株価チャート
2018/11/20~2019/04/19
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 |
04/19 | 2,025 | 2,043 | 2,010 | 2,036 | -0.88% | 6,600 | 29億3355万 | -10.58% | 27.38 | 0.79 |
04/18 | 2,086 | 2,086 | 2,053 | 2,054 | -2.33% | 7,600 | 29億5948万 | -10.27% | 27.63 | 0.8 |
04/17 | 2,138 | 2,140 | 2,101 | 2,103 | -1.64% | 6,700 | 30億3008万 | -8.53% | 28.28 | 0.82 |
04/16 | 2,163 | 2,175 | 2,138 | 2,138 | -1.29% | 5,500 | 30億8051万 | -7.37% | 28.75 | 0.83 |
04/15 | 2,230 | 2,230 | 2,155 | 2,166 | -4.83% | 10,900 | 31億2085万 | -6.4% | 29.13 | 0.84 |
04/12 | 2,277 | 2,287 | 2,242 | 2,276 | 0% | 7,500 | 32億7935万 | -1.85% | 30.61 | 0.88 |
04/11 | 2,293 | 2,293 | 2,276 | 2,276 | -0.74% | 1,800 | 32億7935万 | -1.98% | 30.61 | 0.88 |
04/10 | 2,301 | 2,329 | 2,293 | 2,293 | -0.52% | 2,400 | 33億384万 | -1.46% | 30.84 | 0.89 |
04/09 | 2,351 | 2,351 | 2,288 | 2,305 | -1.96% | 5,100 | 33億2113万 | -1.16% | 31 | 0.89 |
04/08 | 2,350 | 2,356 | 2,341 | 2,351 | +0.56% | 900 | 33億8741万 | +0.51% | 31.62 | 0.91 |
04/05 | 2,338 | 2,354 | 2,325 | 2,338 | -2.66% | 9,900 | 33億6868万 | -0.26% | 31.44 | 0.91 |
04/04 | 2,357 | 2,406 | 2,357 | 2,402 | +2.21% | 3,400 | 34億6089万 | +2.26% | 32.31 | 0.93 |
04/03 | 2,335 | 2,359 | 2,335 | 2,350 | +0.64% | 1,800 | 33億8597万 | -0.17% | 31.61 | 0.91 |
04/02 | 2,407 | 2,407 | 2,335 | 2,335 | -2.67% | 4,200 | 33億6436万 | -1.14% | 31.4 | 0.91 |
04/01 | 2,381 | 2,432 | 2,381 | 2,399 | +1.22% | 4,400 | 34億5657万 | +0.93% | 32.27 | 0.93 |
03/29 | 2,325 | 2,370 | 2,321 | 2,370 | +2.16% | 2,200 | 34億1479万 | -0.67% | 31.88 | 0.92 |
03/28 | 2,338 | 2,338 | 2,317 | 2,320 | -1.07% | 1,700 | 33億4274万 | -3.17% | 31.2 | 0.9 |
03/27 | 2,326 | 2,345 | 2,326 | 2,345 | -0.21% | 700 | 33億7876万 | -2.58% | 31.54 | 0.91 |
03/26 | 2,321 | 2,365 | 2,309 | 2,350 | +1.25% | 900 | 33億8597万 | -2.73% | 31.61 | 0.91 |
03/25 | 2,351 | 2,351 | 2,299 | 2,321 | +1.04% | 2,800 | 33億4418万 | -4.29% | 31.22 | 0.9 |
03/22 | 2,276 | 2,330 | 2,276 | 2,297 | +0.92% | 3,200 | 33億960万 | -5.59% | 30.89 | 0.89 |
03/20 | 2,263 | 2,281 | 2,263 | 2,276 | +0.57% | 1,200 | 32億7935万 | -6.8% | 30.61 | 0.88 |
03/19 | 2,263 | 2,289 | 2,262 | 2,263 | -0.13% | 1,900 | 32億6062万 | -7.67% | 30.44 | 0.88 |
03/18 | 2,316 | 2,316 | 2,265 | 2,266 | -1.65% | 2,700 | 32億6494万 | -7.92% | 30.48 | 0.88 |
03/15 | 2,314 | 2,320 | 2,302 | 2,304 | -0.78% | 1,600 | 33億1969万 | -6.72% | 30.99 | 0.89 |
03/14 | 2,310 | 2,329 | 2,300 | 2,322 | +0.52% | 3,000 | 33億4563万 | -6.37% | 31.23 | 0.9 |
03/13 | 2,316 | 2,344 | 2,310 | 2,310 | -0.65% | 2,200 | 33億2834万 | -7.23% | 31.07 | 0.9 |
03/12 | 2,286 | 2,330 | 2,286 | 2,325 | +1.31% | 3,400 | 33億4995万 | -6.96% | 31.27 | 0.9 |
03/11 | 2,263 | 2,305 | 2,263 | 2,295 | +0.35% | 3,500 | 33億672万 | -8.49% | 30.87 | 0.89 |
03/08 | 2,309 | 2,323 | 2,262 | 2,287 | -2.26% | 8,600 | 32億9520万 | -9.21% | 30.76 | 0.89 |
03/07 | 2,416 | 2,416 | 2,320 | 2,340 | -3.35% | 8,500 | 33億7156万 | -7.51% | 31.47 | 0.91 |
03/06 | 2,444 | 2,445 | 2,412 | 2,421 | +0.46% | 2,200 | 34億8827万 | -4.53% | 32.56 | 0.94 |
03/05 | 2,466 | 2,470 | 2,410 | 2,410 | -2.39% | 13,100 | 34億7242万 | -5.19% | 32.41 | 0.94 |
03/04 | 2,520 | 2,520 | 2,467 | 2,469 | -0.24% | 4,100 | 35億5743万 | -3.18% | 33.21 | 0.96 |
03/01 | 2,480 | 2,484 | 2,451 | 2,475 | -0.32% | 5,300 | 35億6607万 | -3.09% | 33.29 | 0.96 |
02/28 | 2,499 | 2,519 | 2,481 | 2,483 | -1.19% | 3,100 | 35億7760万 | -2.89% | 3.98 | 0.97 |
02/27 | 2,556 | 2,556 | 2,470 | 2,513 | -1.84% | 8,200 | 36億2083万 | -1.68% | 4.03 | 0.98 |
02/26 | 2,571 | 2,638 | 2,553 | 2,560 | -5.01% | 14,000 | 36億8855万 | +0.16% | 4.11 | 1 |
02/25 | 2,669 | 2,695 | 2,637 | 2,695 | +2.16% | 11,800 | 38億8306万 | +5.4% | 4.32 | 1.05 |
02/22 | 2,629 | 2,640 | 2,609 | 2,638 | +0.84% | 6,600 | 38億93万 | +3.33% | 4.23 | 1.03 |
02/21 | 2,599 | 2,626 | 2,591 | 2,616 | +0.65% | 4,600 | 37億6923万 | +2.51% | 4.2 | 1.02 |
02/20 | 2,558 | 2,629 | 2,558 | 2,599 | +0.97% | 9,900 | 37億4474万 | +1.88% | 4.17 | 1.01 |
02/19 | 2,561 | 2,579 | 2,557 | 2,574 | +0.51% | 3,700 | 37億872万 | +0.78% | 4.13 | 1 |
02/18 | 2,559 | 2,566 | 2,541 | 2,561 | +1.23% | 3,300 | 36億8999万 | +0.12% | 4.11 | 1 |
02/15 | 2,517 | 2,564 | 2,512 | 2,530 | +0.52% | 9,300 | 36億4532万 | -1.82% | 4.06 | 0.99 |
02/14 | 2,513 | 2,542 | 2,513 | 2,517 | +0.28% | 3,000 | 36億2659万 | -3.23% | 4.04 | 0.98 |
02/13 | 2,521 | 2,538 | 2,510 | 2,510 | -0.2% | 5,300 | 36億1650万 | -4.2% | 4.03 | 0.98 |
02/12 | 2,492 | 2,543 | 2,492 | 2,515 | +0.92% | 6,600 | 36億2371万 | -4.48% | 4.03 | 0.98 |
02/08 | 2,530 | 2,530 | 2,492 | 2,492 | -2.31% | 6,500 | 35億9057万 | -5.71% | 4 | 0.97 |
02/07 | 2,573 | 2,573 | 2,539 | 2,551 | -0.86% | 5,300 | 36億7558万 | -3.77% | 4.09 | 0.99 |
02/06 | 2,532 | 2,578 | 2,532 | 2,573 | +1.86% | 3,700 | 37億728万 | -2.83% | 4.13 | 1 |
02/05 | 2,522 | 2,541 | 2,512 | 2,526 | -0.59% | 4,200 | 36億3956万 | -4.25% | 4.05 | 0.98 |
02/04 | 2,570 | 2,615 | 2,510 | 2,541 | -1.13% | 14,000 | 36億6117万 | -3.24% | 4.07 | 0.99 |
02/01 | 2,590 | 2,608 | 2,569 | 2,570 | +0.35% | 4,000 | 37億295万 | -1.95% | 4.12 | 1 |
01/31 | 2,500 | 2,617 | 2,500 | 2,561 | +2.81% | 8,300 | 36億8999万 | -2.29% | 4.11 | 1 |
01/30 | 2,587 | 2,599 | 2,491 | 2,491 | -3.71% | 9,700 | 35億8913万 | -5.18% | 3.99 | 0.97 |
01/29 | 2,579 | 2,617 | 2,577 | 2,587 | -0.42% | 8,700 | 37億2745万 | -1.82% | 4.15 | 1.01 |
01/28 | 2,580 | 2,625 | 2,571 | 2,598 | +0.7% | 4,500 | 37億4330万 | -1.81% | 4.17 | 1.01 |
01/25 | 2,539 | 2,591 | 2,539 | 2,580 | +1.61% | 9,400 | 37億1736万 | -3.19% | 4.14 | 1 |
01/24 | 2,451 | 2,559 | 2,430 | 2,539 | +3.59% | 9,400 | 36億5829万 | -5.33% | 4.07 | 0.99 |
01/23 | 2,500 | 2,508 | 2,451 | 2,451 | -3.08% | 14,600 | 35億3149万 | -9.29% | 3.93 | 0.95 |
01/22 | 2,568 | 2,568 | 2,511 | 2,529 | -2.13% | 9,400 | 36億4388万 | -6.92% | 4.06 | 0.98 |
01/21 | 2,600 | 2,646 | 2,580 | 2,584 | -0.77% | 9,800 | 37億2313万 | -5.45% | 4.14 | 1.01 |
01/18 | 2,601 | 2,630 | 2,596 | 2,604 | +0.5% | 4,200 | 37億5194万 | -5.45% | 4.18 | 1.01 |
01/17 | 2,706 | 2,706 | 2,570 | 2,591 | -0.69% | 14,600 | 37億3321万 | -6.6% | 4.16 | 1.01 |
01/16 | 2,716 | 2,716 | 2,606 | 2,609 | -2.47% | 17,900 | 37億5915万 | -6.79% | 4.18 | 1.02 |
01/15 | 2,589 | 2,723 | 2,580 | 2,675 | 0% | 22,300 | 38億5424万 | -5.21% | 4.29 | 1.04 |
01/11 | 2,900 | 2,910 | 2,657 | 2,675 | -11.86% | 95,500 | 38億5424万 | -6.04% | 4.29 | 1.04 |
01/10 | 3,170 | 3,175 | 2,913 | 3,035 | -2.41% | 49,300 | 43億7294万 | +5.79% | 4.87 | 1.18 |
01/09 | 3,050 | 3,170 | 3,010 | 3,110 | +3.67% | 34,200 | 44億8101万 | +7.95% | 4.99 | 1.21 |
01/08 | 2,837 | 3,050 | 2,833 | 3,000 | +5.75% | 26,800 | 43億2252万 | +3.81% | 4.81 | 1.17 |
01/07 | 2,911 | 2,911 | 2,837 | 2,837 | +2.49% | 21,300 | 40億8766万 | -2.74% | 4.55 | 1.1 |
01/04 | 2,551 | 2,800 | 2,551 | 2,768 | +2.98% | 17,700 | 39億8824万 | -5.91% | 4.44 | 1.08 |
2018 |
12/28 | 2,457 | 2,747 | 2,454 | 2,688 | +8.26% | 28,500 | 38億7297万 | -9.4% | 4.31 | 1.05 |
12/27 | 2,447 | 2,512 | 2,410 | 2,483 | +7.4% | 17,100 | 35億7760万 | -16.9% | 3.98 | 0.97 |
12/26 | 2,378 | 2,469 | 2,255 | 2,312 | +3.21% | 11,600 | 33億3122万 | -23.47% | 3.71 | 0.9 |
12/25 | 2,182 | 2,300 | 2,151 | 2,240 | -6.71% | 24,600 | 32億2748万 | -26.8% | 3.59 | 0.87 |
12/21 | 2,570 | 2,570 | 2,363 | 2,401 | -6.87% | 41,000 | 34億5945万 | -22.37% | 3.85 | 0.94 |
12/20 | 2,677 | 2,768 | 2,525 | 2,578 | -5.29% | 20,900 | 37億1448万 | -17.53% | 4.13 | 1 |
12/19 | 2,654 | 2,766 | 2,611 | 2,722 | +1.91% | 13,000 | 39億2196万 | -13.81% | 4.37 | 1.06 |
12/18 | 2,800 | 2,800 | 2,655 | 2,671 | -6.77% | 35,000 | 38億4848万 | -16.16% | 4.28 | 1.04 |
12/17 | 2,998 | 3,000 | 2,860 | 2,865 | -6.83% | 20,500 | 41億2800万 | -10.97% | 4.59 | 1.12 |
12/14 | 2,975 | 3,100 | 2,854 | 3,075 | +2.53% | 23,700 | 44億3058万 | -5.33% | 4.93 | 1.2 |
12/13 | 3,045 | 3,105 | 2,986 | 2,999 | -1.51% | 19,200 | 43億2107万 | -8.34% | 4.81 | 1.17 |
12/12 | 2,838 | 3,075 | 2,838 | 3,045 | +7.18% | 25,600 | 43億8735万 | -7.5% | 4.88 | 1.19 |
12/11 | 2,931 | 2,996 | 2,841 | 2,841 | -2.77% | 23,600 | 40億9342万 | -14.12% | 4.56 | 1.11 |
12/10 | 3,025 | 3,100 | 2,902 | 2,922 | -6.05% | 24,500 | 42億1013万 | -12.36% | 4.69 | 1.14 |
12/07 | 3,150 | 3,165 | 3,035 | 3,110 | 0% | 14,700 | 44億8101万 | -7.55% | 4.99 | 1.21 |
12/06 | 3,170 | 3,195 | 3,080 | 3,110 | -2.66% | 12,300 | 44億8101万 | -8.07% | 4.99 | 1.21 |
12/05 | 3,090 | 3,250 | 3,090 | 3,195 | +0.31% | 10,100 | 46億348万 | -6.08% | 5.12 | 1.24 |
12/04 | 3,305 | 3,335 | 3,170 | 3,185 | -3.63% | 15,600 | 45億8907万 | -6.93% | 5.11 | 1.24 |
12/03 | 3,230 | 3,320 | 3,225 | 3,305 | +2.32% | 12,600 | 47億6197万 | -3.87% | 5.3 | 1.29 |
11/30 | 3,340 | 3,390 | 3,215 | 3,230 | -3.29% | 21,300 | 46億5391万 | -6.16% | 5.18 | 1.26 |
11/29 | 3,400 | 3,400 | 3,255 | 3,340 | +0.15% | 23,100 | 48億1240万 | -3.44% | 5.36 | 1.3 |
11/28 | 3,660 | 3,660 | 3,300 | 3,335 | -9.13% | 62,500 | 48億520万 | -4.52% | 5.35 | 1.3 |
11/27 | 3,475 | 3,765 | 3,475 | 3,670 | +6.38% | 44,400 | 52億8788万 | +3.41% | 5.89 | 1.43 |
11/26 | 3,370 | 3,570 | 3,355 | 3,450 | +1.32% | 34,300 | 49億7089万 | -4.38% | 5.53 | 1.34 |
11/22 | 3,270 | 3,435 | 3,185 | 3,405 | +5.75% | 25,100 | 49億606万 | -7.8% | 5.46 | 1.33 |
11/21 | 3,210 | 3,260 | 3,110 | 3,220 | -2.72% | 16,300 | 46億3950万 | -14.88% | 5.16 | 1.25 |
11/20 | 3,245 | 3,330 | 3,165 | 3,310 | +0.91% | 21,000 | 47億6918万 | -15.99% | 5.31 | 1.29 |