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 | 3,265 | 3,265 | 3,195 | 3,225 | -0.77% | 138,600 | 3031億5000万 | -1.89% | 18.24 | 0.98 |
| 03/28 | 3,290 | 3,290 | 3,250 | 3,250 | -1.81% | 104,800 | 3055億 | -1.25% | 18.38 | 0.99 |
| 03/27 | 3,325 | 3,335 | 3,295 | 3,310 | -1.34% | 123,600 | 3111億4000万 | +0.49% | 18.72 | 1.01 |
| 03/26 | 3,285 | 3,355 | 3,270 | 3,355 | +3.07% | 238,300 | 3153億7000万 | +1.91% | 18.97 | 1.02 |
| 03/25 | 3,290 | 3,315 | 3,225 | 3,255 | -2.11% | 150,500 | 3059億7000万 | -1.03% | 18.41 | 0.99 |
| 03/22 | 3,290 | 3,325 | 3,280 | 3,325 | +1.06% | 148,000 | 3125億5000万 | +1.09% | 18.8 | 1.02 |
| 03/20 | 3,240 | 3,295 | 3,230 | 3,290 | +1.86% | 177,400 | 3092億6000万 | +0.06% | 18.61 | 1 |
| 03/19 | 3,235 | 3,245 | 3,225 | 3,230 | -0.31% | 79,500 | 3036億2000万 | -1.73% | 18.27 | 0.99 |
| 03/18 | 3,245 | 3,255 | 3,230 | 3,240 | +0.62% | 113,000 | 3045億6000万 | -1.58% | 18.32 | 0.99 |
| 03/15 | 3,255 | 3,255 | 3,220 | 3,220 | -0.31% | 291,400 | 3026億8000万 | -2.39% | 18.21 | 0.98 |
| 03/14 | 3,290 | 3,300 | 3,230 | 3,230 | -1.67% | 123,300 | 3036億2000万 | -2.39% | 18.27 | 0.99 |
| 03/13 | 3,300 | 3,315 | 3,260 | 3,285 | -0.3% | 99,300 | 3087億9000万 | -1.02% | 18.58 | 1 |
| 03/12 | 3,300 | 3,325 | 3,285 | 3,295 | +0.92% | 132,400 | 3097億3000万 | -0.99% | 18.63 | 1.01 |
| 03/11 | 3,230 | 3,265 | 3,225 | 3,265 | +2.03% | 150,500 | 3069億1000万 | -2.13% | 18.46 | 1 |
| 03/08 | 3,215 | 3,235 | 3,185 | 3,200 | -1.84% | 242,600 | 3008億 | -4.28% | 18.1 | 0.98 |
| 03/07 | 3,275 | 3,295 | 3,240 | 3,260 | -0.15% | 210,400 | 3064億4000万 | -2.83% | 18.44 | 1 |
| 03/06 | 3,305 | 3,310 | 3,255 | 3,265 | -1.36% | 129,100 | 3069億1000万 | -2.83% | 18.46 | 1 |
| 03/05 | 3,330 | 3,335 | 3,285 | 3,310 | -0.6% | 142,000 | 3111億4000万 | -1.66% | 18.72 | 1.01 |
| 03/04 | 3,330 | 3,345 | 3,320 | 3,330 | 0% | 107,000 | 3130億2000万 | -1.1% | 18.83 | 1.02 |
| 03/01 | 3,325 | 3,345 | 3,310 | 3,330 | -0.6% | 137,500 | 3130億2000万 | -1.16% | 18.83 | 1.02 |
| 02/28 | 3,390 | 3,395 | 3,345 | 3,350 | -0.45% | 158,600 | 3149億 | -0.59% | 18.95 | 1.02 |
| 02/27 | 3,345 | 3,375 | 3,340 | 3,365 | +0.45% | 153,100 | 3163億1000万 | -0.18% | 19.03 | 1.03 |
| 02/26 | 3,335 | 3,375 | 3,335 | 3,350 | +0.6% | 97,000 | 3149億 | -0.65% | 18.95 | 1.02 |
| 02/25 | 3,335 | 3,340 | 3,315 | 3,330 | +0.76% | 70,700 | 3130億2000万 | -1.33% | 18.83 | 1.02 |
| 02/22 | 3,295 | 3,320 | 3,290 | 3,305 | -0.6% | 87,500 | 3106億7000万 | -2.22% | 18.69 | 1.01 |
| 02/21 | 3,330 | 3,350 | 3,305 | 3,325 | 0% | 113,200 | 3125億5000万 | -1.8% | 18.8 | 1.02 |
| 02/20 | 3,280 | 3,325 | 3,250 | 3,325 | +1.53% | 128,400 | 3125億5000万 | -1.92% | 18.8 | 1.02 |
| 02/19 | 3,290 | 3,300 | 3,255 | 3,275 | -0.15% | 81,800 | 3078億5000万 | -3.53% | 18.52 | 1 |
| 02/18 | 3,315 | 3,315 | 3,260 | 3,280 | +0.92% | 101,900 | 3083億2000万 | -3.59% | 18.55 | 1 |
| 02/15 | 3,255 | 3,255 | 3,220 | 3,250 | -1.22% | 133,400 | 3055億 | -4.72% | 18.38 | 0.99 |
| 02/14 | 3,265 | 3,305 | 3,255 | 3,290 | +0.46% | 135,300 | 3092億6000万 | -3.83% | 18.61 | 1 |
| 02/13 | 3,425 | 3,425 | 3,250 | 3,275 | -2.38% | 225,300 | 3078億5000万 | -4.44% | 18.52 | 1 |
| 02/12 | 3,375 | 3,415 | 3,335 | 3,355 | -1.76% | 256,600 | 3153億7000万 | -2.27% | 18.97 | 1.02 |
| 02/08 | 3,420 | 3,455 | 3,415 | 3,415 | -1.44% | 84,200 | 3210億1000万 | -0.55% | 19.31 | 1.04 |
| 02/07 | 3,470 | 3,475 | 3,445 | 3,465 | -0.72% | 86,100 | 3257億1000万 | +0.84% | 19.6 | 1.06 |
| 02/06 | 3,505 | 3,530 | 3,475 | 3,490 | 0% | 112,600 | 3280億6000万 | +1.57% | 19.74 | 1.07 |
| 02/05 | 3,495 | 3,525 | 3,480 | 3,490 | -0.29% | 163,000 | 3280億6000万 | +1.84% | 19.74 | 1.07 |
| 02/04 | 3,470 | 3,535 | 3,455 | 3,500 | +1.45% | 181,000 | 3290億 | +2.43% | 19.79 | 1.07 |
| 02/01 | 3,455 | 3,490 | 3,440 | 3,450 | -1.15% | 118,800 | 3243億 | +1.17% | 19.51 | 1.05 |
| 01/31 | 3,470 | 3,525 | 3,455 | 3,490 | +2.65% | 224,800 | 3280億6000万 | +2.38% | 19.74 | 1.07 |
| 01/30 | 3,430 | 3,445 | 3,400 | 3,400 | +0.15% | 209,000 | 3196億 | -0.26% | 19.23 | 1.04 |
| 01/29 | 3,350 | 3,410 | 3,350 | 3,395 | +1.49% | 148,900 | 3191億3000万 | -0.56% | 19.2 | 1.04 |
| 01/28 | 3,380 | 3,380 | 3,345 | 3,345 | -0.74% | 88,700 | 3144億3000万 | -2.16% | 18.92 | 1.02 |
| 01/25 | 3,355 | 3,410 | 3,350 | 3,370 | 0% | 145,500 | 3167億8000万 | -1.58% | 19.06 | 1.03 |
| 01/24 | 3,335 | 3,395 | 3,320 | 3,370 | +0.15% | 120,800 | 3167億8000万 | -1.72% | 19.06 | 1.03 |
| 01/23 | 3,345 | 3,405 | 3,345 | 3,365 | -0.88% | 145,000 | 3163億1000万 | -1.95% | 19.03 | 1.03 |
| 01/22 | 3,435 | 3,435 | 3,365 | 3,395 | -0.73% | 125,500 | 3191億3000万 | -1.14% | 19.2 | 1.04 |
| 01/21 | 3,480 | 3,490 | 3,410 | 3,420 | -1.3% | 184,600 | 3214億8000万 | -0.44% | 19.34 | 1.04 |
| 01/18 | 3,450 | 3,490 | 3,435 | 3,465 | +0.43% | 112,100 | 3257億1000万 | +0.81% | 19.6 | 1.06 |
| 01/17 | 3,480 | 3,490 | 3,430 | 3,450 | +0.58% | 120,200 | 3243億 | +0.38% | 19.51 | 1.05 |
| 01/16 | 3,430 | 3,450 | 3,410 | 3,430 | -0.15% | 107,800 | 3224億2000万 | -0.29% | 19.4 | 1.05 |
| 01/15 | 3,415 | 3,455 | 3,410 | 3,435 | -0.87% | 160,900 | 3228億9000万 | -0.2% | 19.43 | 1.05 |
| 01/11 | 3,520 | 3,520 | 3,440 | 3,465 | -1.14% | 139,300 | 3257億1000万 | +0.7% | 19.6 | 1.06 |
| 01/10 | 3,430 | 3,510 | 3,420 | 3,505 | +0.43% | 141,100 | 3294億7000万 | +1.98% | 19.82 | 1.07 |
| 01/09 | 3,505 | 3,540 | 3,460 | 3,490 | +1.6% | 151,900 | 3280億6000万 | +1.75% | 19.74 | 1.07 |
| 01/08 | 3,410 | 3,460 | 3,405 | 3,435 | +0.15% | 156,300 | 3228億9000万 | +0.38% | 19.43 | 1.05 |
| 01/07 | 3,460 | 3,480 | 3,425 | 3,430 | +1.18% | 154,700 | 3224億2000万 | +0.38% | 19.4 | 1.05 |
| 01/04 | 3,360 | 3,390 | 3,320 | 3,390 | -2.16% | 208,200 | 3186億6000万 | -0.62% | 19.17 | 1.04 |
| 2018 |
| 12/28 | 3,460 | 3,470 | 3,435 | 3,465 | +0.14% | 160,000 | 3257億1000万 | +1.67% | 19.6 | 1.06 |
| 12/27 | 3,380 | 3,470 | 3,370 | 3,460 | +6.3% | 190,100 | 3252億4000万 | +1.73% | 19.57 | 1.06 |
| 12/26 | 3,245 | 3,285 | 3,220 | 3,255 | +0.15% | 137,900 | 3059億7000万 | -4.1% | 18.41 | 0.99 |
| 12/25 | 3,320 | 3,320 | 3,240 | 3,250 | -2.26% | 189,100 | 3055億 | -4.24% | 18.38 | 0.99 |
| 12/21 | 3,395 | 3,400 | 3,300 | 3,325 | -2.64% | 233,400 | 3125億5000万 | -2.03% | 18.8 | 1.02 |
| 12/20 | 3,470 | 3,500 | 3,395 | 3,415 | -2.29% | 162,100 | 3210億1000万 | +0.68% | 19.31 | 1.04 |
| 12/19 | 3,550 | 3,550 | 3,480 | 3,495 | -0.71% | 164,000 | 3285億3000万 | +3.19% | 19.77 | 1.07 |
| 12/18 | 3,500 | 3,535 | 3,490 | 3,520 | -0.14% | 176,700 | 3308億8000万 | +4.17% | 19.91 | 1.08 |
| 12/17 | 3,490 | 3,555 | 3,485 | 3,525 | +1.44% | 233,600 | 3313億5000万 | +4.54% | 19.94 | 1.08 |
| 12/14 | 3,500 | 3,515 | 3,445 | 3,475 | -0.43% | 225,200 | 3266億5000万 | +3.3% | 19.65 | 1.06 |
| 12/13 | 3,475 | 3,525 | 3,470 | 3,490 | +1.31% | 159,600 | 3280億6000万 | +3.84% | 19.74 | 1.07 |
| 12/12 | 3,450 | 3,470 | 3,435 | 3,445 | +1.03% | 191,800 | 3238億3000万 | +2.65% | 19.48 | 1.05 |
| 12/11 | 3,450 | 3,470 | 3,380 | 3,410 | -0.29% | 199,700 | 3205億4000万 | +1.82% | 19.28 | 1.04 |
| 12/10 | 3,450 | 3,460 | 3,415 | 3,420 | -2.01% | 116,000 | 3214億8000万 | +2.3% | 19.34 | 1.04 |
| 12/07 | 3,470 | 3,495 | 3,420 | 3,490 | +0.87% | 316,800 | 3280億6000万 | +4.52% | 19.74 | 1.07 |
| 12/06 | 3,495 | 3,500 | 3,420 | 3,460 | -1.84% | 211,800 | 3252億4000万 | +3.94% | 19.57 | 1.06 |
| 12/05 | 3,470 | 3,600 | 3,455 | 3,525 | +1.29% | 462,100 | 3313億5000万 | +6.14% | 19.94 | 1.08 |
| 12/04 | 3,550 | 3,555 | 3,445 | 3,480 | +2.2% | 525,800 | 3271億2000万 | +5.1% | 19.68 | 1.06 |
| 12/03 | 3,415 | 3,450 | 3,380 | 3,405 | +1.04% | 249,300 | 3200億7000万 | +3.21% | 19.26 | 1.04 |
| 11/30 | 3,330 | 3,425 | 3,320 | 3,370 | +1.2% | 723,300 | 3167億8000万 | +2.46% | 19.06 | 1.03 |
| 11/29 | 3,320 | 3,360 | 3,310 | 3,330 | +1.06% | 157,900 | 3130億2000万 | +1.46% | 18.83 | 1.02 |
| 11/28 | 3,285 | 3,300 | 3,250 | 3,295 | +0.15% | 171,600 | 3097億3000万 | +0.52% | 18.63 | 1.01 |
| 11/27 | 3,290 | 3,310 | 3,260 | 3,290 | -0.3% | 150,300 | 3092億6000万 | +0.46% | 18.61 | 1 |
| 11/26 | 3,290 | 3,300 | 3,270 | 3,300 | +0.15% | 147,400 | 3102億 | +0.76% | 18.66 | 1.01 |
| 11/22 | 3,290 | 3,310 | 3,265 | 3,295 | +0.15% | 117,800 | 3097億3000万 | +0.58% | 18.63 | 1.01 |
| 11/21 | 3,205 | 3,295 | 3,200 | 3,290 | -0.15% | 135,500 | 3092億6000万 | +0.37% | 18.61 | 1 |
| 11/20 | 3,220 | 3,305 | 3,215 | 3,295 | +1.23% | 178,200 | 3097億3000万 | +0.37% | 18.63 | 1.01 |
| 11/19 | 3,265 | 3,275 | 3,240 | 3,255 | 0% | 98,500 | 3059億7000万 | -0.94% | 18.41 | 0.99 |
| 11/16 | 3,280 | 3,290 | 3,230 | 3,255 | -0.61% | 155,500 | 3059億7000万 | -1.09% | 18.41 | 0.99 |
| 11/15 | 3,265 | 3,285 | 3,240 | 3,275 | -0.15% | 137,900 | 3078億5000万 | -0.67% | 18.52 | 1 |
| 11/14 | 3,315 | 3,325 | 3,270 | 3,280 | -0.61% | 139,600 | 3083億2000万 | -0.73% | 18.55 | 1 |
| 11/13 | 3,290 | 3,310 | 3,270 | 3,300 | -1.35% | 175,800 | 3102億 | -0.54% | 18.66 | 1.01 |
| 11/12 | 3,330 | 3,350 | 3,300 | 3,345 | +0.3% | 204,000 | 3144億3000万 | +0.48% | 18.92 | 1.02 |
| 11/09 | 3,310 | 3,405 | 3,305 | 3,335 | -1.33% | 174,400 | 3134億9000万 | -0.21% | 18.86 | 1.02 |
| 11/08 | 3,445 | 3,470 | 3,365 | 3,380 | +0.15% | 261,000 | 3177億2000万 | +0.78% | 19.12 | 1.03 |
| 11/07 | 3,290 | 3,480 | 3,270 | 3,375 | +3.05% | 534,400 | 3172億5000万 | +0.27% | 19.09 | 1.03 |
| 11/06 | 3,265 | 3,310 | 3,255 | 3,275 | +0.31% | 143,400 | 3078億5000万 | -3.08% | 18.52 | 1 |
| 11/05 | 3,305 | 3,315 | 3,250 | 3,265 | -1.06% | 179,400 | 3069億1000万 | -3.86% | 18.46 | 1 |
| 11/02 | 3,280 | 3,310 | 3,245 | 3,300 | +1.23% | 181,400 | 3102億 | -3.31% | 18.66 | 1.01 |
| 11/01 | 3,260 | 3,280 | 3,235 | 3,260 | 0% | 160,600 | 3064億4000万 | -4.85% | 18.44 | 1 |
| 10/31 | 3,260 | 3,280 | 3,240 | 3,260 | 0% | 225,200 | 3064億4000万 | -5.23% | 18.44 | 1 |
| 10/30 | 3,180 | 3,265 | 3,175 | 3,260 | +2.35% | 191,200 | 3064億4000万 | -5.64% | 18.44 | 1 |
