株価チャート
2018/09/18~2019/02/18
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 |
02/18 | 3,770 | 3,780 | 3,710 | 3,725 | +1.36% | 372,900 | 4735億9753万 | +1.94% | 10.17 | 1.07 |
02/15 | 3,710 | 3,730 | 3,655 | 3,675 | -2.13% | 574,100 | 4672億4052万 | +0.8% | 10.03 | 1.05 |
02/14 | 3,630 | 3,755 | 3,630 | 3,755 | +2.46% | 792,000 | 4774億1174万 | +3.16% | 10.25 | 1.07 |
02/13 | 3,750 | 3,780 | 3,655 | 3,665 | +0.27% | 976,000 | 4659億6911万 | +0.96% | 10 | 1.05 |
02/12 | 3,660 | 3,690 | 3,640 | 3,655 | -0.68% | 790,300 | 4646億9771万 | +0.88% | 9.97 | 1.05 |
02/08 | 3,705 | 3,765 | 3,680 | 3,680 | -1.34% | 579,700 | 4678億7622万 | +1.85% | 10.04 | 1.05 |
02/07 | 3,775 | 3,800 | 3,720 | 3,730 | -1.84% | 637,800 | 4742億3323万 | +3.55% | 10.18 | 1.07 |
02/06 | 3,830 | 3,845 | 3,795 | 3,800 | -0.26% | 472,500 | 4831億3305万 | +5.88% | 10.37 | 1.09 |
02/05 | 3,800 | 3,825 | 3,790 | 3,810 | +0.53% | 363,400 | 4844億445万 | +6.78% | 10.4 | 1.09 |
02/04 | 3,765 | 3,795 | 3,755 | 3,790 | +1.74% | 471,000 | 4818億6165万 | +7% | 10.34 | 1.08 |
02/01 | 3,695 | 3,775 | 3,645 | 3,725 | +0.13% | 581,500 | 4735億9753万 | +5.73% | 10.17 | 1.07 |
01/31 | 3,750 | 3,795 | 3,715 | 3,720 | +0.27% | 625,300 | 4729億6183万 | +5.98% | 10.15 | 1.06 |
01/30 | 3,735 | 3,760 | 3,710 | 3,710 | -0.27% | 619,300 | 4716億9043万 | +5.91% | 10.12 | 1.06 |
01/29 | 3,710 | 3,755 | 3,695 | 3,720 | +1.22% | 740,700 | 4729億6183万 | +6.38% | 10.15 | 1.06 |
01/28 | 3,605 | 3,695 | 3,580 | 3,675 | +2.08% | 651,300 | 4672億4052万 | +5.18% | 10.03 | 1.05 |
01/25 | 3,605 | 3,635 | 3,585 | 3,600 | -0.14% | 635,100 | 4577億500万 | +3.06% | 9.82 | 1.03 |
01/24 | 3,570 | 3,635 | 3,545 | 3,605 | +0.98% | 659,000 | 4583億4070万 | +3.15% | 9.84 | 1.03 |
01/23 | 3,630 | 3,650 | 3,550 | 3,570 | -0.28% | 926,200 | 4538億9079万 | +2.09% | 9.74 | 1.02 |
01/22 | 3,625 | 3,625 | 3,535 | 3,580 | -0.56% | 366,800 | 4551億6219万 | +2.37% | 9.77 | 1.02 |
01/21 | 3,615 | 3,630 | 3,585 | 3,600 | +1.27% | 420,700 | 4577億500万 | +2.97% | 9.82 | 1.03 |
01/18 | 3,550 | 3,580 | 3,490 | 3,555 | +1.57% | 653,000 | 4519億8368万 | +1.6% | 9.7 | 1.02 |
01/17 | 3,470 | 3,505 | 3,460 | 3,500 | +1.6% | 441,100 | 4449億9097万 | -0.11% | 9.55 | 1 |
01/16 | 3,535 | 3,540 | 3,410 | 3,445 | -2.13% | 665,400 | 4379億9825万 | -1.88% | 9.4 | 0.99 |
01/15 | 3,510 | 3,530 | 3,475 | 3,520 | -0.71% | 625,900 | 4475億3377万 | 0% | 9.61 | 1.01 |
01/11 | 3,535 | 3,560 | 3,515 | 3,545 | +0.71% | 643,400 | 4507億1228万 | +0.42% | 9.67 | 1.01 |
01/10 | 3,500 | 3,540 | 3,475 | 3,520 | -0.14% | 722,500 | 4475億3377万 | -0.62% | 9.61 | 1.01 |
01/09 | 3,535 | 3,550 | 3,490 | 3,525 | +0.57% | 743,900 | 4481億6947万 | -0.82% | 9.62 | 1.01 |
01/08 | 3,510 | 3,530 | 3,465 | 3,505 | +0.29% | 536,100 | 4456億2667万 | -1.71% | 9.57 | 1 |
01/07 | 3,475 | 3,530 | 3,450 | 3,495 | +2.64% | 587,000 | 4443億5527万 | -2.4% | 9.54 | 1 |
01/04 | 3,255 | 3,405 | 3,210 | 3,405 | +0.29% | 707,700 | 4329億1264万 | -5.29% | 9.29 | 0.97 |
2018 |
12/28 | 3,400 | 3,440 | 3,390 | 3,395 | -0.15% | 443,000 | 4316億4124万 | -5.98% | 9.26 | 0.97 |
12/27 | 3,405 | 3,410 | 3,355 | 3,400 | +3.82% | 488,200 | 4322億7694万 | -6.23% | 9.28 | 0.97 |
12/26 | 3,210 | 3,300 | 3,210 | 3,275 | +3.31% | 694,900 | 4163億8441万 | -10.08% | 8.94 | 0.94 |
12/25 | 3,190 | 3,200 | 3,130 | 3,170 | -4.66% | 520,400 | 4030億3468万 | -13.48% | 8.65 | 0.91 |
12/21 | 3,360 | 3,380 | 3,320 | 3,325 | -2.21% | 715,900 | 4227億4142万 | -9.84% | 9.07 | 0.95 |
12/20 | 3,495 | 3,535 | 3,375 | 3,400 | -3.82% | 624,400 | 4322億7694万 | -8.21% | 9.28 | 0.97 |
12/19 | 3,565 | 3,585 | 3,500 | 3,535 | -0.98% | 533,300 | 4494億4088万 | -4.79% | 9.65 | 1.01 |
12/18 | 3,540 | 3,590 | 3,530 | 3,570 | -1.52% | 490,600 | 4538億9079万 | -3.9% | 9.74 | 1.02 |
12/17 | 3,635 | 3,675 | 3,610 | 3,625 | -0.68% | 394,100 | 4608億8350万 | -2.53% | 9.89 | 1.04 |
12/14 | 3,650 | 3,735 | 3,630 | 3,650 | 0% | 766,600 | 4640億6201万 | -1.93% | 9.96 | 1.04 |
12/13 | 3,680 | 3,690 | 3,630 | 3,650 | -0.54% | 529,800 | 4640億6201万 | -1.72% | 9.96 | 1.04 |
12/12 | 3,575 | 3,685 | 3,560 | 3,670 | +3.23% | 685,400 | 4666億482万 | -0.92% | 10.02 | 1.05 |
12/11 | 3,560 | 3,570 | 3,520 | 3,555 | -0.28% | 392,800 | 4519億8368万 | -3.66% | 9.7 | 1.02 |
12/10 | 3,600 | 3,620 | 3,545 | 3,565 | -2.86% | 473,200 | 4532億5509万 | -3.07% | 9.73 | 1.02 |
12/07 | 3,740 | 3,770 | 3,605 | 3,670 | -0.41% | 480,500 | 4666億482万 | 0% | 10.02 | 1.05 |
12/06 | 3,655 | 3,700 | 3,650 | 3,685 | +0.55% | 663,900 | 4685億1192万 | +0.82% | 10.06 | 1.05 |
12/05 | 3,650 | 3,690 | 3,610 | 3,665 | -0.68% | 624,400 | 4659億6911万 | +0.66% | 10 | 1.05 |
12/04 | 3,760 | 3,795 | 3,690 | 3,690 | -1.86% | 762,200 | 4691億4762万 | +1.77% | 10.07 | 1.06 |
12/03 | 3,870 | 3,870 | 3,735 | 3,760 | -2.08% | 695,900 | 4780億4744万 | +4.24% | 10.26 | 1.08 |
11/30 | 3,850 | 3,865 | 3,815 | 3,840 | +0.26% | 1,118,100 | 4882億1866万 | +7.17% | 10.48 | 1.1 |
11/29 | 3,865 | 3,870 | 3,800 | 3,830 | 0% | 401,500 | 4869億4726万 | +7.8% | 10.45 | 1.1 |
11/28 | 3,875 | 3,895 | 3,785 | 3,830 | -1.29% | 670,700 | 4869億4726万 | +8.53% | 10.45 | 1.1 |
11/27 | 3,880 | 3,895 | 3,835 | 3,880 | +0.91% | 572,700 | 4933億427万 | +10.64% | 10.59 | 1.11 |
11/26 | 3,780 | 3,865 | 3,765 | 3,845 | +1.18% | 535,900 | 4888億5436万 | +10.2% | 10.49 | 1.1 |
11/22 | 3,775 | 3,810 | 3,735 | 3,800 | +1.2% | 622,600 | 4831億3305万 | +9.42% | 10.37 | 1.09 |
11/21 | 3,750 | 3,850 | 3,740 | 3,755 | -1.7% | 836,200 | 4774億1174万 | +8.59% | 10.25 | 1.07 |
11/20 | 3,775 | 3,865 | 3,760 | 3,820 | +0.39% | 900,100 | 4856億7586万 | +10.92% | 10.42 | 1.09 |
11/19 | 3,800 | 3,835 | 3,740 | 3,805 | +0.79% | 919,800 | 4837億6875万 | +11.06% | 10.38 | 1.09 |
11/16 | 3,850 | 3,855 | 3,730 | 3,775 | +1.34% | 1,210,300 | 4799億5454万 | +10.8% | 10.3 | 1.08 |
11/15 | 3,610 | 3,730 | 3,595 | 3,725 | +2.62% | 892,700 | 4735億9753万 | +9.85% | 10.17 | 1.07 |
11/14 | 3,545 | 3,655 | 3,525 | 3,630 | +1.11% | 685,600 | 4615億1920万 | +7.52% | 9.91 | 1.04 |
11/13 | 3,600 | 3,600 | 3,510 | 3,590 | -1.78% | 879,600 | 4564億3359万 | +6.56% | 9.8 | 1.03 |
11/12 | 3,680 | 3,750 | 3,645 | 3,655 | -1.48% | 873,700 | 4646億9771万 | +8.65% | 9.97 | 1.05 |
11/09 | 3,565 | 3,715 | 3,560 | 3,710 | +7.38% | 1,449,300 | 4716億9043万 | +10.35% | 10.12 | 1.06 |
11/08 | 3,490 | 3,530 | 3,440 | 3,455 | +1.62% | 869,000 | 4392億6966万 | +2.92% | 9.43 | 0.99 |
11/07 | 3,330 | 3,470 | 3,330 | 3,400 | +2.41% | 1,369,500 | 4322億7694万 | +1.16% | 9.28 | 0.97 |
11/06 | 3,260 | 3,320 | 3,240 | 3,320 | +1.84% | 469,200 | 4221億572万 | -1.43% | 9.06 | 0.95 |
11/05 | 3,325 | 3,325 | 3,255 | 3,260 | -3.12% | 576,200 | 4144億7730万 | -3.52% | 8.9 | 0.93 |
11/02 | 3,305 | 3,375 | 3,280 | 3,365 | +2.59% | 599,500 | 4278億2703万 | -0.8% | 9.18 | 0.96 |
11/01 | 3,315 | 3,330 | 3,255 | 3,280 | -1.65% | 659,000 | 4170億2011万 | -3.53% | 8.95 | 0.94 |
10/31 | 3,320 | 3,350 | 3,305 | 3,335 | +1.52% | 515,100 | 4240億1282万 | -2.26% | 9.1 | 0.95 |
10/30 | 3,205 | 3,315 | 3,200 | 3,285 | +1.55% | 673,700 | 4176億5581万 | -4% | 8.96 | 0.94 |
10/29 | 3,200 | 3,265 | 3,190 | 3,235 | +2.7% | 688,800 | 4112億9879万 | -5.79% | 8.83 | 0.92 |
10/26 | 3,100 | 3,160 | 3,075 | 3,150 | +1.94% | 691,500 | 4004億9187万 | -8.56% | 8.6 | 0.9 |
10/25 | 3,115 | 3,185 | 3,085 | 3,090 | -4.19% | 716,700 | 3928億6345万 | -10.59% | 8.43 | 0.88 |
10/24 | 3,295 | 3,300 | 3,175 | 3,225 | -1.53% | 583,600 | 4100億2739万 | -7.01% | 8.8 | 0.92 |
10/23 | 3,405 | 3,420 | 3,270 | 3,275 | -4.66% | 642,800 | 4163億8441万 | -5.62% | 8.94 | 0.94 |
10/22 | 3,395 | 3,465 | 3,350 | 3,435 | -0.15% | 489,400 | 4367億2685万 | -0.98% | 9.37 | 0.98 |
10/19 | 3,390 | 3,455 | 3,365 | 3,440 | +0.44% | 619,100 | 4373億6255万 | -0.58% | 9.39 | 0.98 |
10/18 | 3,435 | 3,460 | 3,415 | 3,425 | +0.44% | 399,000 | 4354億5545万 | -0.72% | 9.35 | 0.98 |
10/17 | 3,415 | 3,435 | 3,390 | 3,410 | +0.74% | 378,200 | 4335億4834万 | -0.87% | 9.31 | 0.98 |
10/16 | 3,315 | 3,385 | 3,310 | 3,385 | +1.96% | 410,400 | 4303億6984万 | -1.46% | 9.24 | 0.97 |
10/15 | 3,325 | 3,345 | 3,295 | 3,320 | -1.78% | 474,300 | 4221億572万 | -3.32% | 9.06 | 0.95 |
10/12 | 3,315 | 3,380 | 3,305 | 3,380 | +1.35% | 665,300 | 4297億3413万 | -1.54% | 9.22 | 0.97 |
10/11 | 3,355 | 3,380 | 3,305 | 3,335 | -3.75% | 528,600 | 4240億1282万 | -2.77% | 9.1 | 0.95 |
10/10 | 3,490 | 3,520 | 3,450 | 3,465 | -0.29% | 332,600 | 4405億4106万 | +1.05% | 9.46 | 0.99 |
10/09 | 3,560 | 3,560 | 3,460 | 3,475 | -3.07% | 652,200 | 4418億1246万 | +1.46% | 9.48 | 0.99 |
10/05 | 3,560 | 3,610 | 3,550 | 3,585 | -0.28% | 520,700 | 4557億9789万 | +4.79% | 9.78 | 1.03 |
10/04 | 3,555 | 3,610 | 3,555 | 3,595 | +1.41% | 548,300 | 4570億6929万 | +5.3% | 9.81 | 1.03 |
10/03 | 3,565 | 3,580 | 3,525 | 3,545 | -1.12% | 588,500 | 4507億1228万 | +4.08% | 9.67 | 1.01 |
10/02 | 3,625 | 3,630 | 3,585 | 3,585 | -0.55% | 645,900 | 4557億9789万 | +5.44% | 9.78 | 1.03 |
10/01 | 3,575 | 3,630 | 3,560 | 3,605 | +1.12% | 470,900 | 4583億4070万 | +6.22% | 9.84 | 1.03 |
09/28 | 3,595 | 3,625 | 3,555 | 3,565 | 0% | 720,900 | 4532億5509万 | +5.26% | 9.73 | 1.02 |
09/27 | 3,580 | 3,600 | 3,535 | 3,565 | -0.7% | 439,400 | 4532億5509万 | +5.41% | 9.73 | 1.02 |
09/26 | 3,570 | 3,595 | 3,515 | 3,590 | 0% | 632,900 | 4564億3359万 | +6.4% | 9.8 | 1.03 |
09/25 | 3,570 | 3,620 | 3,555 | 3,590 | +0.28% | 814,200 | 4564億3359万 | +6.65% | 9.8 | 1.03 |
09/21 | 3,525 | 3,580 | 3,485 | 3,580 | +2.14% | 1,049,600 | 4551億6219万 | +6.67% | 9.77 | 1.02 |
09/20 | 3,470 | 3,545 | 3,455 | 3,505 | +1.89% | 1,174,800 | 4456億2667万 | +4.78% | 9.57 | 1 |
09/19 | 3,445 | 3,460 | 3,420 | 3,440 | +1.62% | 586,700 | 4373億6255万 | +3.06% | 9.39 | 0.98 |
09/18 | 3,345 | 3,415 | 3,345 | 3,385 | +3.36% | 888,100 | 4303億6984万 | +1.32% | 9.24 | 0.97 |