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 | 2,561 | 2,593 | 2,547 | 2,567 | +0.71% | 252,500 | 3091億684万 | -2.06% | 84.52 | 4.83 |
03/28 | 2,590 | 2,592 | 2,529 | 2,549 | -2.78% | 393,300 | 3069億3936万 | -2.6% | 83.93 | 4.8 |
03/27 | 2,633 | 2,662 | 2,607 | 2,622 | +0.85% | 326,300 | 3157億2970万 | +0.46% | 86.34 | 4.93 |
03/26 | 2,542 | 2,609 | 2,542 | 2,600 | +2.32% | 430,200 | 3130億8056万 | 0% | 85.61 | 4.89 |
03/25 | 2,549 | 2,561 | 2,532 | 2,541 | -3.16% | 376,200 | 3059億7603万 | -1.89% | 83.67 | 4.78 |
03/22 | 2,678 | 2,678 | 2,611 | 2,624 | -2.53% | 382,600 | 3159億7053万 | +1.63% | 86.4 | 4.94 |
03/20 | 2,628 | 2,705 | 2,626 | 2,692 | +1.43% | 370,800 | 3241億5879万 | +4.79% | 88.64 | 5.06 |
03/19 | 2,699 | 2,700 | 2,639 | 2,654 | -1.99% | 357,000 | 3195億8300万 | +3.92% | 87.39 | 4.99 |
03/18 | 2,734 | 2,737 | 2,702 | 2,708 | -0.7% | 264,600 | 3260億8544万 | +6.57% | 89.17 | 5.09 |
03/15 | 2,728 | 2,750 | 2,711 | 2,727 | -0.62% | 372,300 | 3283億7334万 | +8.04% | 89.79 | 5.13 |
03/14 | 2,800 | 2,823 | 2,733 | 2,744 | -1.19% | 572,600 | 3304億2040万 | +9.41% | 90.35 | 5.16 |
03/13 | 2,730 | 2,786 | 2,717 | 2,777 | +2.21% | 782,200 | 3343億9412万 | +11.3% | 91.44 | 5.22 |
03/12 | 2,677 | 2,765 | 2,671 | 2,717 | +2.3% | 639,300 | 3271億6918万 | +9.51% | 89.46 | 5.11 |
03/11 | 2,708 | 2,727 | 2,639 | 2,656 | -0.82% | 417,600 | 3198億2383万 | +7.53% | 87.46 | 5 |
03/08 | 2,690 | 2,722 | 2,675 | 2,678 | -1.54% | 643,600 | 3224億7297万 | +8.82% | 88.18 | 5.04 |
03/07 | 2,674 | 2,764 | 2,662 | 2,720 | +1.64% | 1,016,100 | 3275億3043万 | +10.88% | 89.56 | 5.12 |
03/06 | 2,651 | 2,678 | 2,631 | 2,676 | +2.22% | 569,800 | 3222億3214万 | +9.49% | 88.11 | 5.03 |
03/05 | 2,600 | 2,627 | 2,590 | 2,618 | -0.53% | 376,300 | 3152億4804万 | +7.3% | 86.2 | 4.93 |
03/04 | 2,599 | 2,642 | 2,598 | 2,632 | +1.94% | 434,600 | 3169億3385万 | +8.09% | 86.66 | 4.95 |
03/01 | 2,560 | 2,592 | 2,551 | 2,582 | +1.37% | 451,800 | 3109億1307万 | +6.17% | 85.02 | 4.86 |
02/28 | 2,567 | 2,567 | 2,525 | 2,547 | -0.04% | 536,600 | 3066億9853万 | +4.73% | 83.87 | 4.79 |
02/27 | 2,475 | 2,568 | 2,473 | 2,548 | +3.33% | 695,700 | 3068億1894万 | +4.77% | 83.9 | 4.79 |
02/26 | 2,481 | 2,500 | 2,444 | 2,466 | -0.6% | 369,800 | 2969億4486万 | +1.4% | 81.2 | 4.64 |
02/25 | 2,429 | 2,485 | 2,405 | 2,481 | +3.07% | 521,800 | 2987億5110万 | +1.72% | 81.69 | 4.67 |
02/22 | 2,449 | 2,449 | 2,351 | 2,407 | -1.92% | 601,200 | 2898億4034万 | -1.63% | 79.26 | 4.53 |
02/21 | 2,480 | 2,493 | 2,408 | 2,454 | +3.59% | 692,200 | 2954億9988万 | -0.16% | 80.8 | 4.62 |
02/20 | 2,386 | 2,387 | 2,354 | 2,369 | -0.29% | 217,100 | 2852億6455万 | -4.01% | 78.01 | 4.46 |
02/19 | 2,393 | 2,405 | 2,370 | 2,376 | +0.42% | 223,400 | 2861億746万 | -4.23% | 78.24 | 4.47 |
02/18 | 2,370 | 2,379 | 2,342 | 2,366 | +1.5% | 246,500 | 2849億330万 | -5.13% | 77.91 | 4.45 |
02/15 | 2,315 | 2,339 | 2,295 | 2,331 | +1.08% | 273,400 | 2806億8876万 | -6.95% | 76.75 | 4.39 |
02/14 | 2,315 | 2,329 | 2,296 | 2,306 | -0.43% | 295,400 | 2776億7837万 | -8.46% | 75.93 | 4.34 |
02/13 | 2,318 | 2,335 | 2,306 | 2,316 | +0.13% | 335,800 | 2788億8252万 | -8.46% | 76.26 | 4.36 |
02/12 | 2,287 | 2,339 | 2,287 | 2,313 | +0.7% | 258,000 | 2785億2128万 | -9.01% | 76.16 | 4.35 |
02/08 | 2,313 | 2,340 | 2,288 | 2,297 | -1.63% | 284,800 | 2765億9463万 | -9.96% | 75.63 | 4.32 |
02/07 | 2,398 | 2,401 | 2,322 | 2,335 | -2.91% | 485,200 | 2811億7042万 | -8.86% | 76.89 | 4.39 |
02/06 | 2,439 | 2,455 | 2,393 | 2,405 | -1.11% | 310,500 | 2895億9951万 | -6.42% | 79.19 | 4.52 |
02/05 | 2,466 | 2,473 | 2,425 | 2,432 | -0.73% | 323,000 | 2928億5073万 | -5.22% | 80.08 | 4.58 |
02/04 | 2,450 | 2,466 | 2,426 | 2,450 | +0.74% | 414,000 | 2950億1822万 | -4.3% | 80.67 | 4.61 |
02/01 | 2,451 | 2,479 | 2,427 | 2,432 | -0.94% | 398,700 | 2928億5073万 | -5.15% | 80.08 | 4.58 |
01/31 | 2,550 | 2,554 | 2,454 | 2,455 | -1.84% | 550,200 | 2956億2029万 | -4.55% | 80.84 | 4.62 |
01/30 | 2,559 | 2,561 | 2,497 | 2,501 | -2.65% | 546,900 | 3011億5941万 | -3.25% | 82.35 | 4.7 |
01/29 | 2,515 | 2,573 | 2,503 | 2,569 | +2.11% | 292,900 | 3093億4767万 | -0.89% | 84.59 | 4.83 |
01/28 | 2,537 | 2,542 | 2,514 | 2,516 | -1.26% | 244,500 | 3029億6564万 | -3.31% | 82.85 | 4.73 |
01/25 | 2,572 | 2,586 | 2,545 | 2,548 | -1.36% | 234,100 | 3068億1894万 | -2.56% | 83.9 | 4.79 |
01/24 | 2,532 | 2,588 | 2,519 | 2,583 | +1.41% | 354,000 | 3110億3349万 | -1.71% | 85.05 | 4.86 |
01/23 | 2,501 | 2,578 | 2,500 | 2,547 | -0.16% | 416,800 | 3066億9853万 | -3.41% | 83.87 | 4.79 |
01/22 | 2,615 | 2,629 | 2,541 | 2,551 | -3.26% | 509,800 | 3071億8019万 | -3.52% | 84 | 4.8 |
01/21 | 2,711 | 2,720 | 2,635 | 2,637 | -1.53% | 306,000 | 3175億3593万 | -0.53% | 86.83 | 4.96 |
01/18 | 2,671 | 2,704 | 2,641 | 2,678 | +0.07% | 352,300 | 3224億7297万 | +0.83% | 88.18 | 5.04 |
01/17 | 2,700 | 2,730 | 2,661 | 2,676 | -1.15% | 394,400 | 3222億3214万 | +0.68% | 88.11 | 5.03 |
01/16 | 2,709 | 2,732 | 2,682 | 2,707 | +0.33% | 405,400 | 3259億6502万 | +1.61% | 89.13 | 5.09 |
01/15 | 2,680 | 2,732 | 2,666 | 2,698 | +0.22% | 382,700 | 3248億8128万 | +1.09% | 88.84 | 5.08 |
01/11 | 2,684 | 2,724 | 2,675 | 2,692 | +1.24% | 404,200 | 3241億5879万 | +0.6% | 88.64 | 5.06 |
01/10 | 2,674 | 2,720 | 2,646 | 2,659 | -0.26% | 470,500 | 3201億8508万 | -0.86% | 87.55 | 5 |
01/09 | 2,643 | 2,705 | 2,639 | 2,666 | +2.66% | 640,500 | 3210億2798万 | -0.71% | 87.78 | 5.02 |
01/08 | 2,582 | 2,620 | 2,550 | 2,597 | 0% | 601,400 | 3127億1931万 | -3.31% | 85.51 | 4.89 |
01/07 | 2,691 | 2,691 | 2,569 | 2,597 | +1.8% | 537,000 | 3127億1931万 | -3.28% | 85.51 | 4.89 |
01/04 | 2,502 | 2,586 | 2,501 | 2,551 | -0.23% | 461,900 | 3071億8019万 | -4.92% | 84 | 4.8 |
2018 |
12/28 | 2,501 | 2,565 | 2,500 | 2,557 | +0.91% | 665,800 | 3079億268万 | -4.7% | 84.2 | 4.81 |
12/27 | 2,427 | 2,550 | 2,406 | 2,534 | +9.27% | 566,000 | 3051億3313万 | -5.48% | 83.44 | 4.77 |
12/26 | 2,317 | 2,386 | 2,278 | 2,319 | +1.58% | 503,100 | 2792億4377万 | -13.44% | 76.36 | 4.36 |
12/25 | 2,358 | 2,388 | 2,260 | 2,283 | -10.75% | 646,500 | 2749億881万 | -15.1% | 75.17 | 4.29 |
12/21 | 2,590 | 2,617 | 2,520 | 2,558 | -2.63% | 635,200 | 3080億2310万 | -5.15% | 84.23 | 4.81 |
12/20 | 2,749 | 2,770 | 2,608 | 2,627 | -5.5% | 865,600 | 3163億3178万 | -2.52% | 86.5 | 4.94 |
12/19 | 2,696 | 2,791 | 2,667 | 2,780 | +3.96% | 537,600 | 3347億5536万 | +3.31% | 91.54 | 5.23 |
12/18 | 2,757 | 2,757 | 2,666 | 2,674 | -4.91% | 596,500 | 3219億9131万 | -0.34% | 88.05 | 5.03 |
12/17 | 2,805 | 2,829 | 2,757 | 2,812 | -0.88% | 380,200 | 3386億866万 | +4.81% | 92.59 | 5.29 |
12/14 | 2,864 | 2,903 | 2,830 | 2,837 | -1.12% | 514,400 | 3416億1905万 | +5.98% | 93.42 | 5.34 |
12/13 | 2,879 | 2,894 | 2,823 | 2,869 | +1.34% | 549,600 | 3454億7235万 | +7.29% | 94.47 | 5.4 |
12/12 | 2,751 | 2,836 | 2,733 | 2,831 | +4.81% | 494,400 | 3408億9656万 | +6.19% | 93.22 | 5.33 |
12/11 | 2,726 | 2,796 | 2,701 | 2,701 | -0.92% | 430,200 | 3252億4253万 | +1.35% | 88.94 | 5.08 |
12/10 | 2,738 | 2,785 | 2,710 | 2,726 | -2.05% | 356,500 | 3282億5292万 | +2.25% | 89.76 | 5.13 |
12/07 | 2,750 | 2,794 | 2,713 | 2,783 | +2.35% | 376,000 | 3351億1661万 | +4.39% | 91.64 | 5.24 |
12/06 | 2,808 | 2,812 | 2,678 | 2,719 | -3.72% | 482,200 | 3274億1001万 | +2.26% | 89.53 | 5.12 |
12/05 | 2,753 | 2,852 | 2,737 | 2,824 | 0% | 374,800 | 3400億5365万 | +6.33% | 92.99 | 5.31 |
12/04 | 2,899 | 2,915 | 2,810 | 2,824 | -2.18% | 540,600 | 3400億5365万 | +6.73% | 92.99 | 5.31 |
12/03 | 2,920 | 2,924 | 2,860 | 2,887 | +1.73% | 524,600 | 3476億3983万 | +9.52% | 95.06 | 5.43 |
11/30 | 2,756 | 2,840 | 2,741 | 2,838 | +3.65% | 759,800 | 3417億3947万 | +8.11% | 93.45 | 5.34 |
11/29 | 2,705 | 2,798 | 2,694 | 2,738 | +2.47% | 863,300 | 3296億9791万 | +4.58% | 90.16 | 5.15 |
11/28 | 2,598 | 2,679 | 2,591 | 2,672 | +3.73% | 458,200 | 3217億5048万 | +1.87% | 87.98 | 5.03 |
11/27 | 2,595 | 2,599 | 2,564 | 2,576 | +0.39% | 372,900 | 3101億9058万 | -2.09% | 84.82 | 4.85 |
11/26 | 2,550 | 2,592 | 2,531 | 2,566 | +0.71% | 255,200 | 3089億8642万 | -3.1% | 84.49 | 4.83 |
11/22 | 2,501 | 2,555 | 2,488 | 2,548 | +2.12% | 274,100 | 3068億1894万 | -4.43% | 83.9 | 4.79 |
11/21 | 2,460 | 2,525 | 2,441 | 2,495 | +0.04% | 358,900 | 3004億3692万 | -7.08% | 82.15 | 4.69 |
11/20 | 2,513 | 2,530 | 2,487 | 2,494 | -2.39% | 286,000 | 3003億1650万 | -7.83% | 82.12 | 4.69 |
11/19 | 2,500 | 2,567 | 2,474 | 2,555 | +2.65% | 415,000 | 3076億6185万 | -6.17% | 84.13 | 4.81 |
11/16 | 2,520 | 2,547 | 2,484 | 2,489 | -1.23% | 251,600 | 2997億1442万 | -9.16% | 81.96 | 4.68 |
11/15 | 2,452 | 2,532 | 2,438 | 2,520 | +0.04% | 516,800 | 3034億4731万 | -8.73% | 82.98 | 4.74 |
11/14 | 2,573 | 2,594 | 2,510 | 2,519 | -2.67% | 406,800 | 3033億2689万 | -9.39% | 82.94 | 4.74 |
11/13 | 2,610 | 2,610 | 2,567 | 2,588 | -2.6% | 411,600 | 3116億3557万 | -7.6% | 85.22 | 4.87 |
11/12 | 2,671 | 2,725 | 2,642 | 2,657 | -0.82% | 412,000 | 3199億4424万 | -5.75% | 87.49 | 5 |
11/09 | 2,755 | 2,765 | 2,672 | 2,679 | -2.62% | 530,400 | 3225億9339万 | -5.5% | 88.21 | 5.04 |
11/08 | 2,715 | 2,751 | 2,686 | 2,751 | +3.07% | 596,400 | 3312億6331万 | -3.44% | 90.58 | 5.18 |
11/07 | 2,800 | 2,800 | 2,613 | 2,669 | -5.19% | 1,372,300 | 3213億8923万 | -6.74% | 87.88 | 5.02 |
11/06 | 2,750 | 2,823 | 2,748 | 2,815 | +3.72% | 452,500 | 3389億6991万 | -2.29% | 92.69 | 5.3 |
11/05 | 2,724 | 2,779 | 2,714 | 2,714 | -0.26% | 380,800 | 3268億793万 | -6.22% | 89.37 | 5.11 |
11/02 | 2,643 | 2,724 | 2,640 | 2,721 | +4.25% | 390,700 | 3276億5084万 | -6.53% | 89.6 | 5.12 |
11/01 | 2,654 | 2,654 | 2,597 | 2,610 | -1.99% | 372,300 | 3142億8471万 | -10.8% | 85.94 | 4.91 |
10/31 | 2,618 | 2,671 | 2,576 | 2,663 | +3.74% | 346,200 | 3206億6674万 | -9.7% | 87.69 | 5.01 |
10/30 | 2,494 | 2,603 | 2,490 | 2,567 | +0.39% | 609,400 | 3091億684万 | -13.45% | 84.52 | 4.83 |