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 | 2,756 | 2,765 | 2,755 | 2,763 | +0.44% | 4,200 | 194億7224万 | -2.68% | 18.8 | 0.93 |
| 03/28 | 2,822 | 2,822 | 2,734 | 2,751 | -2.52% | 14,500 | 193億8767万 | -3.17% | 18.71 | 0.92 |
| 03/27 | 2,820 | 2,840 | 2,800 | 2,822 | -2.49% | 15,400 | 198億8804万 | -0.84% | 19.2 | 0.95 |
| 03/26 | 2,819 | 2,896 | 2,819 | 2,894 | +2.73% | 23,800 | 203億9546万 | +1.65% | 19.69 | 0.97 |
| 03/25 | 2,869 | 2,869 | 2,800 | 2,817 | -1.57% | 14,000 | 198億5280万 | -1.05% | 19.16 | 0.94 |
| 03/22 | 2,813 | 2,862 | 2,813 | 2,862 | +1.78% | 7,600 | 201億6994万 | +0.53% | 19.47 | 0.96 |
| 03/20 | 2,813 | 2,829 | 2,804 | 2,812 | +0.57% | 6,200 | 198億1757万 | -1.13% | 19.13 | 0.94 |
| 03/19 | 2,830 | 2,830 | 2,790 | 2,796 | -1.2% | 12,300 | 197億481万 | -1.69% | 19.02 | 0.94 |
| 03/18 | 2,836 | 2,859 | 2,814 | 2,830 | +0.64% | 10,500 | 199億4442万 | -0.49% | 19.25 | 0.95 |
| 03/15 | 2,884 | 2,909 | 2,812 | 2,812 | -2.26% | 13,300 | 198億1757万 | -1.09% | 19.13 | 0.94 |
| 03/14 | 2,878 | 2,900 | 2,876 | 2,877 | +0.35% | 4,600 | 202億7565万 | +1.2% | 19.57 | 0.96 |
| 03/13 | 2,891 | 2,919 | 2,866 | 2,867 | -1.68% | 4,000 | 202億518万 | +0.92% | 19.5 | 0.96 |
| 03/12 | 2,859 | 2,925 | 2,859 | 2,916 | +2.35% | 6,000 | 205億5051万 | +2.71% | 19.84 | 0.98 |
| 03/11 | 2,839 | 2,859 | 2,839 | 2,849 | +0.07% | 4,600 | 200億7832万 | +0.53% | 19.38 | 0.95 |
| 03/08 | 2,850 | 2,861 | 2,840 | 2,847 | -0.52% | 10,500 | 200億6423万 | +0.6% | 19.37 | 0.95 |
| 03/07 | 2,842 | 2,862 | 2,842 | 2,862 | +0.14% | 6,000 | 201億6994万 | +1.2% | 19.47 | 0.96 |
| 03/06 | 2,847 | 2,865 | 2,836 | 2,858 | +0.04% | 6,400 | 201億4175万 | +1.13% | 19.44 | 0.96 |
| 03/05 | 2,847 | 2,858 | 2,840 | 2,857 | +0.35% | 3,100 | 201億3470万 | +1.1% | 19.44 | 0.96 |
| 03/04 | 2,838 | 2,860 | 2,838 | 2,847 | +0.67% | 3,800 | 200億6423万 | +0.81% | 19.37 | 0.95 |
| 03/01 | 2,840 | 2,843 | 2,825 | 2,828 | -0.46% | 5,400 | 199億3033万 | +0.11% | 19.24 | 0.95 |
| 02/28 | 2,852 | 2,872 | 2,841 | 2,841 | -0.66% | 5,000 | 200億2194万 | +0.5% | 19.33 | 0.95 |
| 02/27 | 2,838 | 2,867 | 2,838 | 2,860 | +0.56% | 4,400 | 201億5585万 | +1.1% | 19.46 | 0.96 |
| 02/26 | 2,828 | 2,858 | 2,828 | 2,844 | +0.14% | 5,700 | 200億4309万 | +0.46% | 19.35 | 0.95 |
| 02/25 | 2,834 | 2,852 | 2,823 | 2,840 | +0.89% | 5,200 | 200億1490万 | +0.21% | 19.32 | 0.95 |
| 02/22 | 2,827 | 2,840 | 2,813 | 2,815 | -0.42% | 5,200 | 198億3871万 | -0.78% | 19.15 | 0.94 |
| 02/21 | 2,864 | 2,864 | 2,826 | 2,827 | -1.64% | 6,900 | 199億2328万 | -0.53% | 19.23 | 0.95 |
| 02/20 | 2,848 | 2,876 | 2,830 | 2,874 | +0.84% | 3,800 | 202億5451万 | +1.02% | 19.55 | 0.96 |
| 02/19 | 2,859 | 2,892 | 2,839 | 2,850 | -0.9% | 3,300 | 200億8537万 | +0.07% | 19.39 | 0.95 |
| 02/18 | 2,818 | 2,878 | 2,818 | 2,876 | +2.13% | 9,300 | 202億6861万 | +0.88% | 19.56 | 0.96 |
| 02/15 | 2,808 | 2,816 | 2,796 | 2,816 | +0.32% | 4,900 | 198億4576万 | -1.33% | 19.16 | 0.94 |
| 02/14 | 2,801 | 2,820 | 2,800 | 2,807 | +0.21% | 4,000 | 197億8233万 | -1.82% | 19.1 | 0.94 |
| 02/13 | 2,796 | 2,816 | 2,788 | 2,801 | -0.07% | 4,800 | 197億4004万 | -2.2% | 19.05 | 0.94 |
| 02/12 | 2,790 | 2,828 | 2,790 | 2,803 | +0.47% | 4,100 | 197億5414万 | -2.27% | 19.07 | 0.94 |
| 02/08 | 2,803 | 2,824 | 2,784 | 2,790 | -1.2% | 5,500 | 196億6252万 | -2.86% | 18.98 | 0.93 |
| 02/07 | 2,802 | 2,824 | 2,802 | 2,824 | +0.36% | 2,600 | 199億214万 | -1.84% | 19.21 | 0.95 |
| 02/06 | 2,816 | 2,848 | 2,803 | 2,814 | -0.32% | 2,800 | 198億3166万 | -2.43% | 19.14 | 0.94 |
| 02/05 | 2,800 | 2,860 | 2,800 | 2,823 | +1.07% | 8,300 | 198億9509万 | -1.98% | 19.2 | 0.95 |
| 02/04 | 2,804 | 2,804 | 2,781 | 2,793 | +1.09% | 7,300 | 196億8366万 | -2.89% | 19 | 0.94 |
| 02/01 | 2,782 | 2,805 | 2,752 | 2,763 | -1.25% | 6,200 | 194億7224万 | -4.03% | 18.8 | 0.93 |
| 01/31 | 2,806 | 2,826 | 2,790 | 2,798 | -0.21% | 11,800 | 197億1890万 | -2.98% | 19.03 | 0.94 |
| 01/30 | 2,858 | 2,858 | 2,804 | 2,804 | -1.41% | 8,300 | 197億6119万 | -2.98% | 19.07 | 0.94 |
| 01/29 | 2,812 | 2,855 | 2,811 | 2,844 | +0.67% | 5,100 | 200億4309万 | -1.8% | 19.35 | 0.95 |
| 01/28 | 2,855 | 2,860 | 2,815 | 2,825 | -1.29% | 8,400 | 199億918万 | -2.65% | 19.22 | 0.95 |
| 01/25 | 2,879 | 2,890 | 2,861 | 2,862 | -0.87% | 5,200 | 201億6994万 | -1.62% | 19.47 | 0.96 |
| 01/24 | 2,889 | 2,890 | 2,857 | 2,887 | +0.49% | 4,200 | 203億4613万 | -0.99% | 19.64 | 0.97 |
| 01/23 | 2,905 | 2,910 | 2,861 | 2,873 | -1.34% | 5,600 | 202億4746万 | -1.61% | 19.54 | 0.96 |
| 01/22 | 2,934 | 2,944 | 2,912 | 2,912 | -0.75% | 3,100 | 205億2232万 | -0.41% | 19.81 | 0.98 |
| 01/21 | 2,914 | 2,952 | 2,914 | 2,934 | +0.79% | 4,000 | 206億7736万 | +0.17% | 19.96 | 0.98 |
| 01/18 | 2,935 | 2,952 | 2,910 | 2,911 | -0.85% | 6,500 | 205億1527万 | -0.72% | 19.8 | 0.98 |
| 01/17 | 2,907 | 2,946 | 2,905 | 2,936 | +1.1% | 3,900 | 206億9146万 | 0% | 19.97 | 0.98 |
| 01/16 | 2,967 | 2,974 | 2,904 | 2,904 | -1.43% | 4,500 | 204億6594万 | -1.26% | 19.76 | 0.97 |
| 01/15 | 2,946 | 2,964 | 2,930 | 2,946 | +0.51% | 7,400 | 207億6193万 | 0% | 20.04 | 0.99 |
| 01/11 | 2,971 | 2,975 | 2,930 | 2,931 | -0.81% | 4,900 | 206億5622万 | -0.71% | 19.94 | 0.98 |
| 01/10 | 2,904 | 2,955 | 2,901 | 2,955 | +0.78% | 4,700 | 208億2536万 | -0.14% | 20.1 | 0.99 |
| 01/09 | 2,944 | 2,944 | 2,906 | 2,932 | 0% | 3,900 | 206億6327万 | -1.01% | 19.95 | 0.98 |
| 01/08 | 2,940 | 2,944 | 2,916 | 2,932 | +0.72% | 4,500 | 206億6327万 | -1.21% | 19.95 | 0.98 |
| 01/07 | 2,928 | 2,935 | 2,904 | 2,911 | +0.9% | 5,000 | 205億1527万 | -2.12% | 19.8 | 0.98 |
| 01/04 | 2,880 | 2,902 | 2,850 | 2,885 | -1.06% | 6,400 | 203億3203万 | -3.16% | 19.63 | 0.97 |
| 2018 |
| 12/28 | 2,948 | 2,954 | 2,863 | 2,916 | -2.77% | 9,500 | 205億5051万 | -2.34% | 19.84 | 0.98 |
| 12/27 | 2,872 | 2,999 | 2,812 | 2,999 | +10.18% | 9,000 | 211億3545万 | +0.27% | 20.4 | 1 |
| 12/26 | 2,728 | 2,742 | 2,704 | 2,722 | -0.22% | 8,500 | 191億8329万 | -9.05% | 18.52 | 0.91 |
| 12/25 | 2,850 | 2,872 | 2,700 | 2,728 | -5.11% | 15,900 | 192億2558万 | -9.25% | 18.56 | 0.91 |
| 12/21 | 2,850 | 2,875 | 2,815 | 2,875 | +0.17% | 13,500 | 202億6156万 | -4.77% | 19.56 | 0.96 |
| 12/20 | 2,940 | 2,940 | 2,843 | 2,870 | -2.58% | 11,000 | 202億2632万 | -5.19% | 19.52 | 0.96 |
| 12/19 | 2,950 | 2,962 | 2,913 | 2,946 | -0.64% | 6,300 | 207億6193万 | -2.84% | 20.04 | 0.99 |
| 12/18 | 2,990 | 2,990 | 2,950 | 2,965 | -0.87% | 7,300 | 208億9583万 | -2.31% | 20.17 | 0.99 |
| 12/17 | 3,000 | 3,000 | 2,991 | 2,991 | 0% | 4,600 | 210億7907万 | -1.61% | 20.35 | 1 |
| 12/14 | 3,025 | 3,025 | 2,991 | 2,991 | -1.61% | 9,800 | 210億7907万 | -1.68% | 20.35 | 1 |
| 12/13 | 3,025 | 3,065 | 2,999 | 3,040 | +1.16% | 6,400 | 214億2440万 | -0.1% | 20.68 | 1.02 |
| 12/12 | 2,972 | 3,030 | 2,972 | 3,005 | +1.14% | 3,900 | 211億7773万 | -1.15% | 20.44 | 1.01 |
| 12/11 | 3,020 | 3,020 | 2,970 | 2,971 | -1.62% | 4,700 | 209億3812万 | -2.27% | 20.21 | 1 |
| 12/10 | 3,090 | 3,090 | 2,991 | 3,020 | -0.17% | 13,000 | 212億8345万 | -0.79% | 20.54 | 1.01 |
| 12/07 | 3,035 | 3,035 | 2,991 | 3,025 | +0.67% | 6,000 | 213億1868万 | -0.72% | 20.58 | 1.01 |
| 12/06 | 3,060 | 3,060 | 3,005 | 3,005 | -1.8% | 3,900 | 211億7773万 | -1.48% | 20.44 | 1.01 |
| 12/05 | 3,015 | 3,065 | 3,015 | 3,060 | +0.82% | 5,100 | 215億6535万 | +0.1% | 20.82 | 1.03 |
| 12/04 | 3,085 | 3,085 | 3,035 | 3,035 | -1.94% | 4,700 | 213億8916万 | -0.75% | 20.65 | 1.02 |
| 12/03 | 3,080 | 3,100 | 3,065 | 3,095 | +0.16% | 4,000 | 218億1201万 | +1.28% | 21.05 | 1.04 |
| 11/30 | 3,060 | 3,090 | 3,030 | 3,090 | +1.64% | 3,600 | 217億7677万 | +1.21% | 21.02 | 1.04 |
| 11/29 | 3,095 | 3,130 | 3,035 | 3,040 | -1.62% | 4,500 | 214億2440万 | -0.33% | 20.68 | 1.02 |
| 11/28 | 3,070 | 3,095 | 3,065 | 3,090 | +0.65% | 5,600 | 217億7677万 | +1.18% | 21.02 | 1.04 |
| 11/27 | 3,065 | 3,070 | 3,055 | 3,070 | +0.82% | 3,000 | 216億3582万 | +0.52% | 20.88 | 1.03 |
| 11/26 | 3,035 | 3,065 | 3,030 | 3,045 | -0.16% | 1,800 | 214億5963万 | -0.39% | 20.71 | 1.02 |
| 11/22 | 3,075 | 3,075 | 3,035 | 3,050 | 0% | 5,000 | 214億9487万 | -0.33% | 20.75 | 1.02 |
| 11/21 | 3,035 | 3,050 | 3,020 | 3,050 | +0.16% | 3,000 | 214億9487万 | -0.46% | 20.75 | 1.02 |
| 11/20 | 3,030 | 3,045 | 3,030 | 3,045 | -0.49% | 3,300 | 214億5963万 | -0.68% | 20.71 | 1.02 |
| 11/19 | 3,035 | 3,065 | 3,020 | 3,060 | +0.33% | 2,300 | 215億6535万 | -0.23% | 20.82 | 1.03 |
| 11/16 | 3,025 | 3,065 | 3,025 | 3,050 | -0.49% | 3,200 | 214億9487万 | -0.52% | 20.75 | 1.02 |
| 11/15 | 2,998 | 3,065 | 2,998 | 3,065 | +2% | 4,500 | 216億58万 | -0.07% | 20.85 | 1.03 |
| 11/14 | 3,035 | 3,040 | 3,005 | 3,005 | -0.33% | 4,700 | 211億7773万 | -2.05% | 20.44 | 1.01 |
| 11/13 | 3,060 | 3,060 | 3,015 | 3,015 | -1.95% | 2,700 | 212億4821万 | -1.95% | 20.51 | 1.01 |
| 11/12 | 3,050 | 3,075 | 3,050 | 3,075 | +0.82% | 2,200 | 216億7106万 | -0.19% | 20.92 | 1.03 |
| 11/09 | 3,030 | 3,060 | 3,030 | 3,050 | +1.33% | 3,300 | 214億9487万 | -1.17% | 20.75 | 1.02 |
| 11/08 | 2,990 | 3,030 | 2,990 | 3,010 | +1.31% | 5,000 | 212億1297万 | -2.62% | 20.48 | 1.01 |
| 11/07 | 3,010 | 3,010 | 2,970 | 2,971 | -1.62% | 14,400 | 209億3812万 | -4.1% | 20.21 | 1 |
| 11/06 | 3,030 | 3,030 | 3,015 | 3,020 | -1.31% | 6,000 | 212億8345万 | -2.83% | 20.54 | 1.01 |
| 11/05 | 3,060 | 3,130 | 3,000 | 3,060 | -1.13% | 11,900 | 215億6535万 | -1.77% | 20.82 | 1.03 |
| 11/02 | 3,100 | 3,110 | 3,060 | 3,095 | +0.16% | 7,600 | 218億1201万 | -0.83% | 21.05 | 1.04 |
| 11/01 | 3,130 | 3,130 | 3,090 | 3,090 | -3.13% | 10,100 | 217億7677万 | -1.18% | 21.02 | 1.04 |
| 10/31 | 3,150 | 3,190 | 3,120 | 3,190 | +3.57% | 14,600 | 224億8152万 | +1.79% | 21.7 | 1.07 |
| 10/30 | 3,020 | 3,085 | 3,020 | 3,080 | +3.04% | 8,900 | 217億630万 | -1.85% | 20.95 | 1.03 |
