株価チャート
2018/10/25~2019/03/26
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 |
03/26 | 2,942 | 3,125 | 2,932 | 3,115 | +6.61% | 68,500 | 778億3325万 | +5.24% | 10.35 | 1 |
03/25 | 2,997 | 2,997 | 2,851 | 2,922 | -2.54% | 33,700 | 730億1084万 | -0.85% | 9.71 | 0.94 |
03/22 | 2,975 | 2,998 | 2,928 | 2,998 | +1.11% | 29,300 | 749億982万 | +1.77% | 9.96 | 0.96 |
03/20 | 3,010 | 3,010 | 2,946 | 2,965 | -1.1% | 24,300 | 740億8526万 | +0.82% | 9.85 | 0.95 |
03/19 | 3,030 | 3,040 | 2,997 | 2,998 | -1.06% | 14,500 | 749億982万 | +2.15% | 9.96 | 0.96 |
03/18 | 3,005 | 3,055 | 2,999 | 3,030 | +1% | 41,300 | 757億939万 | +3.48% | 10.06 | 0.97 |
03/15 | 3,000 | 3,025 | 3,000 | 3,000 | 0% | 18,800 | 749億5979万 | +3.02% | 9.96 | 0.96 |
03/14 | 3,000 | 3,010 | 2,999 | 3,000 | 0% | 5,400 | 749億5979万 | +3.56% | 9.96 | 0.96 |
03/13 | 3,015 | 3,025 | 2,997 | 3,000 | +0.03% | 7,700 | 749億5979万 | +4.13% | 9.96 | 0.96 |
03/12 | 2,949 | 3,025 | 2,949 | 2,999 | +2.56% | 6,900 | 749億3481万 | +4.64% | 9.96 | 0.96 |
03/11 | 2,881 | 2,937 | 2,881 | 2,924 | +1.49% | 8,000 | 730億6081万 | +2.63% | 9.71 | 0.94 |
03/08 | 2,903 | 2,953 | 2,875 | 2,881 | -2.44% | 11,500 | 719億8639万 | +1.66% | 9.57 | 0.93 |
03/07 | 2,932 | 2,982 | 2,932 | 2,953 | +0.2% | 8,100 | 737億8542万 | +4.68% | 9.81 | 0.95 |
03/06 | 3,000 | 3,025 | 2,947 | 2,947 | -2.09% | 11,400 | 736億3550万 | +5.1% | 9.79 | 0.95 |
03/05 | 3,000 | 3,010 | 3,000 | 3,010 | -0.33% | 4,000 | 752億966万 | +7.96% | 10 | 0.97 |
03/04 | 3,000 | 3,020 | 3,000 | 3,020 | +0.67% | 5,600 | 754億5952万 | +9.03% | 10.03 | 0.97 |
03/01 | 3,005 | 3,020 | 2,998 | 3,000 | +0.07% | 4,700 | 749億5979万 | +9.01% | 9.96 | 0.96 |
02/28 | 3,000 | 3,040 | 2,994 | 2,998 | -0.07% | 13,100 | 749億982万 | +9.66% | 9.96 | 0.96 |
02/27 | 2,988 | 3,015 | 2,988 | 3,000 | +1.15% | 17,200 | 749億5979万 | +10.33% | 9.96 | 0.96 |
02/26 | 2,979 | 3,015 | 2,965 | 2,966 | -0.44% | 9,600 | 741億1025万 | +9.57% | 9.85 | 0.95 |
02/25 | 2,906 | 3,015 | 2,906 | 2,979 | +2.51% | 14,300 | 744億3507万 | +10.5% | 9.89 | 0.96 |
02/22 | 2,815 | 2,921 | 2,801 | 2,906 | +3.12% | 21,000 | 726億1105万 | +8.27% | 9.65 | 0.93 |
02/21 | 2,836 | 2,862 | 2,818 | 2,818 | -0.42% | 13,600 | 704億1223万 | +5.35% | 9.36 | 0.91 |
02/20 | 2,734 | 2,844 | 2,734 | 2,830 | +3.51% | 13,500 | 707億1207万 | +6.19% | 9.4 | 0.91 |
02/19 | 2,793 | 2,804 | 2,702 | 2,734 | -2.11% | 22,300 | 683億1336万 | +2.9% | 9.08 | 0.88 |
02/18 | 2,910 | 2,942 | 2,782 | 2,793 | -3.95% | 32,500 | 697億8757万 | +5.32% | 9.28 | 0.9 |
02/15 | 2,860 | 3,080 | 2,760 | 2,908 | +1.75% | 25,300 | 726億6102万 | +9.86% | 9.66 | 0.93 |
02/14 | 2,780 | 2,929 | 2,773 | 2,858 | +0.99% | 12,600 | 714億1169万 | +8.22% | 9.49 | 0.92 |
02/13 | 2,823 | 2,840 | 2,747 | 2,830 | +0.18% | 14,500 | 707億1207万 | +7.28% | 9.4 | 0.91 |
02/12 | 2,642 | 2,825 | 2,642 | 2,825 | +7.82% | 18,700 | 705億8714万 | +7.13% | 9.38 | 0.91 |
02/08 | 2,591 | 2,685 | 2,589 | 2,620 | -0.19% | 8,600 | 654億6488万 | -0.38% | 8.7 | 0.84 |
02/07 | 2,593 | 2,640 | 2,580 | 2,625 | +1.23% | 4,500 | 655億8982万 | -0.11% | 8.72 | 0.84 |
02/06 | 2,636 | 2,640 | 2,571 | 2,593 | -1.63% | 5,800 | 647億9025万 | -1.22% | 8.61 | 0.83 |
02/05 | 2,571 | 2,658 | 2,555 | 2,636 | +2.13% | 9,900 | 658億6467万 | +0.69% | 8.76 | 0.85 |
02/04 | 2,558 | 2,632 | 2,555 | 2,581 | +2.1% | 10,300 | 644億9041万 | -1.15% | 8.57 | 0.83 |
02/01 | 2,538 | 2,574 | 2,510 | 2,528 | -1.21% | 13,500 | 631億6612万 | -3.4% | 8.4 | 0.81 |
01/31 | 2,548 | 2,648 | 2,548 | 2,559 | +1.27% | 6,800 | 639億4070万 | -2.51% | 8.5 | 0.82 |
01/30 | 2,556 | 2,566 | 2,519 | 2,527 | -0.75% | 11,800 | 631億4113万 | -4.06% | 8.39 | 0.81 |
01/29 | 2,546 | 2,570 | 2,540 | 2,546 | -0.74% | 4,800 | 636億1588万 | -3.74% | 8.46 | 0.82 |
01/28 | 2,539 | 2,586 | 2,539 | 2,565 | -0.12% | 6,900 | 640億9062万 | -3.43% | 8.52 | 0.82 |
01/25 | 2,554 | 2,600 | 2,554 | 2,568 | +0.55% | 6,500 | 641億6558万 | -3.64% | 8.53 | 0.83 |
01/24 | 2,608 | 2,608 | 2,538 | 2,554 | -2.89% | 9,500 | 638億1577万 | -4.52% | 8.48 | 0.82 |
01/23 | 2,651 | 2,651 | 2,603 | 2,630 | -2.23% | 3,800 | 657億1475万 | -2.05% | 8.74 | 0.85 |
01/22 | 2,690 | 2,711 | 2,655 | 2,690 | 0% | 6,300 | 672億1395万 | -0.04% | 8.93 | 0.86 |
01/21 | 2,684 | 2,721 | 2,674 | 2,690 | +0.26% | 5,500 | 672億1395万 | -0.22% | 8.93 | 0.86 |
01/18 | 2,660 | 2,742 | 2,660 | 2,683 | +0.11% | 5,400 | 670億3904万 | -0.63% | 8.91 | 0.86 |
01/17 | 2,725 | 2,750 | 2,640 | 2,680 | +4.08% | 9,400 | 669億6408万 | -0.89% | 8.9 | 0.86 |
01/16 | 2,630 | 2,643 | 2,564 | 2,575 | -2.09% | 4,600 | 643億4049万 | -4.98% | 8.55 | 0.83 |
01/15 | 2,563 | 2,650 | 2,563 | 2,630 | +0.77% | 4,600 | 657億1475万 | -3.27% | 8.74 | 0.85 |
01/11 | 2,617 | 2,650 | 2,609 | 2,610 | -1.58% | 7,000 | 652億1502万 | -4.29% | 8.67 | 0.84 |
01/10 | 2,740 | 2,740 | 2,624 | 2,652 | -4.12% | 9,700 | 662億6446万 | -3.07% | 8.81 | 0.85 |
01/09 | 2,799 | 2,813 | 2,752 | 2,766 | -1.18% | 9,900 | 691億1293万 | +0.84% | 9.19 | 0.89 |
01/08 | 2,804 | 2,847 | 2,791 | 2,799 | +0.5% | 12,100 | 699億3749万 | +1.97% | 9.3 | 0.9 |
01/07 | 2,643 | 2,792 | 2,600 | 2,785 | +4.42% | 23,000 | 695億8767万 | +1.42% | 9.25 | 0.9 |
01/04 | 2,569 | 2,683 | 2,551 | 2,667 | +3.86% | 20,100 | 666億3925万 | -2.88% | 8.86 | 0.86 |
2018 |
12/28 | 2,596 | 2,596 | 2,523 | 2,568 | +0.86% | 5,500 | 641億6558万 | -6.69% | 8.53 | 0.83 |
12/27 | 2,485 | 2,554 | 2,471 | 2,546 | +5.86% | 10,100 | 636億1588万 | -7.75% | 8.46 | 0.82 |
12/26 | 2,530 | 2,533 | 2,404 | 2,405 | -2.95% | 6,600 | 600億9277万 | -13.18% | 7.99 | 0.77 |
12/25 | 2,719 | 2,719 | 2,455 | 2,478 | -9.36% | 16,300 | 619億1679万 | -11.06% | 8.23 | 0.8 |
12/21 | 2,678 | 2,734 | 2,561 | 2,734 | +1.03% | 22,200 | 683億1336万 | -2.32% | 9.08 | 0.88 |
12/20 | 2,802 | 2,802 | 2,706 | 2,706 | -3.5% | 14,700 | 676億1373万 | -3.43% | 8.99 | 0.87 |
12/19 | 2,800 | 2,823 | 2,800 | 2,804 | +0.14% | 5,300 | 700億6242万 | -0.04% | 9.31 | 0.9 |
12/18 | 2,814 | 2,822 | 2,790 | 2,800 | -0.5% | 10,400 | 699億6247万 | -0.14% | 9.3 | 0.9 |
12/17 | 2,800 | 2,849 | 2,800 | 2,814 | +0.5% | 4,400 | 703億1228万 | +0.32% | 9.35 | 0.9 |
12/14 | 2,845 | 2,845 | 2,785 | 2,800 | -0.36% | 19,000 | 699億6247万 | 0% | 9.3 | 0.9 |
12/13 | 2,801 | 2,840 | 2,801 | 2,810 | +0.32% | 7,700 | 702億1234万 | +0.5% | 9.33 | 0.9 |
12/12 | 2,788 | 2,819 | 2,788 | 2,801 | +0.54% | 5,700 | 699億8746万 | +0.47% | 9.3 | 0.9 |
12/11 | 2,800 | 2,814 | 2,767 | 2,786 | -0.5% | 8,200 | 696億1266万 | +0.22% | 9.25 | 0.9 |
12/10 | 2,780 | 2,804 | 2,780 | 2,800 | +0.18% | 9,000 | 699億6247万 | +1.01% | 9.3 | 0.9 |
12/07 | 2,795 | 2,810 | 2,773 | 2,795 | 0% | 10,300 | 698億3754万 | +1.23% | 9.28 | 0.9 |
12/06 | 2,800 | 2,811 | 2,790 | 2,795 | -0.71% | 8,100 | 698億3754万 | +1.6% | 9.28 | 0.9 |
12/05 | 2,780 | 2,835 | 2,780 | 2,815 | +0.61% | 6,200 | 703億3727万 | +2.7% | 9.35 | 0.9 |
12/04 | 2,815 | 2,865 | 2,798 | 2,798 | -1.55% | 6,900 | 699億1250万 | +2.42% | 9.29 | 0.9 |
12/03 | 2,842 | 2,867 | 2,824 | 2,842 | +0.04% | 5,100 | 710億1191万 | +4.56% | 9.44 | 0.91 |
11/30 | 2,825 | 2,882 | 2,821 | 2,841 | +0.57% | 5,300 | 709億8692万 | +5.22% | 9.44 | 0.91 |
11/29 | 2,821 | 2,850 | 2,821 | 2,825 | +0.18% | 3,200 | 705億8714万 | +5.21% | 9.38 | 0.91 |
11/28 | 2,806 | 2,848 | 2,796 | 2,820 | +0.5% | 6,000 | 704億6220万 | +5.42% | 9.37 | 0.91 |
11/27 | 2,801 | 2,810 | 2,768 | 2,806 | +0.18% | 9,300 | 701億1239万 | +5.29% | 9.32 | 0.9 |
11/26 | 2,801 | 2,834 | 2,799 | 2,801 | 0% | 9,200 | 699億8746万 | +5.38% | 9.3 | 0.9 |
11/22 | 2,783 | 2,816 | 2,782 | 2,801 | +0.68% | 4,300 | 699億8746万 | +5.62% | 9.3 | 0.9 |
11/21 | 2,778 | 2,792 | 2,745 | 2,782 | -0.64% | 9,700 | 695億1271万 | +5.18% | 9.24 | 0.89 |
11/20 | 2,793 | 2,810 | 2,767 | 2,800 | -0.04% | 7,400 | 699億6247万 | +6.02% | 9.3 | 0.9 |
11/19 | 2,795 | 2,810 | 2,790 | 2,801 | +0.25% | 5,200 | 699億8746万 | +6.3% | 9.3 | 0.9 |
11/16 | 2,801 | 2,804 | 2,780 | 2,794 | -0.6% | 13,800 | 698億1255万 | +6.28% | 9.28 | 0.9 |
11/15 | 2,750 | 2,829 | 2,750 | 2,811 | +1.26% | 10,600 | 702億3732万 | +7.09% | 9.34 | 0.9 |
11/14 | 2,797 | 2,814 | 2,770 | 2,776 | -0.75% | 14,200 | 693億6279万 | +5.95% | 9.22 | 0.89 |
11/13 | 2,788 | 2,807 | 2,716 | 2,797 | -0.39% | 23,400 | 698億8751万 | +6.8% | 9.29 | 0.9 |
11/12 | 2,710 | 2,850 | 2,710 | 2,808 | +4.43% | 32,200 | 701億6236万 | +7.3% | 9.33 | 0.9 |
11/09 | 2,701 | 2,718 | 2,665 | 2,689 | -0.41% | 8,000 | 671億8896万 | +2.71% | 8.93 | 0.86 |
11/08 | 2,619 | 2,710 | 2,619 | 2,700 | +3.61% | 9,900 | 674億6381万 | +2.82% | 8.97 | 0.87 |
11/07 | 2,638 | 2,639 | 2,594 | 2,606 | -0.27% | 7,200 | 651億1507万 | -0.99% | 8.66 | 0.84 |
11/06 | 2,614 | 2,627 | 2,585 | 2,613 | +1.44% | 6,300 | 652億8998万 | -1.25% | 8.68 | 0.84 |
11/05 | 2,526 | 2,588 | 2,525 | 2,576 | +2.02% | 12,500 | 643億6547万 | -3.05% | 8.56 | 0.83 |
11/02 | 2,525 | 2,549 | 2,477 | 2,525 | -0.94% | 11,000 | 630億9116万 | -5.5% | 8.39 | 0.81 |
11/01 | 2,565 | 2,593 | 2,520 | 2,549 | -0.39% | 14,100 | 636億9084万 | -5.31% | 8.47 | 0.82 |
10/31 | 2,550 | 2,584 | 2,509 | 2,559 | -1.04% | 11,200 | 639億4070万 | -5.64% | 8.5 | 0.82 |
10/30 | 2,502 | 2,588 | 2,466 | 2,586 | +5.46% | 62,700 | 646億1534万 | -5.21% | 8.59 | 0.83 |
10/29 | 2,415 | 2,498 | 2,395 | 2,452 | +2.85% | 20,500 | 612億6714万 | -10.51% | 8.14 | 0.79 |
10/26 | 2,452 | 2,493 | 2,384 | 2,384 | -2.77% | 18,700 | 595億6805万 | -13.59% | 7.92 | 0.77 |
10/25 | 2,527 | 2,543 | 2,438 | 2,452 | -4.78% | 15,000 | 612億6714万 | -11.83% | 8.14 | 0.79 |