株価チャート
2018/10/19~2019/03/19
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 |
03/19 | 2,151 | 2,169 | 2,132 | 2,135 | -1.97% | 45,200 | 765億1248万 | -2.38% | 9.83 | 0.41 |
03/18 | 2,142 | 2,181 | 2,127 | 2,178 | +2.49% | 61,200 | 780億5348万 | -0.5% | 10.02 | 0.42 |
03/15 | 2,104 | 2,138 | 2,083 | 2,125 | +1.14% | 72,800 | 761億5411万 | -2.88% | 9.78 | 0.41 |
03/14 | 2,164 | 2,189 | 2,100 | 2,101 | -2.82% | 74,700 | 752億9402万 | -4.06% | 9.67 | 0.4 |
03/13 | 2,190 | 2,203 | 2,156 | 2,162 | -1.28% | 36,800 | 774億8009万 | -1.46% | 9.95 | 0.41 |
03/12 | 2,173 | 2,209 | 2,170 | 2,190 | +1.25% | 60,600 | 784億8353万 | -0.32% | 10.08 | 0.42 |
03/11 | 2,155 | 2,166 | 2,132 | 2,163 | +0.19% | 63,400 | 775億1592万 | -1.77% | 9.95 | 0.41 |
03/08 | 2,160 | 2,189 | 2,119 | 2,159 | -0.42% | 111,600 | 773億7257万 | -2% | 9.94 | 0.41 |
03/07 | 2,149 | 2,177 | 2,132 | 2,168 | +0.88% | 169,700 | 776億9511万 | -1.68% | 9.98 | 0.42 |
03/06 | 2,170 | 2,174 | 2,148 | 2,149 | -0.92% | 65,300 | 770億1420万 | -2.58% | 9.89 | 0.41 |
03/05 | 2,234 | 2,234 | 2,162 | 2,169 | -3% | 54,200 | 777億3095万 | -1.72% | 9.98 | 0.42 |
03/04 | 2,204 | 2,242 | 2,203 | 2,236 | +1.87% | 32,400 | 801億3204万 | +1.31% | 10.29 | 0.43 |
03/01 | 2,183 | 2,223 | 2,168 | 2,195 | +0.32% | 36,200 | 786億6271万 | -0.41% | 10.1 | 0.42 |
02/28 | 2,205 | 2,205 | 2,161 | 2,188 | -0.55% | 37,800 | 784億1185万 | -0.68% | 10.07 | 0.42 |
02/27 | 2,205 | 2,217 | 2,189 | 2,200 | -0.18% | 34,800 | 788億4190万 | -0.14% | 10.12 | 0.42 |
02/26 | 2,219 | 2,222 | 2,192 | 2,204 | -0.45% | 19,400 | 789億8525万 | +0.05% | 10.14 | 0.42 |
02/25 | 2,227 | 2,236 | 2,200 | 2,214 | -0.14% | 26,700 | 793億4362万 | +0.41% | 10.19 | 0.42 |
02/22 | 2,212 | 2,217 | 2,185 | 2,217 | +0.32% | 25,300 | 794億5113万 | +0.5% | 10.2 | 0.42 |
02/21 | 2,257 | 2,262 | 2,197 | 2,210 | -1.91% | 36,100 | 792億27万 | +0.27% | 10.17 | 0.42 |
02/20 | 2,255 | 2,280 | 2,241 | 2,253 | +0.31% | 15,900 | 807億4127万 | +2.32% | 10.37 | 0.43 |
02/19 | 2,223 | 2,250 | 2,204 | 2,246 | +0.67% | 24,800 | 804億9041万 | +2.09% | 10.34 | 0.43 |
02/18 | 2,207 | 2,231 | 2,195 | 2,231 | +2.86% | 20,800 | 799億5286万 | +1.46% | 10.27 | 0.43 |
02/15 | 2,169 | 2,170 | 2,143 | 2,169 | -1.41% | 21,100 | 777億3095万 | -1.23% | 9.98 | 0.42 |
02/14 | 2,218 | 2,235 | 2,186 | 2,200 | -0.77% | 34,200 | 788億4190万 | +0.14% | 10.12 | 0.42 |
02/13 | 2,204 | 2,225 | 2,157 | 2,217 | +1.19% | 34,000 | 794億5113万 | +1% | 10.2 | 0.42 |
02/12 | 2,170 | 2,201 | 2,138 | 2,191 | +2.14% | 43,000 | 785億1937万 | -0.18% | 10.08 | 0.42 |
02/08 | 2,131 | 2,150 | 2,104 | 2,145 | -0.97% | 47,600 | 768億7085万 | -2.23% | 9.87 | 0.41 |
02/07 | 2,206 | 2,206 | 2,140 | 2,166 | -1.68% | 31,500 | 776億2344万 | -1.32% | 9.97 | 0.41 |
02/06 | 2,255 | 2,255 | 2,194 | 2,203 | -2.09% | 25,600 | 789億4941万 | +0.46% | 10.14 | 0.42 |
02/05 | 2,319 | 2,324 | 2,247 | 2,250 | -2.98% | 32,400 | 806億3376万 | +2.88% | 10.35 | 0.43 |
02/04 | 2,235 | 2,322 | 2,200 | 2,319 | +6.13% | 53,300 | 831億653万 | +6.57% | 10.67 | 0.44 |
02/01 | 2,212 | 2,223 | 2,185 | 2,185 | -1.22% | 31,400 | 783億434万 | +0.83% | 10.06 | 0.42 |
01/31 | 2,213 | 2,232 | 2,203 | 2,212 | +1.89% | 38,900 | 792億7195万 | +2.03% | 10.18 | 0.42 |
01/30 | 2,190 | 2,218 | 2,169 | 2,171 | -0.41% | 68,900 | 778億262万 | +0.05% | 9.99 | 0.42 |
01/29 | 2,167 | 2,186 | 2,149 | 2,180 | +0.51% | 31,400 | 781億2516万 | +0.28% | 10.03 | 0.42 |
01/28 | 2,200 | 2,205 | 2,169 | 2,169 | -0.28% | 32,900 | 777億3095万 | -0.55% | 9.98 | 0.42 |
01/25 | 2,164 | 2,223 | 2,164 | 2,175 | +0.51% | 29,300 | 779億4597万 | -0.64% | 10.01 | 0.42 |
01/24 | 2,172 | 2,184 | 2,160 | 2,164 | -1.05% | 27,600 | 775億5176万 | -1.46% | 9.96 | 0.41 |
01/23 | 2,183 | 2,193 | 2,154 | 2,187 | -0.46% | 33,800 | 783億7602万 | -0.77% | 10.06 | 0.42 |
01/22 | 2,273 | 2,273 | 2,191 | 2,197 | -2.36% | 23,200 | 787億3439万 | -0.54% | 10.11 | 0.42 |
01/21 | 2,237 | 2,271 | 2,226 | 2,250 | +0.81% | 25,700 | 806億3376万 | +1.58% | 10.35 | 0.43 |
01/18 | 2,187 | 2,246 | 2,186 | 2,232 | +2.2% | 34,400 | 799億8869万 | +0.5% | 10.27 | 0.43 |
01/17 | 2,185 | 2,223 | 2,172 | 2,184 | +0.83% | 24,100 | 782億6851万 | -1.93% | 10.05 | 0.42 |
01/16 | 2,198 | 2,206 | 2,165 | 2,166 | -1.5% | 38,900 | 776億2344万 | -3.13% | 9.97 | 0.41 |
01/15 | 2,169 | 2,209 | 2,155 | 2,199 | -0.72% | 37,500 | 788億606万 | -2.05% | 10.12 | 0.42 |
01/11 | 2,182 | 2,231 | 2,152 | 2,215 | +2.64% | 37,900 | 793億7946万 | -1.82% | 10.19 | 0.42 |
01/10 | 2,130 | 2,162 | 2,109 | 2,158 | -0.92% | 51,700 | 773億3674万 | -4.68% | 9.93 | 0.41 |
01/09 | 2,181 | 2,208 | 2,165 | 2,178 | +0.23% | 46,600 | 780億5348万 | -4.26% | 10.02 | 0.42 |
01/08 | 2,193 | 2,209 | 2,173 | 2,173 | -0.96% | 37,800 | 778億7430万 | -4.86% | 10 | 0.42 |
01/07 | 2,216 | 2,272 | 2,186 | 2,194 | +1.29% | 51,400 | 786億2688万 | -4.28% | 10.1 | 0.42 |
01/04 | 2,135 | 2,186 | 2,109 | 2,166 | -0.87% | 56,200 | 776億2344万 | -5.79% | 9.97 | 0.41 |
2018 |
12/28 | 2,127 | 2,207 | 2,117 | 2,185 | +3.02% | 45,200 | 783億434万 | -5.29% | 10.06 | 0.42 |
12/27 | 2,107 | 2,152 | 2,100 | 2,121 | +4.02% | 84,100 | 760億1076万 | -8.34% | 9.76 | 0.41 |
12/26 | 2,010 | 2,050 | 1,976 | 2,039 | +3.5% | 43,500 | 730億7211万 | -12.26% | 9.38 | 0.39 |
12/25 | 2,001 | 2,002 | 1,958 | 1,970 | -6.94% | 48,800 | 705億9934万 | -15.7% | 9.07 | 0.38 |
12/21 | 2,229 | 2,229 | 2,093 | 2,117 | -3.16% | 65,300 | 758億6741万 | -9.99% | 9.74 | 0.41 |
12/20 | 2,263 | 2,263 | 2,180 | 2,186 | -3.87% | 37,600 | 783億4018万 | -7.37% | 10.06 | 0.42 |
12/19 | 2,265 | 2,279 | 2,237 | 2,274 | +0.57% | 30,600 | 814億9386万 | -3.89% | 10.46 | 0.44 |
12/18 | 2,300 | 2,313 | 2,255 | 2,261 | -4.03% | 57,800 | 810億2797万 | -4.6% | 10.4 | 0.43 |
12/17 | 2,379 | 2,389 | 2,350 | 2,356 | -0.59% | 41,300 | 844億3251万 | -0.88% | 10.84 | 0.45 |
12/14 | 2,367 | 2,390 | 2,334 | 2,370 | +0.13% | 68,600 | 849億3423万 | -0.46% | 10.91 | 0.45 |
12/13 | 2,365 | 2,412 | 2,359 | 2,367 | +0.51% | 58,300 | 848億2672万 | -0.71% | 10.89 | 0.45 |
12/12 | 2,322 | 2,372 | 2,319 | 2,355 | +2.35% | 39,600 | 843億9667万 | -1.26% | 10.84 | 0.45 |
12/11 | 2,358 | 2,360 | 2,292 | 2,301 | -2.75% | 45,900 | 824億6146万 | -3.72% | 10.59 | 0.44 |
12/10 | 2,350 | 2,390 | 2,344 | 2,366 | -1.29% | 37,900 | 847億9088万 | -1.21% | 10.89 | 0.45 |
12/07 | 2,365 | 2,409 | 2,361 | 2,397 | +0.5% | 43,900 | 859億184万 | -0.21% | 11.03 | 0.46 |
12/06 | 2,368 | 2,386 | 2,335 | 2,385 | -0.67% | 44,200 | 854億7179万 | -0.83% | 10.98 | 0.46 |
12/05 | 2,408 | 2,422 | 2,368 | 2,401 | 0% | 53,500 | 860億4518万 | -0.25% | 11.05 | 0.46 |
12/04 | 2,458 | 2,464 | 2,401 | 2,401 | -2.24% | 34,200 | 860億4518万 | -0.33% | 11.05 | 0.46 |
12/03 | 2,449 | 2,491 | 2,444 | 2,456 | +1.11% | 53,400 | 880億1623万 | +2.04% | 11.3 | 0.47 |
11/30 | 2,409 | 2,441 | 2,408 | 2,429 | +0.45% | 40,800 | 870億4863万 | +1.17% | 11.18 | 0.47 |
11/29 | 2,426 | 2,453 | 2,417 | 2,418 | +0.17% | 25,200 | 866億5442万 | +0.96% | 11.13 | 0.46 |
11/28 | 2,390 | 2,426 | 2,386 | 2,414 | +1.39% | 32,800 | 865億1107万 | +0.84% | 11.11 | 0.46 |
11/27 | 2,370 | 2,386 | 2,341 | 2,381 | +1.02% | 26,400 | 853億2844万 | -0.5% | 10.96 | 0.46 |
11/26 | 2,349 | 2,371 | 2,349 | 2,357 | -0.67% | 26,900 | 844億6835万 | -1.63% | 10.85 | 0.45 |
11/22 | 2,350 | 2,380 | 2,338 | 2,373 | +0.98% | 52,200 | 850億4174万 | -1.08% | 10.92 | 0.45 |
11/21 | 2,321 | 2,358 | 2,305 | 2,350 | -1.09% | 36,800 | 842億1749万 | -2.21% | 10.81 | 0.45 |
11/20 | 2,345 | 2,388 | 2,331 | 2,376 | +0.25% | 25,500 | 851億4925万 | -1.37% | 10.93 | 0.46 |
11/19 | 2,345 | 2,374 | 2,345 | 2,370 | +1.28% | 40,600 | 849億3423万 | -1.74% | 10.91 | 0.45 |
11/16 | 2,331 | 2,362 | 2,308 | 2,340 | +0.6% | 25,500 | 838億5911万 | -3.07% | 10.77 | 0.45 |
11/15 | 2,312 | 2,353 | 2,312 | 2,326 | -0.04% | 30,700 | 833億5739万 | -3.96% | 10.7 | 0.45 |
11/14 | 2,367 | 2,396 | 2,326 | 2,327 | -1.98% | 53,400 | 833億9323万 | -4.32% | 10.71 | 0.45 |
11/13 | 2,395 | 2,408 | 2,353 | 2,374 | -2.51% | 45,600 | 850億7758万 | -2.9% | 10.92 | 0.45 |
11/12 | 2,436 | 2,454 | 2,401 | 2,435 | -0.37% | 28,800 | 872億6365万 | -0.81% | 11.21 | 0.47 |
11/09 | 2,464 | 2,490 | 2,412 | 2,444 | -0.73% | 26,300 | 875億8619万 | -0.89% | 11.25 | 0.47 |
11/08 | 2,435 | 2,465 | 2,424 | 2,462 | +3.23% | 38,500 | 882億3126万 | -0.73% | 11.33 | 0.47 |
11/07 | 2,485 | 2,498 | 2,374 | 2,385 | -3.99% | 57,400 | 854億7179万 | -4.33% | 10.98 | 0.46 |
11/06 | 2,484 | 2,520 | 2,476 | 2,484 | +2.05% | 34,300 | 890億1967万 | -1.04% | 11.43 | 0.48 |
11/05 | 2,380 | 2,490 | 2,380 | 2,434 | -3.53% | 55,800 | 872億2781万 | -3.53% | 11.2 | 0.47 |
11/02 | 2,418 | 2,536 | 2,400 | 2,523 | +2.23% | 61,400 | 904億1733万 | -0.59% | 11.61 | 0.48 |
11/01 | 2,440 | 2,482 | 2,434 | 2,468 | +0.49% | 43,500 | 884億4628万 | -3.25% | 11.36 | 0.47 |
10/31 | 2,426 | 2,456 | 2,404 | 2,456 | +0.45% | 46,600 | 880億1623万 | -4.32% | 11.3 | 0.47 |
10/30 | 2,366 | 2,447 | 2,348 | 2,445 | +4.04% | 149,400 | 876億2202万 | -5.38% | 11.25 | 0.47 |
10/29 | 2,325 | 2,370 | 2,320 | 2,350 | +1.64% | 48,800 | 842億1749万 | -9.62% | 10.81 | 0.45 |
10/26 | 2,310 | 2,329 | 2,275 | 2,312 | +1.58% | 68,800 | 828億5567万 | -11.62% | 10.64 | 0.44 |
10/25 | 2,330 | 2,334 | 2,270 | 2,276 | -5.05% | 47,000 | 815億6553万 | -13.56% | 10.47 | 0.44 |
10/24 | 2,398 | 2,412 | 2,348 | 2,397 | +1.22% | 41,100 | 859億184万 | -9.48% | 11.03 | 0.46 |
10/23 | 2,468 | 2,468 | 2,367 | 2,368 | -3.86% | 53,000 | 848億6256万 | -10.81% | 10.9 | 0.45 |
10/22 | 2,444 | 2,475 | 2,416 | 2,463 | +0.74% | 30,800 | 882億6709万 | -7.48% | 11.33 | 0.47 |
10/19 | 2,435 | 2,458 | 2,414 | 2,445 | -0.57% | 28,600 | 876億2202万 | -8.22% | 11.25 | 0.47 |