14.11 | 0.7 |
| 12/17 | 3,620 | 3,660 | 3,590 | 3,610 | +0.28% | 20,400 | 727億5015万 | -2.62% | 14.85 | 0.74 |
| 12/14 | 3,650 | 3,680 | 3,575 | 3,600 | -1.1% | 30,400 | 725億4862万 | -3.25% | 14.81 | 0.74 |
| 12/13 | 3,605 | 3,665 | 3,595 | 3,640 | +1.96% | 20,800 | 733億5472万 | -2.36% | 14.98 | 0.74 |
| 12/12 | 3,475 | 3,585 | 3,475 | 3,570 | +4.39% | 22,800 | 719億4405万 | -4.19% | 14.69 | 0.73 |
| 12/11 | 3,540 | 3,540 | 3,390 | 3,420 | -3.39% | 24,000 | 689億2119万 | -8.29% | 14.07 | 0.7 |
| 12/10 | 3,695 | 3,695 | 3,530 | 3,540 | -2.34% | 35,100 | 713億3948万 | -5.32% | 14.57 | 0.72 |
| 12/07 | 3,655 | 3,670 | 3,605 | 3,625 | -0.68% | 18,900 | 730億5243万 | -3.26% | 14.92 | 0.74 |
| 12/06 | 3,740 | 3,750 | 3,635 | 3,650 | -4.2% | 34,000 | 735億5624万 | -2.56% | 15.02 | 0.75 |
| 12/05 | 3,745 | 3,910 | 3,725 | 3,810 | -0.13% | 39,800 | 767億8063万 | +1.79% | 15.68 | 0.78 |
| 12/04 | 3,960 | 3,960 | 3,810 | 3,815 | -3.78% | 21,600 | 768億8139万 | +2.31% | 15.7 | 0.78 |
| 12/03 | 3,895 | 3,980 | 3,895 | 3,965 | +1.93% | 23,900 | 799億425万 | +6.76% | 16.31 | 0.81 |
| 11/30 | 3,815 | 3,935 | 3,770 | 3,890 | +0.91% | 32,800 | 783億9282万 | +5.28% | 16.01 | 0.8 |
| 11/29 | 3,750 | 3,900 | 3,750 | 3,855 | +4.33% | 39,900 | 776億8749万 | +4.81% | 15.86 | 0.79 |
| 11/28 | 3,665 | 3,705 | 3,630 | 3,695 | +0.82% | 14,800 | 744億6310万 | +0.68% | 15.2 | 0.76 |
| 11/27 | 3,660 | 3,675 | 3,630 | 3,665 | -0.27% | 16,100 | 738億5853万 | 0% | 15.08 | 0.75 |
| 11/26 | 3,660 | 3,695 | 3,630 | 3,675 | +0.96% | 12,900 | 740億6005万 | +0.16% | 15.12 | 0.75 |
| 11/22 | 3,645 | 3,645 | 3,555 | 3,640 | +1.68% | 17,400 | 733億5472万 | -0.9% | 14.98 | 0.74 |
| 11/21 | 3,620 | 3,625 | 3,575 | 3,580 | -2.98% | 24,300 | 721億4558万 | -2.51% | 14.73 | 0.73 |
| 11/20 | 3,745 | 3,745 | 3,645 | 3,690 | -1.99% | 17,500 | 743億6234万 | +0.38% | 15.18 | 0.75 |
| 11/19 | 3,710 | 3,765 | 3,685 | 3,765 | +1.21% | 10,700 | 758億7377万 | +2.53% | 15.49 | 0.77 |
| 11/16 | 3,795 | 3,795 | 3,645 | 3,720 | -0.8% | 23,700 | 749億6691万 | +1.47% | 15.31 | 0.76 |
| 11/15 | 3,750 | 3,775 | 3,710 | 3,750 | -1.45% | 12,300 | 755億7148万 | +2.26% | 15.43 | 0.77 |
| 11/14 | 3,750 | 3,825 | 3,735 | 3,805 | +2.15% | 20,600 | 766億7987万 | +3.62% | 15.66 | 0.78 |
| 11/13 | 3,910 | 3,910 | 3,720 | 3,725 | -6.29% | 22,000 | 750億6767万 | +1.39% | 15.33 | 0.76 |
| 11/12 | 3,985 | 4,025 | 3,915 | 3,975 | +0.38% | 25,000 | 801億577万 | +7.9% | 16.36 | 0.81 |
| 11/09 | 4,045 | 4,085 | 3,860 | 3,960 | +5.18% | 51,700 | 798億349万 | +7.17% | 16.29 | 0.81 |
| 11/08 | 3,665 | 3,765 | 3,550 | 3,765 | +4.73% | 24,600 | 758億7377万 | +1.48% | 15.49 | 0.77 |
| 11/07 | 3,680 | 3,720 | 3,570 | 3,595 | -1.64% | 12,900 | 724億4786万 | -3.49% | 14.79 | 0.74 |
| 11/06 | 3,675 | 3,705 | 3,650 | 3,655 | -0.54% | 9,300 | 736億5701万 | -2.51% | 15.04 | 0.75 |
| 11/05 | 3,715 | 3,715 | 3,620 | 3,675 | -1.21% | 18,000 | 740億6005万 | -2.36% | 15.12 | 0.75 |
| 11/02 | 3,630 | 3,730 | 3,625 | 3,720 | +3.33% | 30,900 | 749億6691万 | -1.69% | 15.31 | 0.76 |
| 11/01 | 3,590 | 3,670 | 3,565 | 3,600 | +0.14% | 26,600 | 725億4862万 | -5.29% | 14.81 | 0.74 |
| 10/31 | 3,515 | 3,650 | 3,510 | 3,595 | +4.35% | 40,700 | 724億4786万 | -6.04% | 14.79 | 0.74 |
| 10/30 | 3,425 | 3,560 | 3,425 | 3,445 | +0.29% | 99,100 | 694億2500万 | -10.57% | 14.17 | 0.7 |
