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 | 3,140 | 3,150 | 3,015 | 3,130 | +1.29% | 292,400 | 425億2268万 | -4.92% | - | 0.77 |
| 03/28 | 3,170 | 3,185 | 3,080 | 3,090 | -3.29% | 197,700 | 419億7925万 | -6.31% | - | 0.76 |
| 03/27 | 3,150 | 3,230 | 3,105 | 3,195 | +0.95% | 205,600 | 434億573万 | -3.21% | - | 0.78 |
| 03/26 | 3,140 | 3,200 | 3,135 | 3,165 | +0.16% | 400,200 | 429億9817万 | -4.09% | - | 0.77 |
| 03/25 | 3,245 | 3,245 | 3,160 | 3,160 | -4.68% | 370,700 | 429億3024万 | -4.24% | - | 0.77 |
| 03/22 | 3,340 | 3,370 | 3,275 | 3,315 | -1.34% | 243,100 | 450億3600万 | +0.64% | - | 0.81 |
| 03/20 | 3,375 | 3,425 | 3,335 | 3,360 | -0.59% | 162,300 | 456億4735万 | +2.25% | - | 0.82 |
| 03/19 | 3,400 | 3,425 | 3,365 | 3,380 | -1.6% | 183,700 | 459億1906万 | +3.05% | - | 0.83 |
| 03/18 | 3,390 | 3,455 | 3,340 | 3,435 | +2.54% | 196,300 | 466億6626万 | +4.82% | - | 0.84 |
| 03/15 | 3,365 | 3,390 | 3,290 | 3,350 | -1.76% | 264,900 | 455億1149万 | +2.29% | - | 0.82 |
| 03/14 | 3,385 | 3,510 | 3,385 | 3,410 | +0.29% | 182,300 | 463億2662万 | +3.84% | - | 0.83 |
| 03/13 | 3,275 | 3,430 | 3,275 | 3,400 | +2.41% | 205,600 | 461億9077万 | +3.19% | - | 0.83 |
| 03/12 | 3,245 | 3,325 | 3,230 | 3,320 | +3.91% | 118,500 | 451億392万 | +0.51% | - | 0.81 |
| 03/11 | 3,190 | 3,205 | 3,120 | 3,195 | +1.91% | 92,100 | 434億573万 | -3.39% | - | 0.78 |
| 03/08 | 3,230 | 3,245 | 3,100 | 3,135 | -4.86% | 281,800 | 425億9060万 | -5.54% | - | 0.77 |
| 03/07 | 3,335 | 3,345 | 3,260 | 3,295 | -2.8% | 179,400 | 447億6429万 | -1.26% | - | 0.81 |
| 03/06 | 3,370 | 3,420 | 3,335 | 3,390 | +0.59% | 109,600 | 460億5491万 | +1.41% | - | 0.83 |
| 03/05 | 3,395 | 3,445 | 3,345 | 3,370 | -1.03% | 165,900 | 457億8320万 | +0.72% | - | 0.82 |
| 03/04 | 3,350 | 3,430 | 3,275 | 3,405 | +3.5% | 250,200 | 462億5869万 | +1.58% | - | 0.83 |
| 03/01 | 3,250 | 3,335 | 3,245 | 3,290 | +1.23% | 170,000 | 446億9636万 | -1.91% | - | 0.8 |
| 02/28 | 3,335 | 3,345 | 3,245 | 3,250 | -2.4% | 98,100 | 441億5294万 | -3.25% | - | 0.8 |
| 02/27 | 3,345 | 3,390 | 3,305 | 3,330 | 0% | 133,500 | 452億3978万 | -0.95% | - | 0.81 |
| 02/26 | 3,360 | 3,445 | 3,325 | 3,330 | -0.3% | 190,700 | 452億3978万 | -0.95% | - | 0.81 |
| 02/25 | 3,320 | 3,370 | 3,310 | 3,340 | +2.77% | 111,900 | 453億7564万 | -0.86% | - | 0.82 |
| 02/22 | 3,250 | 3,265 | 3,210 | 3,250 | -1.37% | 132,300 | 441億5294万 | -3.65% | - | 0.8 |
| 02/21 | 3,220 | 3,320 | 3,190 | 3,295 | +3.94% | 199,400 | 447億6429万 | -2.49% | - | 0.81 |
| 02/20 | 3,200 | 3,235 | 3,140 | 3,170 | +0.48% | 118,100 | 430億6610万 | -6.3% | - | 0.78 |
| 02/19 | 3,165 | 3,200 | 3,140 | 3,155 | -0.32% | 93,900 | 428億6231万 | -7.07% | - | 0.77 |
| 02/18 | 3,085 | 3,180 | 3,065 | 3,165 | +4.63% | 141,800 | 429億9817万 | -7.08% | - | 0.77 |
| 02/15 | 3,085 | 3,110 | 3,010 | 3,025 | -2.58% | 218,300 | 410億9620万 | -11.5% | - | 0.74 |
| 02/14 | 3,215 | 3,275 | 3,075 | 3,105 | -3.27% | 247,800 | 421億8304万 | -9.69% | - | 0.76 |
| 02/13 | 3,305 | 3,315 | 3,170 | 3,210 | -2.87% | 222,100 | 436億952万 | -7.01% | - | 0.79 |
| 02/12 | 3,170 | 3,335 | 3,040 | 3,305 | -2.22% | 357,500 | 449億14万 | -4.42% | - | 0.81 |
| 02/08 | 3,455 | 3,515 | 3,360 | 3,380 | -5.32% | 203,900 | 459億1906万 | -2.03% | - | 0.83 |
| 02/07 | 3,705 | 3,745 | 3,545 | 3,570 | -3.51% | 137,500 | 485億30万 | +3.51% | - | 0.87 |
| 02/06 | 3,605 | 3,725 | 3,570 | 3,700 | +2.78% | 185,800 | 502億6642万 | +7.59% | - | 0.91 |
| 02/05 | 3,475 | 3,620 | 3,450 | 3,600 | +5.11% | 133,400 | 489億787万 | +5.2% | - | 0.88 |
| 02/04 | 3,515 | 3,560 | 3,375 | 3,425 | -1.72% | 224,200 | 465億3040万 | +0.56% | - | 0.84 |
| 02/01 | 3,565 | 3,615 | 3,470 | 3,485 | -2.79% | 97,900 | 473億4554万 | +2.44% | - | 0.85 |
| 01/31 | 3,550 | 3,640 | 3,535 | 3,585 | +4.37% | 149,900 | 487億409万 | +5.53% | - | 0.88 |
| 01/30 | 3,520 | 3,525 | 3,435 | 3,435 | -1.01% | 99,000 | 466億6626万 | +1.27% | - | 0.84 |
| 01/29 | 3,455 | 3,515 | 3,450 | 3,470 | -1.28% | 97,000 | 471億4175万 | +2.24% | - | 0.85 |
| 01/28 | 3,495 | 3,560 | 3,495 | 3,515 | +1.44% | 102,100 | 477億5310万 | +3.63% | - | 0.86 |
| 01/25 | 3,400 | 3,505 | 3,400 | 3,465 | +1.17% | 75,900 | 470億7383万 | +2.33% | - | 0.85 |
| 01/24 | 3,300 | 3,465 | 3,280 | 3,425 | +3.63% | 141,900 | 465億3040万 | +1.21% | - | 0.84 |
| 01/23 | 3,290 | 3,360 | 3,255 | 3,305 | -1.34% | 154,700 | 449億14万 | -2.25% | - | 0.81 |
| 01/22 | 3,480 | 3,520 | 3,345 | 3,350 | -4.29% | 177,900 | 455億1149万 | -0.92% | - | 0.82 |
| 01/21 | 3,480 | 3,565 | 3,475 | 3,500 | +2.19% | 160,800 | 475億4932万 | +3.37% | - | 0.86 |
| 01/18 | 3,400 | 3,480 | 3,390 | 3,425 | +0.74% | 148,100 | 465億3040万 | +1.06% | - | 0.84 |
| 01/17 | 3,405 | 3,495 | 3,370 | 3,400 | -0.15% | 140,100 | 461億9077万 | 0% | - | 0.83 |
| 01/16 | 3,440 | 3,460 | 3,390 | 3,405 | -1.73% | 91,000 | 462億5869万 | -0.29% | - | 0.83 |
| 01/15 | 3,375 | 3,475 | 3,265 | 3,465 | +0.58% | 162,900 | 470億7383万 | +0.99% | - | 0.85 |
| 01/11 | 3,470 | 3,520 | 3,445 | 3,445 | 0% | 142,000 | 468億211万 | -0.26% | - | 0.84 |
| 01/10 | 3,500 | 3,570 | 3,425 | 3,445 | -2.82% | 133,600 | 468億211万 | -0.69% | - | 0.84 |
| 01/09 | 3,535 | 3,585 | 3,475 | 3,545 | +2.9% | 188,600 | 481億6067万 | +1.9% | - | 0.87 |
| 01/08 | 3,415 | 3,470 | 3,375 | 3,445 | +2.68% | 127,600 | 468億211万 | -1.26% | - | 0.84 |
| 01/07 | 3,230 | 3,400 | 3,220 | 3,355 | +8.05% | 139,800 | 455億7942万 | -4.28% | - | 0.82 |
| 01/04 | 3,200 | 3,205 | 3,015 | 3,105 | -7.45% | 186,100 | 421億8304万 | -11.89% | - | 0.76 |
| 2018 |
| 12/28 | 3,300 | 3,415 | 3,300 | 3,355 | +0.6% | 145,000 | 455億7942万 | -5.55% | - | 0.82 |
| 12/27 | 3,400 | 3,460 | 3,325 | 3,335 | +1.83% | 227,300 | 453億771万 | -6.66% | - | 0.82 |
| 12/26 | 3,210 | 3,320 | 3,200 | 3,275 | +2.66% | 176,300 | 444億9258万 | -8.9% | - | 0.8 |
| 12/25 | 3,115 | 3,260 | 3,090 | 3,190 | -4.06% | 182,800 | 433億3781万 | -11.83% | - | 0.78 |
| 12/21 | 3,375 | 3,415 | 3,255 | 3,325 | -0.89% | 202,700 | 451億7185万 | -8.7% | - | 0.81 |
| 12/20 | 3,425 | 3,485 | 3,310 | 3,355 | -3.31% | 155,000 | 455億7942万 | -8.48% | - | 0.82 |
| 12/19 | 3,475 | 3,505 | 3,405 | 3,470 | -0.29% | 132,400 | 471億4175万 | -5.91% | - | 0.85 |
| 12/18 | 3,365 | 3,510 | 3,320 | 3,480 | +2.05% | 158,000 | 472億7761万 | -6.02% | - | 0.85 |
| 12/17 | 3,375 | 3,500 | 3,375 | 3,410 | +1.34% | 228,300 | 463億2662万 | -8.36% | - | 0.83 |
| 12/14 | 3,365 | 3,400 | 3,295 | 3,365 | -1.46% | 296,100 | 457億1527万 | -10.15% | - | 0.82 |
| 12/13 | 3,385 | 3,440 | 3,325 | 3,415 | +1.94% | 233,200 | 463億9455万 | -9.42% | - | 0.84 |
| 12/12 | 3,345 | 3,420 | 3,305 | 3,350 | +1.36% | 211,300 | 455億1149万 | -11.56% | - | 0.82 |
| 12/11 | 3,480 | 3,490 | 3,290 | 3,305 | -5.16% | 209,300 | 449億14万 | -13.28% | - | 0.81 |
| 12/10 | 3,490 | 3,515 | 3,420 | 3,485 | -2.79% | 167,000 | 473億4554万 | -9.13% | - | 0.85 |
| 12/07 | 3,645 | 3,660 | 3,520 | 3,585 | -2.58% | 171,600 | 487億409万 | -6.96% | - | 0.88 |
| 12/06 | 3,755 | 3,785 | 3,640 | 3,680 | -2.77% | 217,000 | 499億9471万 | -4.66% | - | 0.9 |
| 12/05 | 3,755 | 3,855 | 3,720 | 3,785 | -0.66% | 197,100 | 514億2119万 | -1.87% | - | 0.93 |
| 12/04 | 4,020 | 4,020 | 3,805 | 3,810 | -5.46% | 191,600 | 517億6083万 | -0.91% | - | 0.93 |
| 12/03 | 3,885 | 4,090 | 3,855 | 4,030 | +5.22% | 387,000 | 547億4964万 | +5.19% | - | 0.99 |
| 11/30 | 3,700 | 3,860 | 3,695 | 3,830 | +3.79% | 237,200 | 520億3254万 | +0.6% | - | 0.94 |
| 11/29 | 3,825 | 3,835 | 3,660 | 3,690 | -2.89% | 313,100 | 501億3057万 | -2.66% | - | 0.9 |
| 11/28 | 3,815 | 3,855 | 3,775 | 3,800 | -0.91% | 178,500 | 516億2497万 | +0.24% | - | 0.93 |
| 11/27 | 3,885 | 3,900 | 3,770 | 3,835 | +0.26% | 190,800 | 521億47万 | +0.68% | - | 0.94 |
| 11/26 | 3,775 | 3,870 | 3,720 | 3,825 | +0.26% | 127,100 | 519億6461万 | -0.21% | - | 0.94 |
| 11/22 | 3,935 | 3,945 | 3,805 | 3,815 | -1.8% | 105,600 | 518億2876万 | -0.96% | - | 0.93 |
| 11/21 | 3,820 | 3,935 | 3,785 | 3,885 | 0% | 164,100 | 527億7974万 | +0.34% | - | 0.95 |
| 11/20 | 3,855 | 3,940 | 3,810 | 3,885 | +0.91% | 137,800 | 527億7974万 | -0.18% | - | 0.95 |
| 11/19 | 3,815 | 3,915 | 3,800 | 3,850 | +1.45% | 120,300 | 523億425万 | -1.61% | - | 0.94 |
| 11/16 | 3,980 | 4,020 | 3,790 | 3,795 | -2.82% | 234,400 | 515億5705万 | -3.31% | - | 0.93 |
| 11/15 | 3,870 | 3,950 | 3,855 | 3,905 | 0% | 113,300 | 530億5145万 | -0.89% | - | 0.96 |
| 11/14 | 3,855 | 3,990 | 3,850 | 3,905 | +1.56% | 199,500 | 530億5145万 | -0.99% | - | 0.96 |
| 11/13 | 3,790 | 3,865 | 3,665 | 3,845 | -2.16% | 253,000 | 522億3632万 | -2.81% | - | 0.94 |
| 11/12 | 3,930 | 3,975 | 3,880 | 3,930 | -2% | 150,900 | 533億9109万 | -0.96% | - | 0.96 |
| 11/09 | 3,960 | 4,110 | 3,960 | 4,010 | 0% | 264,600 | 544億7793万 | +0.7% | - | 0.98 |
| 11/08 | 3,980 | 4,035 | 3,940 | 4,010 | +3.89% | 258,600 | 544億7793万 | +0.25% | - | 0.98 |
| 11/07 | 3,880 | 3,975 | 3,705 | 3,860 | -1.53% | 272,500 | 524億4011万 | -3.96% | - | 0.94 |
| 11/06 | 3,850 | 4,025 | 3,815 | 3,920 | +0.51% | 197,200 | 532億5524万 | -3.09% | - | 0.96 |
| 11/05 | 3,890 | 3,970 | 3,850 | 3,900 | -1.27% | 154,100 | 529億8353万 | -4.11% | - | 0.95 |
| 11/02 | 3,815 | 3,980 | 3,770 | 3,950 | +5.47% | 254,100 | 536億6280万 | -3.45% | - | 0.97 |
| 11/01 | 3,615 | 3,795 | 3,615 | 3,745 | +3.74% | 278,200 | 508億7777万 | -8.86% | - | 0.92 |
| 10/31 | 3,485 | 3,610 | 3,475 | 3,610 | +3.29% | 224,700 | 490億4373万 | -12.68% | - | 0.88 |
| 10/30 | 3,375 | 3,545 | 3,365 | 3,495 | +1.3% | 185,300 | 474億8139万 | -16.11% | - | 0.86 |
