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 | 2,694 | 2,710 | 2,603 | 2,693 | +0.04% | 404,900 | 527億2105万 | -4.77% | 14.22 | 0.82 |
| 03/28 | 2,720 | 2,727 | 2,673 | 2,692 | -2.07% | 213,500 | 527億147万 | -5.14% | 14.22 | 0.82 |
| 03/27 | 2,763 | 2,779 | 2,710 | 2,749 | -0.29% | 180,200 | 538億1736万 | -3.48% | 14.52 | 0.84 |
| 03/26 | 2,760 | 2,777 | 2,724 | 2,757 | +0.04% | 234,300 | 539億7398万 | -3.2% | 14.56 | 0.84 |
| 03/25 | 2,771 | 2,771 | 2,727 | 2,756 | -4.27% | 226,400 | 539億5440万 | -3.33% | 14.55 | 0.84 |
| 03/22 | 2,935 | 2,935 | 2,851 | 2,879 | -0.86% | 195,600 | 563億6238万 | +1.02% | 15.2 | 0.87 |
| 03/20 | 2,907 | 2,949 | 2,901 | 2,904 | -1.09% | 123,700 | 568億5181万 | +2.18% | 15.34 | 0.88 |
| 03/19 | 2,945 | 2,946 | 2,880 | 2,936 | -0.61% | 158,100 | 574億7828万 | +3.31% | 15.5 | 0.89 |
| 03/18 | 2,914 | 2,980 | 2,907 | 2,954 | +1.76% | 223,900 | 578億3066万 | +4.05% | 15.6 | 0.9 |
| 03/15 | 2,822 | 2,920 | 2,822 | 2,903 | +1.97% | 308,000 | 568億3223万 | +2.4% | 15.33 | 0.88 |
| 03/14 | 2,833 | 2,956 | 2,828 | 2,847 | +1.75% | 447,800 | 557億3592万 | +0.35% | 15.03 | 0.86 |
| 03/13 | 2,715 | 2,836 | 2,707 | 2,798 | +4.25% | 335,200 | 547億7664万 | -1.72% | 14.78 | 0.85 |
| 03/12 | 2,706 | 2,717 | 2,681 | 2,684 | +1.02% | 147,600 | 525億4485万 | -5.89% | 14.17 | 0.82 |
| 03/11 | 2,675 | 2,684 | 2,620 | 2,657 | +0.3% | 161,800 | 520億1627万 | -6.97% | 14.03 | 0.81 |
| 03/08 | 2,765 | 2,766 | 2,639 | 2,649 | -5.19% | 397,800 | 518億5966万 | -7.44% | 13.99 | 0.8 |
| 03/07 | 2,840 | 2,845 | 2,774 | 2,794 | -2% | 235,700 | 546億9833万 | -2.72% | 14.75 | 0.85 |
| 03/06 | 2,856 | 2,880 | 2,825 | 2,851 | +0.11% | 233,400 | 558億1422万 | -0.73% | 15.06 | 0.87 |
| 03/05 | 2,871 | 2,893 | 2,831 | 2,848 | -2.23% | 250,900 | 557億5549万 | -0.77% | 15.04 | 0.87 |
| 03/04 | 2,899 | 2,958 | 2,880 | 2,913 | +2.9% | 273,300 | 570億2800万 | +1.57% | 15.38 | 0.88 |
| 03/01 | 2,852 | 2,894 | 2,803 | 2,831 | -0.32% | 205,300 | 554億2268万 | -1.19% | 14.95 | 0.86 |
| 02/28 | 2,891 | 2,894 | 2,832 | 2,840 | -2.87% | 216,700 | 555億9888万 | -0.8% | 15 | 0.86 |
| 02/27 | 2,911 | 2,946 | 2,899 | 2,924 | +0.38% | 125,300 | 572億4335万 | +2.27% | 15.44 | 0.89 |
| 02/26 | 2,970 | 2,993 | 2,906 | 2,913 | -1.69% | 137,900 | 570億2800万 | +2.1% | 15.38 | 0.88 |
| 02/25 | 3,025 | 3,030 | 2,949 | 2,963 | +0.34% | 131,000 | 580億686万 | +3.96% | 15.65 | 0.9 |
| 02/22 | 2,929 | 2,971 | 2,909 | 2,953 | -0.1% | 131,600 | 578億1109万 | +3.94% | 15.59 | 0.9 |
| 02/21 | 2,951 | 2,982 | 2,884 | 2,956 | +0.48% | 257,000 | 578億6982万 | +4.42% | 15.61 | 0.9 |
| 02/20 | 2,787 | 2,944 | 2,787 | 2,942 | +7.49% | 476,100 | 575億9574万 | +4.29% | 15.54 | 0.89 |
| 02/19 | 2,838 | 2,840 | 2,737 | 2,737 | -3.35% | 272,000 | 535億8244万 | -2.81% | 14.45 | 0.83 |
| 02/18 | 2,784 | 2,844 | 2,772 | 2,832 | +3.55% | 431,900 | 554億4226万 | +0.43% | 14.96 | 0.86 |
| 02/15 | 2,713 | 2,743 | 2,650 | 2,735 | +1.71% | 307,900 | 535億4328万 | -3.12% | 14.44 | 0.83 |
| 02/14 | 2,807 | 2,829 | 2,660 | 2,689 | -6.96% | 471,000 | 526億4274万 | -4.98% | 14.2 | 0.82 |
| 02/13 | 2,880 | 2,912 | 2,853 | 2,890 | +0.38% | 142,500 | 565億7773万 | +1.9% | 15.26 | 0.88 |
| 02/12 | 2,838 | 2,892 | 2,814 | 2,879 | +1.02% | 162,400 | 563億6238万 | +1.7% | 15.2 | 0.87 |
| 02/08 | 2,960 | 2,975 | 2,815 | 2,850 | -3.75% | 254,000 | 557億9465万 | +1.06% | 15.05 | 0.87 |
| 02/07 | 3,045 | 3,045 | 2,953 | 2,961 | -3.86% | 281,500 | 579億6770万 | +5.26% | 15.64 | 0.9 |
| 02/06 | 3,165 | 3,225 | 3,075 | 3,080 | +5.37% | 712,900 | 602億9737万 | +9.92% | 16.27 | 0.94 |
| 02/05 | 2,855 | 2,954 | 2,850 | 2,923 | +4.43% | 285,200 | 572億2377万 | +4.99% | 15.44 | 0.89 |
| 02/04 | 2,809 | 2,854 | 2,790 | 2,799 | +0.25% | 112,200 | 547億9622万 | +1.12% | 14.78 | 0.85 |
| 02/01 | 2,912 | 2,912 | 2,788 | 2,792 | -4.12% | 201,300 | 546億5918万 | +1.01% | 14.74 | 0.85 |
| 01/31 | 2,874 | 2,954 | 2,867 | 2,912 | +4.26% | 195,800 | 570億843万 | +5.32% | 15.38 | 0.88 |
| 01/30 | 2,840 | 2,849 | 2,781 | 2,793 | -0.39% | 101,100 | 546億7875万 | +1.01% | 14.75 | 0.85 |
| 01/29 | 2,800 | 2,805 | 2,739 | 2,804 | +0.11% | 120,800 | 548億9410万 | +1.19% | 14.81 | 0.85 |
| 01/28 | 2,864 | 2,866 | 2,795 | 2,801 | -1.23% | 84,500 | 548億3537万 | +0.79% | 14.79 | 0.85 |
| 01/25 | 2,772 | 2,838 | 2,772 | 2,836 | +2.31% | 154,300 | 555億2057万 | +1.76% | 14.98 | 0.86 |
| 01/24 | 2,720 | 2,779 | 2,704 | 2,772 | +0.91% | 119,500 | 542億6764万 | -0.96% | 14.64 | 0.84 |
| 01/23 | 2,712 | 2,768 | 2,694 | 2,747 | -0.54% | 160,200 | 537億7821万 | -2.17% | 14.51 | 0.83 |
| 01/22 | 2,838 | 2,859 | 2,755 | 2,762 | -2.68% | 229,800 | 540億7187万 | -1.95% | 14.59 | 0.84 |
| 01/21 | 2,788 | 2,847 | 2,780 | 2,838 | +3.54% | 269,800 | 555億5972万 | +0.32% | 14.99 | 0.86 |
| 01/18 | 2,731 | 2,765 | 2,682 | 2,741 | +1.33% | 286,900 | 536億6075万 | -3.45% | 14.47 | 0.83 |
| 01/17 | 2,736 | 2,760 | 2,690 | 2,705 | -0.44% | 238,300 | 529億5597万 | -5.19% | 14.28 | 0.82 |
| 01/16 | 2,840 | 2,880 | 2,710 | 2,717 | -3.14% | 257,500 | 531億9090万 | -5.5% | 14.35 | 0.83 |
| 01/15 | 2,785 | 2,819 | 2,666 | 2,805 | -1.41% | 419,100 | 549億1368万 | -3.08% | 14.81 | 0.85 |
| 01/11 | 2,895 | 2,915 | 2,836 | 2,845 | -1.49% | 197,800 | 556億9676万 | -2.5% | 15.02 | 0.86 |
| 01/10 | 2,907 | 2,928 | 2,855 | 2,888 | -1.23% | 141,600 | 565億3858万 | -1.67% | 15.25 | 0.88 |
| 01/09 | 2,875 | 2,929 | 2,837 | 2,924 | +3.43% | 168,500 | 572億4335万 | -0.98% | 15.44 | 0.89 |
| 01/08 | 2,840 | 2,892 | 2,784 | 2,827 | +1.84% | 223,300 | 553億4437万 | -4.65% | 14.93 | 0.86 |
| 01/07 | 2,723 | 2,830 | 2,722 | 2,776 | +6.61% | 248,000 | 543億4594万 | -6.85% | 14.66 | 0.84 |
| 01/04 | 2,532 | 2,620 | 2,502 | 2,604 | -2.29% | 211,200 | 509億7869万 | -13.06% | 13.75 | 0.79 |
| 2018 |
| 12/28 | 2,663 | 2,698 | 2,626 | 2,665 | -1.19% | 183,500 | 521億7289万 | -11.52% | 14.07 | 0.81 |
| 12/27 | 2,772 | 2,789 | 2,682 | 2,697 | +2.86% | 207,100 | 527億9936万 | -11.05% | 14.24 | 0.82 |
| 12/26 | 2,548 | 2,639 | 2,544 | 2,622 | +3.55% | 173,900 | 513億3108万 | -14.12% | 13.85 | 0.8 |
| 12/25 | 2,510 | 2,625 | 2,498 | 2,532 | -6.12% | 374,800 | 495億6914万 | -17.74% | 13.37 | 0.77 |
| 12/21 | 2,770 | 2,801 | 2,680 | 2,697 | -4.36% | 225,400 | 527億9936万 | -13.11% | 14.24 | 0.82 |
| 12/20 | 2,851 | 2,889 | 2,769 | 2,820 | -2.79% | 258,800 | 552億734万 | -9.7% | 14.89 | 0.86 |
| 12/19 | 2,946 | 2,946 | 2,876 | 2,901 | -1.53% | 139,000 | 567億9308万 | -7.58% | 15.32 | 0.88 |
| 12/18 | 2,924 | 2,980 | 2,856 | 2,946 | -1.77% | 170,100 | 576億7405万 | -6.48% | 15.56 | 0.89 |
| 12/17 | 3,000 | 3,060 | 2,992 | 2,999 | -0.7% | 145,600 | 587億1163万 | -5.15% | 15.84 | 0.91 |
| 12/14 | 3,070 | 3,090 | 2,968 | 3,020 | -3.21% | 324,200 | 591億2275万 | -4.88% | 15.95 | 0.92 |
| 12/13 | 3,075 | 3,130 | 3,020 | 3,120 | +3.65% | 225,600 | 610億8046万 | -2.1% | 16.48 | 0.95 |
| 12/12 | 2,999 | 3,075 | 2,970 | 3,010 | +1.65% | 195,100 | 589億2698万 | -5.82% | 15.9 | 0.91 |
| 12/11 | 3,065 | 3,075 | 2,943 | 2,961 | -3.39% | 232,400 | 579億6770万 | -7.73% | 15.64 | 0.9 |
| 12/10 | 3,070 | 3,110 | 3,010 | 3,065 | -0.81% | 169,900 | 600億372万 | -4.78% | 16.19 | 0.93 |
| 12/07 | 3,110 | 3,150 | 3,035 | 3,090 | 0% | 141,300 | 604億9314万 | -4.3% | 16.32 | 0.94 |
| 12/06 | 3,205 | 3,260 | 3,065 | 3,090 | -4.78% | 229,700 | 604億9314万 | -4.57% | 16.32 | 0.94 |
| 12/05 | 3,150 | 3,245 | 3,125 | 3,245 | +1.41% | 157,200 | 635億2759万 | +0.12% | 17.14 | 0.99 |
| 12/04 | 3,375 | 3,405 | 3,200 | 3,200 | -5.88% | 242,100 | 626億4662万 | -1.17% | 16.9 | 0.97 |
| 12/03 | 3,385 | 3,430 | 3,325 | 3,400 | +2.41% | 171,900 | 665億6204万 | +5.07% | 17.96 | 1.03 |
| 11/30 | 3,275 | 3,345 | 3,270 | 3,320 | +1.07% | 159,300 | 649億9587万 | +2.72% | 17.53 | 1.01 |
| 11/29 | 3,285 | 3,320 | 3,260 | 3,285 | +1.7% | 114,900 | 643億1067万 | +1.67% | 17.35 | 1 |
| 11/28 | 3,165 | 3,270 | 3,150 | 3,230 | +0.94% | 218,000 | 632億3393万 | -0.28% | 17.06 | 0.98 |
| 11/27 | 3,235 | 3,250 | 3,165 | 3,200 | +1.11% | 221,200 | 626億4662万 | -1.6% | 16.9 | 0.97 |
| 11/26 | 3,020 | 3,185 | 3,010 | 3,165 | +4.46% | 296,700 | 619億6142万 | -3.21% | 16.71 | 0.96 |
| 11/22 | 3,155 | 3,160 | 3,025 | 3,030 | -4.11% | 261,900 | 593億1852万 | -7.96% | 16 | 0.92 |
| 11/21 | 3,170 | 3,190 | 3,140 | 3,160 | -1.71% | 144,300 | 618億6354万 | -4.79% | 16.69 | 0.96 |
| 11/20 | 3,220 | 3,300 | 3,205 | 3,215 | -0.77% | 214,700 | 629億4028万 | -3.94% | 16.98 | 0.98 |
| 11/19 | 3,175 | 3,250 | 3,175 | 3,240 | +1.89% | 117,100 | 634億2971万 | -4% | 17.11 | 0.98 |
| 11/16 | 3,185 | 3,260 | 3,175 | 3,180 | +0.16% | 122,600 | 622億5508万 | -6.47% | 16.79 | 0.97 |
| 11/15 | 3,190 | 3,210 | 3,130 | 3,175 | -1.4% | 152,300 | 621億5720万 | -7.49% | 16.77 | 0.96 |
| 11/14 | 3,110 | 3,285 | 3,090 | 3,220 | +1.26% | 212,500 | 630億3816万 | -6.96% | 17 | 0.98 |
| 11/13 | 3,140 | 3,195 | 3,070 | 3,180 | -2% | 252,200 | 622億5508万 | -8.99% | 16.79 | 0.97 |
| 11/12 | 3,295 | 3,295 | 3,170 | 3,245 | -2.41% | 193,300 | 635億2759万 | -8.1% | 17.14 | 0.99 |
| 11/09 | 3,345 | 3,380 | 3,325 | 3,325 | +0.15% | 138,300 | 650億9376万 | -6.78% | 17.56 | 1.01 |
| 11/08 | 3,395 | 3,440 | 3,320 | 3,320 | -0.9% | 152,800 | 649億9587万 | -7.91% | 17.53 | 1.01 |
| 11/07 | 3,370 | 3,395 | 3,290 | 3,350 | +0.75% | 222,700 | 655億8318万 | -8.02% | 17.69 | 1.02 |
| 11/06 | 3,225 | 3,350 | 3,225 | 3,325 | +3.42% | 168,000 | 650億9376万 | -9.62% | 17.56 | 1.01 |
| 11/05 | 3,310 | 3,310 | 3,210 | 3,215 | -3.31% | 205,500 | 629億4028万 | -13.48% | 16.98 | 0.98 |
| 11/02 | 3,335 | 3,340 | 3,230 | 3,325 | +0.3% | 296,100 | 650億9376万 | -11.5% | 17.56 | 1.01 |
| 11/01 | 3,195 | 3,350 | 3,165 | 3,315 | +4.74% | 320,000 | 648億9799万 | -12.53% | 17.51 | 1.01 |
| 10/31 | 3,235 | 3,275 | 3,130 | 3,165 | 0% | 244,400 | 619億6142万 | -17.21% | 16.71 | 0.96 |
| 10/30 | 3,100 | 3,205 | 3,050 | 3,165 | +0.16% | 281,400 | 619億6142万 | -18.03% | 16.71 | 0.96 |
