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 | 2,520 | 2,571 | 2,520 | 2,525 | +0.28% | 5,400 | 108億68万 | -4.82% | 77.33 | 1.14 |
03/28 | 2,602 | 2,602 | 2,518 | 2,518 | -3.45% | 7,300 | 107億7074万 | -5.3% | 77.11 | 1.14 |
03/27 | 2,661 | 2,661 | 2,603 | 2,608 | -2.83% | 13,700 | 111億5572万 | -2.14% | 79.87 | 1.18 |
03/26 | 2,661 | 2,715 | 2,661 | 2,684 | +1.13% | 19,600 | 114億8081万 | +0.6% | 82.2 | 1.21 |
03/25 | 2,658 | 2,658 | 2,632 | 2,654 | -0.15% | 16,700 | 113億5248万 | -0.49% | 81.28 | 1.2 |
03/22 | 2,657 | 2,664 | 2,655 | 2,658 | +0.04% | 38,300 | 113億6959万 | -0.34% | 81.4 | 1.2 |
03/20 | 2,660 | 2,663 | 2,657 | 2,657 | -0.11% | 6,400 | 113億6531万 | -0.37% | 81.37 | 1.2 |
03/19 | 2,660 | 2,666 | 2,657 | 2,660 | -0.19% | 7,200 | 113億7815万 | -0.3% | 81.46 | 1.2 |
03/18 | 2,661 | 2,679 | 2,661 | 2,665 | +0.15% | 6,800 | 113億9953万 | -0.11% | 81.61 | 1.2 |
03/15 | 2,662 | 2,677 | 2,661 | 2,661 | -0.08% | 15,100 | 113億8242万 | -0.26% | 81.49 | 1.2 |
03/14 | 2,660 | 2,676 | 2,660 | 2,663 | +0.04% | 3,600 | 113億9098万 | -0.19% | 81.55 | 1.2 |
03/13 | 2,670 | 2,688 | 2,662 | 2,662 | -0.3% | 4,300 | 113億8670万 | -0.19% | 81.52 | 1.2 |
03/12 | 2,684 | 2,693 | 2,670 | 2,670 | 0% | 5,000 | 114億2092万 | +0.11% | 81.77 | 1.2 |
03/11 | 2,680 | 2,683 | 2,670 | 2,670 | -0.37% | 3,800 | 114億2092万 | +0.15% | 81.77 | 1.2 |
03/08 | 2,681 | 2,691 | 2,680 | 2,680 | -0.04% | 8,400 | 114億6370万 | +0.6% | 82.07 | 1.21 |
03/07 | 2,680 | 2,690 | 2,680 | 2,681 | -0.19% | 4,400 | 114億6797万 | +0.68% | 82.1 | 1.21 |
03/06 | 2,677 | 2,688 | 2,677 | 2,686 | 0% | 3,100 | 114億8936万 | +0.9% | 82.26 | 1.21 |
03/05 | 2,660 | 2,686 | 2,660 | 2,686 | +0.71% | 2,600 | 114億8936万 | +0.98% | 82.26 | 1.21 |
03/04 | 2,676 | 2,676 | 2,657 | 2,667 | +1.02% | 3,600 | 114億809万 | +0.26% | 81.68 | 1.2 |
03/01 | 2,652 | 2,652 | 2,640 | 2,640 | -0.71% | 8,000 | 112億9260万 | -0.79% | 80.85 | 1.19 |
02/28 | 2,662 | 2,671 | 2,659 | 2,659 | -0.08% | 4,000 | 113億7387万 | -0.11% | 81.43 | 1.2 |
02/27 | 2,664 | 2,669 | 2,661 | 2,661 | -0.11% | 5,100 | 113億8242万 | -0.08% | 81.49 | 1.2 |
02/26 | 2,662 | 2,677 | 2,662 | 2,664 | -0.11% | 3,400 | 113億9526万 | +0.04% | 81.58 | 1.2 |
02/25 | 2,683 | 2,683 | 2,667 | 2,667 | -0.49% | 4,500 | 114億809万 | +0.08% | 81.68 | 1.2 |
02/22 | 2,696 | 2,696 | 2,680 | 2,680 | +0.04% | 2,800 | 114億6370万 | +0.6% | 82.07 | 1.21 |
02/21 | 2,695 | 2,695 | 2,659 | 2,679 | +0.34% | 2,500 | 114億5942万 | +0.64% | 82.04 | 1.21 |
02/20 | 2,669 | 2,680 | 2,669 | 2,670 | +0.15% | 2,400 | 114億2092万 | +0.38% | 81.77 | 1.2 |
02/19 | 2,663 | 2,679 | 2,661 | 2,666 | +0.23% | 2,700 | 114億381万 | +0.3% | 81.65 | 1.2 |
02/18 | 2,675 | 2,676 | 2,660 | 2,660 | -0.15% | 4,300 | 113億7815万 | +0.15% | 81.46 | 1.2 |
02/15 | 2,664 | 2,675 | 2,664 | 2,664 | 0% | 4,000 | 113億9526万 | +0.34% | 81.58 | 1.2 |
02/14 | 2,678 | 2,689 | 2,664 | 2,664 | 0% | 2,800 | 113億9526万 | +0.41% | 81.58 | 1.2 |
02/13 | 2,670 | 2,678 | 2,664 | 2,664 | 0% | 2,100 | 113億9526万 | +0.53% | 81.58 | 1.2 |
02/12 | 2,670 | 2,680 | 2,662 | 2,664 | +0.11% | 2,600 | 113億9526万 | +0.72% | 81.58 | 1.2 |
02/08 | 2,662 | 2,684 | 2,661 | 2,661 | 0% | 3,100 | 113億8242万 | +0.76% | 81.49 | 1.2 |
02/07 | 2,687 | 2,687 | 2,661 | 2,661 | 0% | 2,800 | 113億8242万 | +0.87% | 81.49 | 1.2 |
02/06 | 2,651 | 2,679 | 2,651 | 2,661 | +0.45% | 2,800 | 113億8242万 | +0.99% | 81.49 | 1.2 |
02/05 | 2,635 | 2,666 | 2,635 | 2,649 | +0.53% | 2,100 | 113億3109万 | +0.76% | 81.12 | 1.2 |
02/04 | 2,631 | 2,660 | 2,630 | 2,635 | +0.15% | 3,500 | 112億7121万 | +0.65% | 80.7 | 1.19 |
02/01 | 2,651 | 2,656 | 2,630 | 2,631 | -0.72% | 3,800 | 112億5410万 | +0.69% | 80.57 | 1.19 |
01/31 | 2,652 | 2,697 | 2,650 | 2,650 | 0% | 3,100 | 113億3537万 | +1.42% | 81.16 | 1.2 |
01/30 | 2,651 | 2,674 | 2,650 | 2,650 | -0.15% | 3,600 | 113億3537万 | +1.34% | 81.16 | 1.2 |
01/29 | 2,682 | 2,716 | 2,654 | 2,654 | -1.04% | 4,100 | 113億5248万 | +1.41% | 81.28 | 1.2 |
01/28 | 2,682 | 2,727 | 2,682 | 2,682 | 0% | 5,700 | 114億7225万 | +2.37% | 82.14 | 1.21 |
01/25 | 2,682 | 2,690 | 2,680 | 2,682 | 0% | 2,300 | 114億7225万 | +2.25% | 82.14 | 1.21 |
01/24 | 2,679 | 2,698 | 2,679 | 2,682 | +0.19% | 1,900 | 114億7225万 | +2.13% | 82.14 | 1.21 |
01/23 | 2,699 | 2,699 | 2,675 | 2,677 | +0.6% | 1,900 | 114億5086万 | +1.86% | 81.98 | 1.21 |
01/22 | 2,700 | 2,700 | 2,661 | 2,661 | -1.44% | 2,700 | 113億8242万 | +1.18% | 81.49 | 1.2 |
01/21 | 2,670 | 2,700 | 2,670 | 2,700 | +1.89% | 2,100 | 115億4925万 | +2.54% | 82.69 | 1.22 |
01/18 | 2,621 | 2,660 | 2,621 | 2,650 | +0.91% | 2,300 | 113億3537万 | +0.65% | 81.16 | 1.2 |
01/17 | 2,632 | 2,642 | 2,620 | 2,626 | -0.23% | 2,800 | 112億3271万 | -0.38% | 80.42 | 1.18 |
01/16 | 2,627 | 2,651 | 2,627 | 2,632 | +0.19% | 4,000 | 112億5838万 | -0.3% | 80.6 | 1.19 |
01/15 | 2,624 | 2,643 | 2,624 | 2,627 | +0.11% | 1,500 | 112億3699万 | -0.64% | 80.45 | 1.19 |
01/11 | 2,624 | 2,635 | 2,624 | 2,624 | 0% | 2,500 | 112億2416万 | -0.94% | 80.36 | 1.18 |
01/10 | 2,620 | 2,634 | 2,620 | 2,624 | +0.57% | 1,500 | 112億2416万 | -1.06% | 80.36 | 1.18 |
01/09 | 2,595 | 2,628 | 2,595 | 2,609 | +0.89% | 3,600 | 111億5999万 | -1.81% | 79.9 | 1.18 |
01/08 | 2,557 | 2,589 | 2,557 | 2,586 | +1.13% | 3,200 | 110億6161万 | -2.82% | 79.2 | 1.17 |
01/07 | 2,589 | 2,589 | 2,556 | 2,557 | +0.16% | 3,400 | 109億3756万 | -4.09% | 78.31 | 1.15 |
01/04 | 2,511 | 2,559 | 2,480 | 2,553 | -0.89% | 5,900 | 109億2045万 | -4.35% | 78.18 | 1.15 |
2018 |
12/28 | 2,563 | 2,577 | 2,516 | 2,576 | -0.66% | 2,300 | 110億1884万 | -3.63% | 78.89 | 1.16 |
12/27 | 2,545 | 2,599 | 2,545 | 2,593 | +2.98% | 4,600 | 110億9155万 | -3.1% | 79.41 | 1.17 |
12/26 | 2,629 | 2,629 | 2,510 | 2,518 | +5.84% | 4,500 | 107億7074万 | -5.97% | 77.11 | 1.14 |
12/25 | 2,480 | 2,480 | 2,361 | 2,379 | -5.33% | 14,600 | 101億7617万 | -11.33% | 72.86 | 1.07 |
12/21 | 2,618 | 2,618 | 2,513 | 2,513 | -4.01% | 8,700 | 107億4935万 | -6.72% | 76.96 | 1.13 |
12/20 | 2,700 | 2,700 | 2,605 | 2,618 | -3.04% | 5,700 | 111億9849万 | -3% | 80.18 | 1.18 |
12/19 | 2,701 | 2,729 | 2,700 | 2,700 | -0.04% | 2,200 | 115億4925万 | -0.04% | 82.69 | 1.22 |
12/18 | 2,735 | 2,735 | 2,700 | 2,701 | -1.42% | 5,300 | 115億5352万 | +0.04% | 82.72 | 1.22 |
12/17 | 2,760 | 2,767 | 2,740 | 2,740 | -0.29% | 2,600 | 117億2035万 | +1.44% | 83.91 | 1.24 |
12/14 | 2,748 | 2,760 | 2,748 | 2,748 | 0% | 4,400 | 117億5457万 | +1.82% | 84.16 | 1.24 |
12/13 | 2,741 | 2,761 | 2,741 | 2,748 | +0.26% | 4,800 | 117億5457万 | +1.85% | 84.16 | 1.24 |
12/12 | 2,740 | 2,747 | 2,736 | 2,741 | +0.18% | 4,200 | 117億2462万 | +1.67% | 83.94 | 1.24 |
12/11 | 2,714 | 2,739 | 2,714 | 2,736 | +0.81% | 3,800 | 117億324万 | +1.6% | 83.79 | 1.23 |
12/10 | 2,735 | 2,739 | 2,714 | 2,714 | 0% | 2,000 | 116億913万 | +0.85% | 83.12 | 1.22 |
12/07 | 2,731 | 2,738 | 2,714 | 2,714 | -0.62% | 3,900 | 116億913万 | +0.89% | 83.12 | 1.22 |
12/06 | 2,735 | 2,740 | 2,731 | 2,731 | +0.04% | 3,000 | 116億8185万 | +1.49% | 83.64 | 1.23 |
12/05 | 2,752 | 2,752 | 2,730 | 2,730 | -0.07% | 1,300 | 116億7757万 | +1.41% | 83.61 | 1.23 |
12/04 | 2,740 | 2,750 | 2,732 | 2,732 | -0.26% | 2,700 | 116億8613万 | +1.52% | 83.67 | 1.23 |
12/03 | 2,712 | 2,748 | 2,712 | 2,739 | +1% | 2,800 | 117億1607万 | +1.94% | 83.88 | 1.24 |
11/30 | 2,715 | 2,730 | 2,712 | 2,712 | -0.66% | 1,900 | 116億58万 | +1.08% | 83.05 | 1.22 |
11/29 | 2,730 | 2,730 | 2,704 | 2,730 | +0.29% | 2,900 | 116億7757万 | +1.9% | 83.61 | 1.23 |
11/28 | 2,726 | 2,726 | 2,697 | 2,722 | +0.96% | 2,500 | 116億4335万 | +1.76% | 83.36 | 1.23 |
11/27 | 2,689 | 2,700 | 2,666 | 2,696 | +1.7% | 3,500 | 115億3214万 | +0.94% | 82.56 | 1.22 |
11/26 | 2,648 | 2,684 | 2,646 | 2,651 | +0.19% | 2,700 | 113億3965万 | -0.67% | 81.19 | 1.2 |
11/22 | 2,650 | 2,670 | 2,646 | 2,646 | +0.19% | 1,600 | 113億1826万 | -0.82% | 81.03 | 1.19 |
11/21 | 2,643 | 2,645 | 2,638 | 2,641 | -0.15% | 2,200 | 112億9687万 | -1.05% | 80.88 | 1.19 |
11/20 | 2,655 | 2,688 | 2,643 | 2,645 | -0.38% | 2,400 | 113億1398万 | -0.97% | 81 | 1.19 |
11/19 | 2,650 | 2,680 | 2,646 | 2,655 | +0.19% | 1,500 | 113億5676万 | -0.56% | 81.31 | 1.2 |
11/16 | 2,640 | 2,690 | 2,640 | 2,650 | +0.38% | 1,700 | 113億3537万 | -0.79% | 81.16 | 1.2 |
11/15 | 2,670 | 2,670 | 2,640 | 2,640 | -1.12% | 3,200 | 112億9260万 | -1.27% | 80.85 | 1.19 |
11/14 | 2,680 | 2,692 | 2,662 | 2,670 | -0.37% | 2,400 | 114億2092万 | -0.22% | 81.77 | 1.2 |
11/13 | 2,700 | 2,714 | 2,680 | 2,680 | -1.18% | 3,600 | 114億6370万 | +0.04% | 82.07 | 1.21 |
11/12 | 2,700 | 2,716 | 2,699 | 2,712 | +0.3% | 2,000 | 116億58万 | +1.12% | 83.05 | 1.22 |
11/09 | 2,712 | 2,727 | 2,704 | 2,704 | -0.29% | 4,600 | 115億6636万 | +0.71% | 82.81 | 1.22 |
11/08 | 2,720 | 2,720 | 2,698 | 2,712 | +0.78% | 2,400 | 116億58万 | +0.86% | 83.05 | 1.22 |
11/07 | 2,682 | 2,714 | 2,680 | 2,691 | +0.34% | 1,900 | 115億1075万 | -0.07% | 82.41 | 1.21 |
11/06 | 2,670 | 2,705 | 2,670 | 2,682 | +0.45% | 3,100 | 114億7225万 | -0.56% | 82.14 | 1.21 |
11/05 | 2,705 | 2,705 | 2,670 | 2,670 | -1.22% | 4,000 | 114億2092万 | -1.18% | 81.77 | 1.2 |
11/02 | 2,731 | 2,731 | 2,703 | 2,703 | -1.28% | 4,700 | 115億6208万 | -0.07% | 82.78 | 1.22 |
11/01 | 2,760 | 2,760 | 2,725 | 2,738 | -0.8% | 3,200 | 117億1179万 | +1.22% | 83.85 | 1.24 |
10/31 | 2,765 | 2,765 | 2,704 | 2,760 | +2.22% | 5,100 | 118億590万 | +2.15% | 84.52 | 1.25 |
10/30 | 2,618 | 2,700 | 2,618 | 2,700 | +3.05% | 4,800 | 115億4925万 | +0.11% | 82.69 | 1.22 |