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 | 2,909 | 2,922 | 2,875 | 2,922 | +0.97% | 543,000 | 3842億1242万 | -1.85% | 294.1 | 0.6 |
03/28 | 2,926 | 2,926 | 2,882 | 2,894 | -1.43% | 618,500 | 3805億3071万 | -3.08% | 291.28 | 0.6 |
03/27 | 2,918 | 2,938 | 2,906 | 2,936 | -1.04% | 572,600 | 3860億5327万 | -1.9% | 295.51 | 0.61 |
03/26 | 2,945 | 2,979 | 2,924 | 2,967 | +1.89% | 889,700 | 3901億2945万 | -1% | 298.63 | 0.61 |
03/25 | 2,912 | 2,919 | 2,871 | 2,912 | -2.35% | 699,100 | 3828億9752万 | -2.97% | 293.09 | 0.6 |
03/22 | 2,979 | 2,986 | 2,957 | 2,982 | +0.57% | 557,000 | 3921億179万 | -0.73% | 300.14 | 0.61 |
03/20 | 2,952 | 2,976 | 2,951 | 2,965 | +0.51% | 928,300 | 3898億6647万 | -1.4% | 298.43 | 0.61 |
03/19 | 2,925 | 2,952 | 2,920 | 2,950 | +0.34% | 725,600 | 3878億9412万 | -1.93% | 296.92 | 0.61 |
03/18 | 2,950 | 2,960 | 2,931 | 2,940 | +0.17% | 565,300 | 3865億7923万 | -2.26% | 295.91 | 0.61 |
03/15 | 2,933 | 2,953 | 2,931 | 2,935 | +0.41% | 696,400 | 3859億2178万 | -2.39% | 295.41 | 0.61 |
03/14 | 2,925 | 2,960 | 2,922 | 2,923 | +0.1% | 604,400 | 3843億4391万 | -2.95% | 294.2 | 0.6 |
03/13 | 2,910 | 2,936 | 2,902 | 2,920 | +0.27% | 603,500 | 3839億4944万 | -3.22% | 293.9 | 0.6 |
03/12 | 2,921 | 2,951 | 2,912 | 2,912 | +0.14% | 599,900 | 3828億9752万 | -3.67% | 293.09 | 0.6 |
03/11 | 2,887 | 2,908 | 2,883 | 2,908 | +0.73% | 337,900 | 3823億7156万 | -4.03% | 292.69 | 0.6 |
03/08 | 2,943 | 2,957 | 2,876 | 2,887 | -2.6% | 639,300 | 3796億1028万 | -4.91% | 290.58 | 0.6 |
03/07 | 2,975 | 2,995 | 2,943 | 2,964 | -0.84% | 582,000 | 3897億3498万 | -2.63% | 298.33 | 0.61 |
03/06 | 3,020 | 3,020 | 2,982 | 2,989 | -0.37% | 475,600 | 3930億2222万 | -1.97% | 300.84 | 0.62 |
03/05 | 2,990 | 3,010 | 2,972 | 3,000 | -0.66% | 581,200 | 3944億6860万 | -1.7% | 301.95 | 0.62 |
03/04 | 3,020 | 3,025 | 3,000 | 3,020 | +0.33% | 373,100 | 3970億9839万 | -1.15% | 303.96 | 0.62 |
03/01 | 3,040 | 3,045 | 3,000 | 3,010 | -1.63% | 503,500 | 3957億8350万 | -1.57% | 302.96 | 0.62 |
02/28 | 3,075 | 3,080 | 3,040 | 3,060 | -1.61% | 739,300 | 4023億5797万 | 0% | 307.99 | 0.63 |
02/27 | 3,150 | 3,160 | 3,110 | 3,110 | -0.32% | 599,700 | 4089億3245万 | +1.6% | 313.02 | 0.64 |
02/26 | 3,110 | 3,140 | 3,105 | 3,120 | +0.16% | 416,800 | 4102億4734万 | +1.93% | 314.03 | 0.64 |
02/25 | 3,115 | 3,135 | 3,095 | 3,115 | +0.65% | 477,200 | 4095億8990万 | +1.73% | 313.52 | 0.64 |
02/22 | 3,080 | 3,100 | 3,050 | 3,095 | -0.96% | 379,000 | 4069億6011万 | +1.11% | 311.51 | 0.64 |
02/21 | 3,100 | 3,145 | 3,085 | 3,125 | +1.46% | 701,900 | 4109億479万 | +2.19% | 314.53 | 0.64 |
02/20 | 3,085 | 3,110 | 3,060 | 3,080 | +1.65% | 777,900 | 4049億8776万 | +0.85% | 310 | 0.64 |
02/19 | 3,075 | 3,080 | 3,030 | 3,030 | -1.3% | 321,200 | 3984億1329万 | -0.72% | 304.97 | 0.62 |
02/18 | 3,060 | 3,080 | 3,045 | 3,070 | +2.33% | 413,700 | 4036億7287万 | +0.62% | 309 | 0.63 |
02/15 | 3,035 | 3,035 | 2,992 | 3,000 | -1.15% | 538,900 | 3944億6860万 | -1.54% | 301.95 | 0.62 |
02/14 | 3,040 | 3,085 | 3,025 | 3,035 | +1.3% | 731,800 | 3990億7073万 | -0.39% | 305.47 | 0.63 |
02/13 | 2,955 | 3,015 | 2,952 | 2,996 | +1.28% | 884,800 | 3939億4264万 | -1.54% | 301.55 | 0.62 |
02/12 | 2,897 | 2,975 | 2,886 | 2,958 | +1.16% | 875,900 | 3889億4604万 | -2.7% | 297.72 | 0.61 |
02/08 | 3,000 | 3,010 | 2,922 | 2,924 | -3.82% | 671,100 | 3844億7540万 | -3.66% | 294.3 | 0.6 |
02/07 | 3,045 | 3,055 | 3,000 | 3,040 | -0.65% | 558,800 | 3997億2818万 | +0.2% | 305.98 | 0.63 |
02/06 | 3,050 | 3,075 | 3,025 | 3,060 | -0.33% | 544,900 | 4023億5797万 | +1.06% | 307.99 | 0.63 |
02/05 | 3,065 | 3,090 | 3,045 | 3,070 | -0.16% | 676,100 | 4036億7287万 | +1.72% | 309 | 0.63 |
02/04 | 3,045 | 3,080 | 3,020 | 3,075 | +0.65% | 601,900 | 4043億3032万 | +2.23% | 309.5 | 0.63 |
02/01 | 3,125 | 3,125 | 3,040 | 3,055 | -1.77% | 463,300 | 4017億52万 | +1.77% | 307.49 | 0.63 |
01/31 | 3,120 | 3,135 | 3,090 | 3,110 | +1.14% | 508,700 | 4089億3245万 | +3.63% | 313.02 | 0.64 |
01/30 | 3,100 | 3,100 | 3,060 | 3,075 | +0.33% | 431,300 | 4043億3032万 | +2.47% | 309.5 | 0.63 |
01/29 | 3,040 | 3,080 | 3,040 | 3,065 | -0.65% | 378,300 | 4030億1542万 | +2.06% | 308.49 | 0.63 |
01/28 | 3,085 | 3,105 | 3,065 | 3,085 | 0% | 330,400 | 4056億4521万 | +2.7% | 310.5 | 0.64 |
01/25 | 3,050 | 3,100 | 3,050 | 3,085 | +0.82% | 435,300 | 4056億4521万 | +2.7% | 310.5 | 0.64 |
01/24 | 3,050 | 3,065 | 3,035 | 3,060 | -0.49% | 336,400 | 4023億5797万 | +1.76% | 307.99 | 0.63 |
01/23 | 3,085 | 3,100 | 3,065 | 3,075 | -1.6% | 348,700 | 4043億3032万 | +2.13% | 309.5 | 0.63 |
01/22 | 3,155 | 3,160 | 3,115 | 3,125 | -0.48% | 259,500 | 4109億479万 | +3.65% | 314.53 | 0.64 |
01/21 | 3,120 | 3,160 | 3,115 | 3,140 | +1.62% | 432,400 | 4128億7713万 | +4.08% | 316.04 | 0.65 |
01/18 | 3,055 | 3,105 | 3,050 | 3,090 | +1.98% | 375,700 | 4063億266万 | +2.45% | 311.01 | 0.64 |
01/17 | 3,040 | 3,055 | 3,005 | 3,030 | +0.83% | 371,400 | 3984億1329万 | +0.36% | 304.97 | 0.62 |
01/16 | 3,045 | 3,055 | 2,998 | 3,005 | -1.15% | 362,900 | 3951億2605万 | -0.69% | 302.45 | 0.62 |
01/15 | 2,981 | 3,055 | 2,979 | 3,040 | +1.33% | 361,200 | 3997億2818万 | +0.23% | 305.98 | 0.63 |
01/11 | 2,986 | 3,010 | 2,958 | 3,000 | +0.87% | 318,000 | 3944億6860万 | -1.35% | 301.95 | 0.62 |
01/10 | 2,994 | 3,005 | 2,938 | 2,974 | -0.87% | 287,100 | 3910億4987万 | -2.43% | 299.33 | 0.61 |
01/09 | 2,947 | 3,010 | 2,932 | 3,000 | +2.25% | 690,800 | 3944億6860万 | -1.83% | 301.95 | 0.62 |
01/08 | 2,912 | 2,958 | 2,910 | 2,934 | +0.51% | 683,600 | 3857億9029万 | -4.09% | 295.31 | 0.6 |
01/07 | 2,884 | 2,949 | 2,873 | 2,919 | +3% | 507,600 | 3838億1795万 | -4.73% | 293.8 | 0.6 |
01/04 | 2,822 | 2,854 | 2,778 | 2,834 | -2.11% | 807,800 | 3726億4134万 | -7.6% | 285.24 | 0.58 |
2018 |
12/28 | 2,863 | 2,934 | 2,853 | 2,895 | +0.1% | 604,600 | 3806億6220万 | -5.76% | 291.38 | 0.6 |
12/27 | 2,886 | 2,937 | 2,865 | 2,892 | +2.84% | 584,200 | 3802億6773万 | -5.98% | 291.08 | 0.6 |
12/26 | 2,824 | 2,859 | 2,780 | 2,812 | -0.57% | 512,300 | 3697億4857万 | -8.76% | 283.03 | 0.58 |
12/25 | 2,823 | 2,871 | 2,803 | 2,828 | -3.48% | 560,400 | 3718億5240万 | -8.51% | 284.64 | 0.58 |
12/21 | 2,991 | 3,010 | 2,928 | 2,930 | -2.66% | 864,500 | 3852億6433万 | -5.45% | 294.9 | 0.6 |
12/20 | 3,090 | 3,105 | 3,000 | 3,010 | -3.53% | 421,000 | 3957億8350万 | -2.97% | 302.96 | 0.62 |
12/19 | 3,120 | 3,130 | 3,075 | 3,120 | +0.16% | 443,200 | 4102億4734万 | +0.58% | 314.03 | 0.64 |
12/18 | 3,085 | 3,160 | 3,075 | 3,115 | +0.48% | 707,100 | 4095億8990万 | +0.58% | 313.52 | 0.64 |
12/17 | 3,115 | 3,170 | 3,095 | 3,100 | +0.49% | 373,700 | 4076億1755万 | +0.19% | 312.01 | 0.64 |
12/14 | 3,120 | 3,125 | 3,050 | 3,085 | -2.22% | 829,700 | 4056億4521万 | -0.16% | 310.5 | 0.64 |
12/13 | 3,175 | 3,195 | 3,145 | 3,155 | -0.63% | 545,200 | 4148億4948万 | +2.24% | 317.55 | 0.65 |
12/12 | 3,200 | 3,255 | 3,170 | 3,175 | 0% | 594,100 | 4174億7927万 | +3.12% | 319.56 | 0.65 |
12/11 | 3,175 | 3,190 | 3,140 | 3,175 | +0.63% | 635,700 | 4174億7927万 | +3.02% | 319.56 | 0.65 |
12/10 | 3,150 | 3,175 | 3,095 | 3,155 | +0.8% | 543,600 | 4148億4948万 | +2.27% | 317.55 | 0.65 |
12/07 | 3,155 | 3,170 | 3,085 | 3,130 | -1.26% | 497,900 | 4115億6224万 | +1.36% | 315.03 | 0.65 |
12/06 | 3,150 | 3,170 | 3,130 | 3,170 | -0.47% | 479,300 | 4168億2182万 | +2.62% | 319.06 | 0.65 |
12/05 | 3,180 | 3,210 | 3,170 | 3,185 | -0.16% | 435,300 | 4187億9416万 | +3.17% | 320.57 | 0.66 |
12/04 | 3,220 | 3,235 | 3,170 | 3,190 | -1.54% | 633,500 | 4194億5161万 | +3.37% | 321.07 | 0.66 |
12/03 | 3,200 | 3,300 | 3,200 | 3,240 | +1.73% | 671,900 | 4260億2609万 | +5.06% | 326.11 | 0.67 |
11/30 | 3,145 | 3,195 | 3,140 | 3,185 | +0.79% | 751,000 | 4187億9416万 | +3.48% | 320.57 | 0.66 |
11/29 | 3,120 | 3,230 | 3,120 | 3,160 | +2.6% | 940,900 | 4155億693万 | +2.8% | 318.05 | 0.65 |
11/28 | 3,085 | 3,085 | 3,050 | 3,080 | +0.98% | 439,300 | 4049億8776万 | +0.13% | 310 | 0.64 |
11/27 | 3,030 | 3,065 | 3,010 | 3,050 | +1.33% | 293,100 | 4010億4308万 | -1.07% | 306.98 | 0.63 |
11/26 | 2,975 | 3,020 | 2,966 | 3,010 | +1.52% | 401,400 | 3957億8350万 | -2.65% | 302.96 | 0.62 |
11/22 | 2,981 | 2,998 | 2,955 | 2,965 | -0.54% | 409,900 | 3898億6647万 | -4.39% | 298.43 | 0.61 |
11/21 | 2,958 | 2,988 | 2,948 | 2,981 | -2.42% | 521,400 | 3919億7030万 | -4.24% | 300.04 | 0.61 |
11/20 | 3,000 | 3,070 | 2,997 | 3,055 | +0.66% | 593,400 | 4017億52万 | -2.27% | 307.49 | 0.63 |
11/19 | 3,020 | 3,040 | 2,999 | 3,035 | +0.66% | 587,200 | 3990億7073万 | -3.22% | 305.47 | 0.63 |
11/16 | 2,995 | 3,020 | 2,980 | 3,015 | 0% | 553,000 | 3964億4094万 | -4.1% | 303.46 | 0.62 |
11/15 | 3,015 | 3,035 | 2,999 | 3,015 | +0.17% | 378,400 | 3964億4094万 | -4.38% | 303.46 | 0.62 |
11/14 | 2,987 | 3,030 | 2,977 | 3,010 | +0.5% | 432,800 | 3957億8350万 | -4.84% | 302.96 | 0.62 |
11/13 | 2,985 | 3,000 | 2,940 | 2,995 | -0.99% | 779,000 | 3938億1115万 | -5.79% | 301.45 | 0.62 |
11/12 | 2,982 | 3,035 | 2,974 | 3,025 | +0.67% | 583,400 | 3977億5584万 | -5.35% | 304.47 | 0.62 |
11/09 | 2,988 | 3,030 | 2,988 | 3,005 | +0.2% | 622,600 | 3951億2605万 | -6.44% | 302.45 | 0.62 |
11/08 | 2,988 | 3,035 | 2,981 | 2,999 | +0.98% | 1,213,100 | 3943億3711万 | -7.15% | 301.85 | 0.62 |
11/07 | 2,980 | 3,020 | 2,916 | 2,970 | -8.33% | 2,544,400 | 3905億2391万 | -8.53% | 298.93 | 0.61 |
11/06 | 3,260 | 3,310 | 3,225 | 3,240 | -0.46% | 448,400 | 4260億2609万 | -0.83% | 326.11 | 0.67 |
11/05 | 3,255 | 3,290 | 3,230 | 3,255 | +0.31% | 533,800 | 4279億9843万 | -0.58% | 327.62 | 0.67 |
11/02 | 3,195 | 3,255 | 3,155 | 3,245 | +3.34% | 567,800 | 4266億8354万 | -1.07% | 326.61 | 0.67 |
11/01 | 3,120 | 3,155 | 3,115 | 3,140 | +0.32% | 384,000 | 4128億7713万 | -4.41% | 316.04 | 0.65 |
10/31 | 3,130 | 3,140 | 3,060 | 3,130 | -0.48% | 637,400 | 4115億6224万 | -4.95% | 315.03 | 0.65 |
10/30 | 3,100 | 3,170 | 3,090 | 3,145 | +0.16% | 461,200 | 4135億3458万 | -4.75% | 316.54 | 0.65 |