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 | 2,056 | 2,063 | 2,036 | 2,054 | +0.88% | 628,000 | 4291億446万 | -8.59% | 10.44 | 1.04 |
03/28 | 2,062 | 2,082 | 2,032 | 2,036 | -2.77% | 728,700 | 4253億4405万 | -9.87% | 10.35 | 1.03 |
03/27 | 2,105 | 2,117 | 2,072 | 2,094 | -1.23% | 787,800 | 4374億6093万 | -7.83% | 10.64 | 1.06 |
03/26 | 2,091 | 2,126 | 2,080 | 2,120 | +1.92% | 1,080,600 | 4428億9263万 | -7.14% | 10.77 | 1.07 |
03/25 | 2,119 | 2,123 | 2,071 | 2,080 | -4.1% | 749,400 | 4345億3616万 | -9.29% | 10.57 | 1.05 |
03/22 | 2,178 | 2,201 | 2,160 | 2,169 | -0.41% | 547,800 | 4531億2930万 | -5.74% | 11.02 | 1.09 |
03/20 | 2,158 | 2,195 | 2,152 | 2,178 | +1.07% | 744,900 | 4550億950万 | -5.59% | 11.07 | 1.1 |
03/19 | 2,144 | 2,177 | 2,121 | 2,155 | +0.37% | 1,037,000 | 4502億454万 | -6.87% | 10.95 | 1.09 |
03/18 | 2,221 | 2,221 | 2,124 | 2,147 | -2.28% | 1,686,100 | 4485億3324万 | -7.38% | 10.91 | 1.08 |
03/15 | 2,223 | 2,230 | 2,197 | 2,197 | -0.86% | 1,261,300 | 4589億7882万 | -5.22% | 11.16 | 1.11 |
03/14 | 2,278 | 2,286 | 2,213 | 2,216 | -0.94% | 821,300 | 4629億4814万 | -4.44% | 11.26 | 1.12 |
03/13 | 2,277 | 2,282 | 2,229 | 2,237 | -1.71% | 639,700 | 4673億3529万 | -3.62% | 11.37 | 1.13 |
03/12 | 2,277 | 2,314 | 2,270 | 2,276 | +1.97% | 854,900 | 4754億8284万 | -2.02% | 11.57 | 1.15 |
03/11 | 2,238 | 2,249 | 2,215 | 2,232 | +0.18% | 547,900 | 4662億9073万 | -3.92% | 11.34 | 1.13 |
03/08 | 2,262 | 2,284 | 2,223 | 2,228 | -2.79% | 630,300 | 4654億5508万 | -4.21% | 11.32 | 1.12 |
03/07 | 2,347 | 2,348 | 2,283 | 2,292 | -2.01% | 537,100 | 4788億2543万 | -1.63% | 11.65 | 1.16 |
03/06 | 2,344 | 2,356 | 2,318 | 2,339 | -1.02% | 717,500 | 4886億4427万 | +0.56% | 11.89 | 1.18 |
03/05 | 2,380 | 2,386 | 2,359 | 2,363 | -2.03% | 532,300 | 4936億5815万 | +1.85% | 12.01 | 1.19 |
03/04 | 2,369 | 2,418 | 2,369 | 2,412 | +1.56% | 583,800 | 5038億9482万 | +4.19% | 12.26 | 1.22 |
03/01 | 2,367 | 2,384 | 2,343 | 2,375 | +0.38% | 664,000 | 4961億6509万 | +2.86% | 12.07 | 1.2 |
02/28 | 2,421 | 2,429 | 2,364 | 2,366 | -1.7% | 634,100 | 4942億8489万 | +2.87% | 12.02 | 1.19 |
02/27 | 2,418 | 2,433 | 2,392 | 2,407 | -0.33% | 639,000 | 5028億5026万 | +5.02% | 12.23 | 1.21 |
02/26 | 2,424 | 2,437 | 2,400 | 2,415 | -0.58% | 583,200 | 5045億2156万 | +5.83% | 12.27 | 1.22 |
02/25 | 2,376 | 2,442 | 2,373 | 2,429 | +2.97% | 813,600 | 5074億4632万 | +6.91% | 12.34 | 1.23 |
02/22 | 2,335 | 2,366 | 2,313 | 2,359 | +0.64% | 610,700 | 4928億2251万 | +4.33% | 11.99 | 1.19 |
02/21 | 2,355 | 2,363 | 2,264 | 2,344 | -1.47% | 789,100 | 4896億8883万 | +4.04% | 11.91 | 1.18 |
02/20 | 2,396 | 2,402 | 2,350 | 2,379 | +0.76% | 709,700 | 4970億74万 | +5.92% | 12.09 | 1.2 |
02/19 | 2,356 | 2,375 | 2,344 | 2,361 | -0.13% | 315,900 | 4932億4033万 | +5.54% | 12 | 1.19 |
02/18 | 2,366 | 2,377 | 2,347 | 2,364 | +3.59% | 443,600 | 4938億6706万 | +6.1% | 12.01 | 1.19 |
02/15 | 2,319 | 2,321 | 2,278 | 2,282 | -1.72% | 672,700 | 4767億3631万 | +2.84% | 11.6 | 1.15 |
02/14 | 2,337 | 2,345 | 2,314 | 2,322 | -0.85% | 490,800 | 4850億9278万 | +4.74% | 11.8 | 1.17 |
02/13 | 2,275 | 2,348 | 2,255 | 2,342 | +3.04% | 715,200 | 4892億7101万 | +5.97% | 11.9 | 1.18 |
02/12 | 2,150 | 2,284 | 2,139 | 2,273 | +6.46% | 950,900 | 4748億5611万 | +3.18% | 11.55 | 1.15 |
02/08 | 2,182 | 2,197 | 2,118 | 2,135 | -3.92% | 814,400 | 4460億2630万 | -2.82% | 10.85 | 1.08 |
02/07 | 2,266 | 2,272 | 2,211 | 2,222 | -2.24% | 725,000 | 4642億161万 | +1% | 11.29 | 1.12 |
02/06 | 2,278 | 2,298 | 2,265 | 2,273 | -0.04% | 675,100 | 4748億5611万 | +3.32% | 11.55 | 1.15 |
02/05 | 2,301 | 2,310 | 2,266 | 2,274 | -0.61% | 734,700 | 4750億6502万 | +3.79% | 11.56 | 1.15 |
02/04 | 2,266 | 2,317 | 2,255 | 2,288 | -0.31% | 977,400 | 4779億8978万 | +5% | 11.63 | 1.15 |
02/01 | 2,303 | 2,330 | 2,272 | 2,295 | -1.84% | 1,278,400 | 4794億5216万 | +5.57% | 11.66 | 1.16 |
01/31 | 2,350 | 2,379 | 2,267 | 2,338 | +6.61% | 2,260,700 | 4884億3536万 | +7.74% | 11.88 | 1.18 |
01/30 | 2,209 | 2,233 | 2,190 | 2,193 | -0.14% | 909,800 | 4581億4318万 | +1.25% | 11.14 | 1.11 |
01/29 | 2,217 | 2,219 | 2,169 | 2,196 | -1.92% | 748,100 | 4587億6991万 | +1.34% | 11.16 | 1.11 |
01/28 | 2,239 | 2,261 | 2,215 | 2,239 | -0.36% | 655,300 | 4677億5311万 | +3.27% | 11.38 | 1.13 |
01/25 | 2,171 | 2,261 | 2,167 | 2,247 | +4.32% | 1,077,700 | 4694億2441万 | +3.64% | 11.42 | 1.13 |
01/24 | 2,141 | 2,156 | 2,108 | 2,154 | -0.97% | 830,100 | 4499億9562万 | -0.65% | 10.95 | 1.09 |
01/23 | 2,161 | 2,194 | 2,155 | 2,175 | +0.6% | 796,900 | 4543億8277万 | +0.23% | 11.05 | 1.1 |
01/22 | 2,213 | 2,229 | 2,147 | 2,162 | -0.18% | 770,800 | 4516億6692万 | -0.32% | 10.99 | 1.09 |
01/21 | 2,164 | 2,192 | 2,156 | 2,166 | +1.69% | 1,044,100 | 4525億256万 | -0.14% | 11.01 | 1.09 |
01/18 | 2,165 | 2,170 | 2,130 | 2,130 | -2.25% | 1,119,400 | 4449億8175万 | -1.89% | 10.82 | 1.07 |
01/17 | 2,174 | 2,198 | 2,161 | 2,179 | +0.51% | 846,300 | 4552億1841万 | +0.28% | 11.07 | 1.1 |
01/16 | 2,157 | 2,196 | 2,145 | 2,168 | +0.84% | 734,900 | 4529億2039万 | -0.32% | 11.02 | 1.09 |
01/15 | 2,092 | 2,163 | 2,084 | 2,150 | +0.8% | 934,700 | 4491億5998万 | -1.29% | 10.93 | 1.09 |
01/11 | 2,132 | 2,161 | 2,125 | 2,133 | +0.14% | 1,101,900 | 4456億848万 | -2.42% | 10.84 | 1.08 |
01/10 | 2,142 | 2,190 | 2,124 | 2,130 | -4.66% | 1,250,200 | 4449億8175万 | -2.92% | 10.82 | 1.07 |
01/09 | 2,183 | 2,246 | 2,166 | 2,234 | +3.71% | 1,036,100 | 4667億855万 | +1.5% | 11.35 | 1.13 |
01/08 | 2,149 | 2,171 | 2,107 | 2,154 | -0.97% | 1,647,900 | 4499億9562万 | -2.31% | 10.95 | 1.09 |
01/07 | 2,161 | 2,227 | 2,140 | 2,175 | +2.55% | 1,064,600 | 4543億8277万 | -1.72% | 11.05 | 1.1 |
01/04 | 2,099 | 2,139 | 2,067 | 2,121 | -3.24% | 1,331,200 | 4431億154万 | -4.37% | 10.78 | 1.07 |
2018 |
12/28 | 2,209 | 2,238 | 2,173 | 2,192 | -1.88% | 804,000 | 4579億3427万 | -1.62% | 11.14 | 1.11 |
12/27 | 2,197 | 2,245 | 2,152 | 2,234 | +8.66% | 1,201,100 | 4667億855万 | 0% | 11.35 | 1.13 |
12/26 | 1,997 | 2,056 | 1,980 | 2,056 | +4.42% | 1,252,900 | 4295億2229万 | -8.26% | 10.45 | 1.04 |
12/25 | 2,034 | 2,046 | 1,958 | 1,969 | -9.18% | 996,100 | 4113億4697万 | -12.76% | 10.01 | 0.99 |
12/21 | 2,177 | 2,184 | 2,141 | 2,168 | -0.87% | 1,265,000 | 4529億2039万 | -4.7% | 11.02 | 1.09 |
12/20 | 2,188 | 2,246 | 2,173 | 2,187 | -2.28% | 1,169,400 | 4568億8971万 | -4.5% | 11.11 | 1.1 |
12/19 | 2,216 | 2,264 | 2,216 | 2,238 | +1.4% | 814,600 | 4675億4420万 | -2.78% | 11.37 | 1.13 |
12/18 | 2,204 | 2,240 | 2,188 | 2,207 | -1.65% | 1,056,500 | 4610億6794万 | -4.58% | 11.22 | 1.11 |
12/17 | 2,233 | 2,284 | 2,213 | 2,244 | +0.54% | 919,000 | 4687億9767万 | -3.57% | 11.4 | 1.13 |
12/14 | 2,228 | 2,255 | 2,213 | 2,232 | -0.58% | 1,390,600 | 4662億9073万 | -4.66% | 11.34 | 1.13 |
12/13 | 2,207 | 2,260 | 2,184 | 2,245 | +2.32% | 739,300 | 4690億658万 | -4.75% | 11.41 | 1.13 |
12/12 | 2,177 | 2,229 | 2,169 | 2,194 | +2.28% | 1,049,400 | 4583億5209万 | -7.35% | 11.15 | 1.11 |
12/11 | 2,167 | 2,181 | 2,118 | 2,145 | -1.56% | 1,129,200 | 4481億1542万 | -9.95% | 10.9 | 1.08 |
12/10 | 2,179 | 2,209 | 2,160 | 2,179 | -1.4% | 868,700 | 4552億1841万 | -9.13% | 11.07 | 1.1 |
12/07 | 2,205 | 2,229 | 2,170 | 2,210 | +1.28% | 1,099,000 | 4616億9468万 | -8.41% | 11.23 | 1.12 |
12/06 | 2,221 | 2,237 | 2,160 | 2,182 | -1.62% | 874,100 | 4558億4515万 | -9.83% | 11.09 | 1.1 |
12/05 | 2,190 | 2,251 | 2,174 | 2,218 | -1.64% | 1,061,300 | 4633億6597万 | -8.5% | 11.27 | 1.12 |
12/04 | 2,345 | 2,379 | 2,247 | 2,255 | -3.76% | 1,176,000 | 4710億9570万 | -7.09% | 11.46 | 1.14 |
12/03 | 2,360 | 2,371 | 2,326 | 2,343 | +0.47% | 1,279,700 | 4894億7992万 | -3.3% | 11.91 | 1.18 |
11/30 | 2,310 | 2,348 | 2,288 | 2,332 | +0.69% | 1,362,000 | 4871億8189万 | -4.23% | 11.85 | 1.18 |
11/29 | 2,336 | 2,373 | 2,308 | 2,316 | -0.3% | 1,190,100 | 4838億3931万 | -5.39% | 11.77 | 1.17 |
11/28 | 2,357 | 2,362 | 2,303 | 2,323 | -1.69% | 866,500 | 4853億169万 | -5.76% | 11.81 | 1.17 |
11/27 | 2,341 | 2,368 | 2,261 | 2,363 | +2.43% | 1,510,000 | 4936億5815万 | -4.76% | 12.01 | 1.19 |
11/26 | 2,349 | 2,349 | 2,295 | 2,307 | -2.08% | 1,197,800 | 4819億5910万 | -7.68% | 11.72 | 1.16 |
11/22 | 2,349 | 2,361 | 2,298 | 2,356 | -0.08% | 974,100 | 4921億9577万 | -6.55% | 11.97 | 1.19 |
11/21 | 2,328 | 2,369 | 2,312 | 2,358 | -1.75% | 1,029,500 | 4926億1359万 | -7.27% | 11.98 | 1.19 |
11/20 | 2,404 | 2,437 | 2,387 | 2,400 | -2.6% | 712,100 | 5013億8788万 | -6.47% | 12.2 | 1.21 |
11/19 | 2,414 | 2,470 | 2,406 | 2,464 | +1.78% | 850,300 | 5147億5823万 | -4.72% | 12.52 | 1.24 |
11/16 | 2,509 | 2,521 | 2,419 | 2,421 | -4.12% | 770,700 | 5057億7503万 | -6.99% | 12.3 | 1.22 |
11/15 | 2,480 | 2,534 | 2,461 | 2,525 | +1.36% | 945,200 | 5275億184万 | -3.77% | 12.83 | 1.27 |
11/14 | 2,497 | 2,534 | 2,480 | 2,491 | -0.64% | 694,200 | 5203億9884万 | -5.75% | 12.66 | 1.26 |
11/13 | 2,500 | 2,518 | 2,453 | 2,507 | -2.64% | 857,200 | 5237億4143万 | -6.03% | 12.74 | 1.27 |
11/12 | 2,573 | 2,599 | 2,548 | 2,575 | -0.35% | 596,700 | 5379億4742万 | -4.38% | 13.09 | 1.3 |
11/09 | 2,610 | 2,629 | 2,560 | 2,584 | -1.56% | 740,400 | 5398億2762万 | -5.07% | 13.13 | 1.3 |
11/08 | 2,623 | 2,649 | 2,582 | 2,625 | +3.51% | 1,103,100 | 5483億9300万 | -4.58% | 13.34 | 1.32 |
11/07 | 2,588 | 2,625 | 2,524 | 2,536 | -0.28% | 1,119,300 | 5297億9986万 | -8.65% | 12.89 | 1.28 |
11/06 | 2,521 | 2,576 | 2,502 | 2,543 | +0.55% | 1,060,900 | 5312億6224万 | -9.44% | 12.92 | 1.28 |
11/05 | 2,535 | 2,557 | 2,490 | 2,529 | -1.17% | 1,365,800 | 5283億3748万 | -10.89% | 12.85 | 1.28 |
11/02 | 2,367 | 2,585 | 2,365 | 2,559 | +7.57% | 2,692,200 | 5346億483万 | -10.81% | 13 | 1.29 |
11/01 | 2,242 | 2,408 | 2,231 | 2,379 | +3.8% | 1,865,400 | 4970億74万 | -17.85% | 12.09 | 1.2 |
10/31 | 2,336 | 2,345 | 2,281 | 2,292 | +0.09% | 1,943,000 | 4788億2543万 | -21.85% | 11.65 | 1.16 |
10/30 | 2,154 | 2,322 | 2,107 | 2,290 | +6.36% | 3,130,300 | 4784億760万 | -23.03% | 11.64 | 1.16 |