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 | 2,880 | 2,887 | 2,810 | 2,839 | -0.25% | 751,900 | 1626億6509万 | +3.39% | 34.56 | 0.95 |
03/28 | 2,831 | 2,849 | 2,789 | 2,846 | -1.11% | 657,100 | 1630億6616万 | +3.83% | 34.65 | 0.96 |
03/27 | 2,868 | 2,889 | 2,833 | 2,878 | -0.62% | 848,700 | 1648億9966万 | +5.23% | 35.04 | 0.97 |
03/26 | 2,857 | 2,906 | 2,818 | 2,896 | +3.02% | 832,800 | 1659億3099万 | +6.24% | 35.25 | 0.97 |
03/25 | 2,855 | 2,856 | 2,768 | 2,811 | -4.19% | 1,215,700 | 1610億6078万 | +3.46% | 34.22 | 0.94 |
03/22 | 2,906 | 2,944 | 2,898 | 2,934 | +1.88% | 978,300 | 1681億827万 | +8.43% | 35.72 | 0.99 |
03/20 | 2,829 | 2,907 | 2,826 | 2,880 | +4.08% | 1,493,300 | 1650億1425万 | +6.86% | 35.06 | 0.97 |
03/19 | 2,715 | 2,780 | 2,711 | 2,767 | +0.87% | 655,300 | 1585億3973万 | +3.02% | 33.68 | 0.93 |
03/18 | 2,671 | 2,750 | 2,664 | 2,743 | +3.67% | 947,200 | 1571億6461万 | +2.47% | 33.39 | 0.92 |
03/15 | 2,649 | 2,683 | 2,639 | 2,646 | -0.08% | 517,800 | 1516億684万 | -0.71% | 32.21 | 0.89 |
03/14 | 2,669 | 2,712 | 2,640 | 2,648 | +1.07% | 775,800 | 1517億2143万 | -0.53% | 32.24 | 0.89 |
03/13 | 2,665 | 2,680 | 2,595 | 2,620 | -1.24% | 497,800 | 1501億1713万 | -1.43% | 31.89 | 0.88 |
03/12 | 2,647 | 2,678 | 2,623 | 2,653 | +3.27% | 825,700 | 1520億792万 | -0.11% | 32.3 | 0.89 |
03/11 | 2,534 | 2,569 | 2,499 | 2,569 | +1.46% | 623,200 | 1471億9500万 | -3.13% | 31.27 | 0.86 |
03/08 | 2,617 | 2,622 | 2,520 | 2,532 | -4.02% | 990,900 | 1450億7503万 | -4.45% | 30.82 | 0.85 |
03/07 | 2,705 | 2,706 | 2,619 | 2,638 | -4.8% | 1,122,000 | 1511億4847万 | -0.45% | 32.11 | 0.89 |
03/06 | 2,749 | 2,778 | 2,741 | 2,771 | +0.8% | 429,200 | 1587億6892万 | +4.8% | 33.73 | 0.93 |
03/05 | 2,795 | 2,809 | 2,735 | 2,749 | -3.07% | 1,033,800 | 1575億839万 | +4.41% | 33.46 | 0.92 |
03/04 | 2,769 | 2,852 | 2,769 | 2,836 | +3.69% | 1,346,300 | 1624億9320万 | +8.04% | 34.52 | 0.95 |
03/01 | 2,700 | 2,758 | 2,689 | 2,735 | +1.3% | 820,000 | 1567億624万 | +4.63% | 33.29 | 0.92 |
02/28 | 2,768 | 2,777 | 2,697 | 2,700 | -3.3% | 1,223,000 | 1547億86万 | +3.69% | 32.87 | 0.91 |
02/27 | 2,783 | 2,801 | 2,760 | 2,792 | +1.23% | 659,000 | 1599億7215万 | +7.63% | 33.99 | 0.94 |
02/26 | 2,747 | 2,804 | 2,734 | 2,758 | +1.36% | 999,400 | 1580億2406万 | +6.86% | 33.57 | 0.93 |
02/25 | 2,740 | 2,742 | 2,716 | 2,721 | +1.15% | 459,200 | 1559億409万 | +5.79% | 33.12 | 0.91 |
02/22 | 2,679 | 2,697 | 2,617 | 2,690 | -1.03% | 741,900 | 1541億2789万 | +4.96% | 32.75 | 0.9 |
02/21 | 2,730 | 2,744 | 2,687 | 2,718 | +1.23% | 800,400 | 1557億3220万 | +6.55% | 33.09 | 0.91 |
02/20 | 2,705 | 2,720 | 2,679 | 2,685 | +1.02% | 722,800 | 1538億4141万 | +5.79% | 32.69 | 0.9 |
02/19 | 2,645 | 2,674 | 2,635 | 2,658 | -0.04% | 624,800 | 1522億9440万 | +5.23% | 32.36 | 0.89 |
02/18 | 2,659 | 2,669 | 2,618 | 2,659 | +3.87% | 835,400 | 1523億5170万 | +5.73% | 32.37 | 0.89 |
02/15 | 2,605 | 2,608 | 2,551 | 2,560 | -3.47% | 1,026,300 | 1466億7933万 | +2.32% | 31.16 | 0.86 |
02/14 | 2,655 | 2,692 | 2,598 | 2,652 | -0.19% | 1,085,400 | 1519億5062万 | +6.29% | 32.28 | 0.89 |
02/13 | 2,565 | 2,662 | 2,530 | 2,657 | +4.65% | 1,729,600 | 1522億3710万 | +7.01% | 32.34 | 0.89 |
02/12 | 2,375 | 2,548 | 2,293 | 2,539 | +4.14% | 2,208,500 | 1454億7610万 | +2.84% | 30.91 | 0.85 |
02/08 | 2,525 | 2,525 | 2,410 | 2,438 | -5.5% | 1,243,100 | 1396億8914万 | -0.69% | 29.68 | 0.82 |
02/07 | 2,537 | 2,586 | 2,509 | 2,580 | +1.49% | 883,100 | 1478億2526万 | +5.35% | 31.41 | 0.87 |
02/06 | 2,551 | 2,557 | 2,507 | 2,542 | -1.05% | 690,400 | 1456億4799万 | +4.44% | 30.94 | 0.85 |
02/05 | 2,556 | 2,596 | 2,543 | 2,569 | +0.55% | 616,500 | 1471億9500万 | +6.29% | 31.27 | 0.86 |
02/04 | 2,494 | 2,564 | 2,494 | 2,555 | +2% | 795,900 | 1463億9285万 | +6.59% | 31.1 | 0.86 |
02/01 | 2,551 | 2,551 | 2,488 | 2,505 | -1.88% | 831,300 | 1435億2802万 | +5.16% | 30.49 | 0.84 |
01/31 | 2,575 | 2,634 | 2,548 | 2,553 | +2.65% | 1,227,000 | 1462億7826万 | +7.63% | 31.08 | 0.86 |
01/30 | 2,545 | 2,551 | 2,459 | 2,487 | -0.48% | 790,400 | 1424億9668万 | +5.2% | 30.28 | 0.84 |
01/29 | 2,499 | 2,505 | 2,463 | 2,499 | -1.42% | 680,100 | 1431億8424万 | +5.98% | 30.42 | 0.84 |
01/28 | 2,587 | 2,594 | 2,527 | 2,535 | -1.02% | 581,100 | 1452億4692万 | +7.78% | 30.86 | 0.85 |
01/25 | 2,522 | 2,584 | 2,522 | 2,561 | +2.56% | 1,024,100 | 1467億3663万 | +9.21% | 31.18 | 0.86 |
01/24 | 2,420 | 2,502 | 2,416 | 2,497 | +2.46% | 569,800 | 1430億6965万 | +6.71% | 30.4 | 0.84 |
01/23 | 2,433 | 2,468 | 2,407 | 2,437 | -1.54% | 613,500 | 1396億3185万 | +4.37% | 29.67 | 0.82 |
01/22 | 2,549 | 2,550 | 2,466 | 2,475 | -2.44% | 923,400 | 1418億912万 | +6.18% | 30.13 | 0.83 |
01/21 | 2,536 | 2,562 | 2,518 | 2,537 | +1.93% | 874,400 | 1453億6151万 | +8.93% | 30.88 | 0.85 |
01/18 | 2,430 | 2,498 | 2,428 | 2,489 | +3.71% | 1,235,400 | 1426億1127万 | +7.05% | 30.3 | 0.84 |
01/17 | 2,400 | 2,432 | 2,384 | 2,400 | +1.22% | 784,000 | 1375億1187万 | +3.18% | 29.22 | 0.81 |
01/16 | 2,409 | 2,431 | 2,353 | 2,371 | -1.17% | 617,700 | 1358億5027万 | +1.59% | 28.86 | 0.8 |
01/15 | 2,363 | 2,415 | 2,350 | 2,399 | +0.59% | 841,500 | 1374億5458万 | +2.35% | 29.2 | 0.81 |
01/11 | 2,340 | 2,400 | 2,337 | 2,385 | +2.62% | 736,600 | 1366億5242万 | +1.23% | 29.03 | 0.8 |
01/10 | 2,354 | 2,366 | 2,305 | 2,324 | -2.84% | 1,112,300 | 1331億5733万 | -1.69% | 28.29 | 0.78 |
01/09 | 2,387 | 2,400 | 2,349 | 2,392 | +1.44% | 708,900 | 1370億5350万 | +0.76% | 29.12 | 0.8 |
01/08 | 2,350 | 2,385 | 2,326 | 2,358 | +2.66% | 1,166,400 | 1351億542万 | -0.97% | 28.71 | 0.79 |
01/07 | 2,323 | 2,390 | 2,287 | 2,297 | +4.6% | 1,479,300 | 1316億1032万 | -3.77% | 27.96 | 0.77 |
01/04 | 2,250 | 2,250 | 2,113 | 2,196 | -3.56% | 1,411,900 | 1258億2336万 | -8.27% | 26.73 | 0.74 |
2018 |
12/28 | 2,196 | 2,314 | 2,196 | 2,277 | +2.89% | 1,259,400 | 1304億6439万 | -5.24% | 27.72 | 0.76 |
12/27 | 2,228 | 2,259 | 2,203 | 2,213 | +5.13% | 1,078,100 | 1267億9741万 | -8.06% | 26.94 | 0.74 |
12/26 | 2,093 | 2,142 | 2,061 | 2,105 | +1.54% | 932,900 | 1206億937万 | -12.8% | 25.63 | 0.71 |
12/25 | 2,050 | 2,095 | 2,008 | 2,073 | -4.73% | 1,189,200 | 1187億7588万 | -14.55% | 25.24 | 0.7 |
12/21 | 2,233 | 2,262 | 2,161 | 2,176 | -3.93% | 1,573,900 | 1246億7743万 | -10.78% | 26.49 | 0.73 |
12/20 | 2,309 | 2,355 | 2,239 | 2,265 | -3.66% | 999,900 | 1297億7683万 | -7.55% | 27.57 | 0.76 |
12/19 | 2,351 | 2,405 | 2,325 | 2,351 | +0.17% | 808,400 | 1347億434万 | -4.28% | 28.62 | 0.79 |
12/18 | 2,310 | 2,367 | 2,263 | 2,347 | +0.13% | 1,075,200 | 1344億7515万 | -4.55% | 28.57 | 0.79 |
12/17 | 2,350 | 2,404 | 2,335 | 2,344 | -0.26% | 923,100 | 1343億326万 | -5.02% | 28.53 | 0.79 |
12/14 | 2,414 | 2,424 | 2,324 | 2,350 | -3.41% | 1,082,500 | 1346億4704万 | -6.04% | 28.61 | 0.79 |
12/13 | 2,417 | 2,460 | 2,395 | 2,433 | +2.1% | 685,500 | 1394億266万 | -4.06% | 29.62 | 0.82 |
12/12 | 2,349 | 2,407 | 2,314 | 2,383 | +2.1% | 885,200 | 1365億3783万 | -7.1% | 29.01 | 0.8 |
12/11 | 2,400 | 2,419 | 2,308 | 2,334 | -3.67% | 992,200 | 1337億3030万 | -10.2% | 28.41 | 0.78 |
12/10 | 2,420 | 2,448 | 2,380 | 2,423 | -0.74% | 926,300 | 1388億2970万 | -8.12% | 29.5 | 0.81 |
12/07 | 2,541 | 2,545 | 2,403 | 2,441 | -2.79% | 1,032,000 | 1398億6103万 | -8.61% | 29.72 | 0.82 |
12/06 | 2,561 | 2,575 | 2,480 | 2,511 | -3.27% | 833,800 | 1438億7180万 | -7% | 30.57 | 0.84 |
12/05 | 2,596 | 2,645 | 2,579 | 2,596 | -1.18% | 719,700 | 1487億4201万 | -4.84% | 31.6 | 0.87 |
12/04 | 2,647 | 2,687 | 2,600 | 2,627 | -2.6% | 939,800 | 1505億1821万 | -4.4% | 31.98 | 0.88 |
12/03 | 2,638 | 2,705 | 2,625 | 2,697 | +4.01% | 1,087,000 | 1545億2897万 | -2.46% | 32.83 | 0.91 |
11/30 | 2,563 | 2,603 | 2,556 | 2,593 | +0.74% | 576,800 | 1485億7012万 | -6.52% | 31.57 | 0.87 |
11/29 | 2,582 | 2,598 | 2,542 | 2,574 | +0.55% | 601,600 | 1474億8148万 | -7.64% | 31.33 | 0.86 |
11/28 | 2,491 | 2,565 | 2,481 | 2,560 | +2.52% | 882,200 | 1466億7933万 | -8.8% | 31.16 | 0.86 |
11/27 | 2,492 | 2,500 | 2,442 | 2,497 | +0.73% | 872,300 | 1430億6965万 | -11.8% | 30.4 | 0.84 |
11/26 | 2,410 | 2,491 | 2,409 | 2,479 | +2.52% | 853,700 | 1420億3831万 | -13.35% | 30.18 | 0.83 |
11/22 | 2,389 | 2,461 | 2,380 | 2,418 | +1.9% | 808,600 | 1385億4321万 | -16.33% | 29.44 | 0.81 |
11/21 | 2,351 | 2,392 | 2,318 | 2,373 | -1.17% | 1,091,700 | 1359億6486万 | -18.79% | 28.89 | 0.8 |
11/20 | 2,370 | 2,414 | 2,351 | 2,401 | +0.29% | 783,200 | 1375億6917万 | -18.83% | 29.23 | 0.81 |
11/19 | 2,391 | 2,438 | 2,372 | 2,394 | -0.62% | 909,200 | 1371億6809万 | -20.04% | 29.14 | 0.8 |
11/16 | 2,461 | 2,488 | 2,401 | 2,409 | -1.51% | 1,104,600 | 1380億2754万 | -20.36% | 29.33 | 0.81 |
11/15 | 2,411 | 2,485 | 2,400 | 2,446 | +1.03% | 1,213,800 | 1401億4752万 | -19.96% | 29.78 | 0.82 |
11/14 | 2,404 | 2,455 | 2,374 | 2,421 | +0.21% | 1,420,900 | 1387億1510万 | -21.37% | 29.47 | 0.81 |
11/13 | 2,489 | 2,490 | 2,341 | 2,416 | -6.61% | 3,126,800 | 1384億2862万 | -22.29% | 29.41 | 0.81 |
11/12 | 2,645 | 2,745 | 2,550 | 2,587 | -18% | 4,718,400 | 1482億2634万 | -17.59% | 31.49 | 0.87 |
11/09 | 3,170 | 3,175 | 3,095 | 3,155 | -2.02% | 1,004,300 | 1807億7082万 | -0.44% | 38.41 | 1.06 |
11/08 | 3,230 | 3,300 | 3,190 | 3,220 | +1.9% | 906,500 | 1844億9510万 | +1.23% | 39.2 | 1.08 |
11/07 | 3,225 | 3,240 | 3,145 | 3,160 | -2.92% | 944,400 | 1810億5730万 | -0.85% | 38.47 | 1.06 |
11/06 | 3,260 | 3,320 | 3,245 | 3,255 | -0.61% | 566,800 | 1865億48万 | +1.88% | 39.62 | 1.09 |
11/05 | 3,250 | 3,340 | 3,215 | 3,275 | +0.31% | 822,100 | 1876億4641万 | +2.31% | 39.87 | 1.1 |
11/02 | 3,245 | 3,295 | 3,145 | 3,265 | +2.83% | 1,138,100 | 1870億7345万 | +1.97% | 39.75 | 1.1 |
11/01 | 3,195 | 3,230 | 3,140 | 3,175 | -0.63% | 704,700 | 1819億1675万 | -0.81% | 38.65 | 1.07 |
10/31 | 3,155 | 3,205 | 3,130 | 3,195 | +2.4% | 792,600 | 1830億6268万 | -0.34% | 38.89 | 1.07 |
10/30 | 2,991 | 3,145 | 2,982 | 3,120 | +2.3% | 865,100 | 1787億6544万 | -2.71% | 37.98 | 1.05 |