株価チャート
2018/09/25～2019/02/22
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 |
| 02/22 | 3,540 | 3,565 | 3,525 | 3,550 | -0.7% | 180,100 | 2200億6168万 | +3.11% | 14.1 | 0.89 |
| 02/21 | 3,545 | 3,600 | 3,545 | 3,575 | +1.56% | 349,900 | 2216億1141万 | +4.05% | 14.19 | 0.9 |
| 02/20 | 3,505 | 3,565 | 3,495 | 3,520 | +1.44% | 310,200 | 2182億200万 | +2.68% | 13.98 | 0.88 |
| 02/19 | 3,490 | 3,505 | 3,455 | 3,470 | -1.14% | 267,000 | 2151億254万 | +1.4% | 13.78 | 0.87 |
| 02/18 | 3,510 | 3,530 | 3,460 | 3,510 | +2.78% | 241,400 | 2175億8211万 | +2.69% | 13.94 | 0.88 |
| 02/15 | 3,440 | 3,460 | 3,390 | 3,415 | -0.29% | 297,800 | 2116億9313万 | +0.06% | 13.56 | 0.86 |
| 02/14 | 3,450 | 3,495 | 3,425 | 3,425 | +0.15% | 205,000 | 2123億1303万 | +0.41% | 13.6 | 0.86 |
| 02/13 | 3,345 | 3,435 | 3,335 | 3,420 | +2.86% | 346,000 | 2120億308万 | +0.32% | 13.58 | 0.86 |
| 02/12 | 3,245 | 3,325 | 3,200 | 3,325 | -1.77% | 537,700 | 2061億1410万 | -2.44% | 13.2 | 0.83 |
| 02/08 | 3,440 | 3,450 | 3,370 | 3,385 | -1.6% | 362,700 | 2098億3346万 | -0.65% | 13.44 | 0.85 |
| 02/07 | 3,465 | 3,475 | 3,410 | 3,440 | -1.71% | 396,800 | 2132億4286万 | +1.06% | 13.66 | 0.86 |
| 02/06 | 3,530 | 3,540 | 3,475 | 3,500 | -0.71% | 350,400 | 2169億6222万 | +3.06% | 13.9 | 0.88 |
| 02/05 | 3,500 | 3,535 | 3,480 | 3,525 | +1.44% | 251,000 | 2185億1195万 | +4.26% | 14 | 0.88 |
| 02/04 | 3,485 | 3,510 | 3,455 | 3,475 | +0.58% | 268,900 | 2154億1249万 | +3.3% | 13.8 | 0.87 |
| 02/01 | 3,500 | 3,505 | 3,450 | 3,455 | -0.72% | 196,100 | 2141億7270万 | +2.95% | 13.72 | 0.87 |
| 01/31 | 3,480 | 3,505 | 3,465 | 3,480 | +1.31% | 171,400 | 2157億2243万 | +3.88% | 13.82 | 0.87 |
| 01/30 | 3,480 | 3,495 | 3,415 | 3,435 | -0.15% | 225,000 | 2129億3292万 | +2.66% | 13.64 | 0.86 |
| 01/29 | 3,410 | 3,460 | 3,395 | 3,440 | +1.33% | 319,100 | 2132億4286万 | +2.72% | 13.66 | 0.86 |
| 01/28 | 3,385 | 3,435 | 3,385 | 3,395 | +0.74% | 254,600 | 2104億5335万 | +1.31% | 13.48 | 0.85 |
| 01/25 | 3,350 | 3,385 | 3,345 | 3,370 | +0.75% | 365,900 | 2089億362万 | +0.42% | 13.38 | 0.85 |
| 01/24 | 3,340 | 3,355 | 3,295 | 3,345 | -1.04% | 330,300 | 2073億5389万 | -0.62% | 13.28 | 0.84 |
| 01/23 | 3,380 | 3,405 | 3,355 | 3,380 | -0.44% | 305,200 | 2095億2351万 | +0.24% | 13.42 | 0.85 |
| 01/22 | 3,435 | 3,440 | 3,375 | 3,395 | -0.44% | 322,800 | 2104億5335万 | +0.56% | 13.48 | 0.85 |
| 01/21 | 3,425 | 3,460 | 3,400 | 3,410 | -0.44% | 237,000 | 2113億8319万 | +0.83% | 13.54 | 0.86 |
| 01/18 | 3,415 | 3,445 | 3,390 | 3,425 | +0.88% | 298,800 | 2123億1303万 | +1.12% | 13.6 | 0.86 |
| 01/17 | 3,365 | 3,430 | 3,355 | 3,395 | +1.19% | 252,000 | 2104億5335万 | +0.06% | 13.48 | 0.85 |
| 01/16 | 3,385 | 3,410 | 3,345 | 3,355 | -0.89% | 229,600 | 2079億7378万 | -1.38% | 13.32 | 0.84 |
| 01/15 | 3,345 | 3,395 | 3,340 | 3,385 | +0.3% | 245,700 | 2098億3346万 | -0.79% | 13.44 | 0.85 |
| 01/11 | 3,385 | 3,400 | 3,340 | 3,375 | +0.3% | 358,300 | 2092億1357万 | -1.55% | 13.4 | 0.85 |
| 01/10 | 3,355 | 3,385 | 3,300 | 3,365 | -0.59% | 236,200 | 2085億9367万 | -2.24% | 13.36 | 0.84 |
| 01/09 | 3,370 | 3,390 | 3,335 | 3,385 | +0.3% | 302,200 | 2098億3346万 | -2.03% | 13.44 | 0.85 |
| 01/08 | 3,405 | 3,440 | 3,375 | 3,375 | 0% | 316,400 | 2092億1357万 | -2.63% | 13.4 | 0.85 |
| 01/07 | 3,420 | 3,460 | 3,370 | 3,375 | +1.96% | 294,600 | 2092億1357万 | -2.93% | 13.4 | 0.85 |
| 01/04 | 3,230 | 3,315 | 3,200 | 3,310 | +0.3% | 314,600 | 2051億8427万 | -5.08% | 13.14 | 0.83 |
| 2018 |
| 12/28 | 3,225 | 3,320 | 3,225 | 3,300 | +1.69% | 343,000 | 2045億6437万 | -5.61% | 13.1 | 0.83 |
| 12/27 | 3,215 | 3,280 | 3,210 | 3,245 | +4.01% | 297,200 | 2011億5497万 | -7.44% | 12.88 | 0.81 |
| 12/26 | 3,125 | 3,145 | 3,070 | 3,120 | +0.48% | 258,500 | 1934億632万 | -11.36% | 12.39 | 0.78 |
| 12/25 | 3,140 | 3,160 | 3,090 | 3,105 | -5.05% | 274,300 | 1924億7648万 | -12.26% | 12.33 | 0.78 |
| 12/21 | 3,355 | 3,355 | 3,240 | 3,270 | -1.06% | 439,800 | 2027億470万 | -8.12% | 12.98 | 0.82 |
| 12/20 | 3,360 | 3,400 | 3,290 | 3,305 | -2.79% | 265,200 | 2048億7432万 | -7.5% | 13.12 | 0.83 |
| 12/19 | 3,480 | 3,485 | 3,375 | 3,400 | -3% | 338,300 | 2107億6330万 | -5.11% | 13.5 | 0.85 |
| 12/18 | 3,450 | 3,550 | 3,450 | 3,505 | +0.29% | 343,700 | 2172億7216万 | -2.29% | 13.92 | 0.88 |
| 12/17 | 3,530 | 3,560 | 3,485 | 3,495 | -0.29% | 230,900 | 2166億5227万 | -2.59% | 13.88 | 0.88 |
| 12/14 | 3,580 | 3,605 | 3,490 | 3,505 | -3.18% | 440,700 | 2172億7216万 | -2.29% | 13.92 | 0.88 |
| 12/13 | 3,540 | 3,625 | 3,520 | 3,620 | +3.72% | 311,600 | 2244億92万 | +0.98% | 14.37 | 0.91 |
| 12/12 | 3,540 | 3,585 | 3,490 | 3,490 | 0% | 469,100 | 2163億4232万 | -2.54% | 13.86 | 0.88 |
| 12/11 | 3,505 | 3,505 | 3,435 | 3,490 | -1.27% | 304,800 | 2163億4232万 | -2.6% | 13.86 | 0.88 |
| 12/10 | 3,520 | 3,550 | 3,505 | 3,535 | -0.28% | 240,100 | 2191億3184万 | -1.28% | 14.04 | 0.89 |
| 12/07 | 3,575 | 3,590 | 3,510 | 3,545 | -0.56% | 193,500 | 2197億5173万 | -0.92% | 14.08 | 0.89 |
| 12/06 | 3,580 | 3,590 | 3,535 | 3,565 | -1.52% | 314,300 | 2209億9151万 | -0.14% | 14.15 | 0.89 |
| 12/05 | 3,590 | 3,645 | 3,575 | 3,620 | -0.14% | 276,700 | 2244億92万 | +1.71% | 14.37 | 0.91 |
| 12/04 | 3,725 | 3,735 | 3,615 | 3,625 | -3.85% | 435,500 | 2247億1087万 | +2.29% | 14.39 | 0.91 |
| 12/03 | 3,780 | 3,830 | 3,745 | 3,770 | +0.8% | 328,500 | 2336億9930万 | +6.8% | 14.97 | 0.95 |
| 11/30 | 3,715 | 3,745 | 3,700 | 3,740 | +1.63% | 238,500 | 2318億3963万 | +6.64% | 14.85 | 0.94 |
| 11/29 | 3,680 | 3,700 | 3,660 | 3,680 | +0.68% | 180,600 | 2281億2027万 | +5.63% | 14.61 | 0.92 |
| 11/28 | 3,645 | 3,685 | 3,620 | 3,655 | -0.27% | 322,800 | 2265億7054万 | +5.3% | 14.51 | 0.92 |
| 11/27 | 3,665 | 3,690 | 3,625 | 3,665 | +1.38% | 246,900 | 2271億9043万 | +5.92% | 14.55 | 0.92 |
| 11/26 | 3,495 | 3,620 | 3,475 | 3,615 | +2.12% | 310,700 | 2240億9097万 | +4.75% | 14.35 | 0.91 |
| 11/22 | 3,510 | 3,610 | 3,500 | 3,540 | +0.14% | 296,300 | 2194億4178万 | +2.79% | 14.06 | 0.89 |
| 11/21 | 3,505 | 3,555 | 3,480 | 3,535 | -1.81% | 247,800 | 2191億3184万 | +2.82% | 14.04 | 0.89 |
| 11/20 | 3,545 | 3,625 | 3,525 | 3,600 | -0.14% | 278,600 | 2231億6114万 | +4.93% | 14.29 | 0.9 |
| 11/19 | 3,615 | 3,635 | 3,575 | 3,605 | -0.14% | 266,700 | 2234億7108万 | +5.32% | 14.31 | 0.9 |
| 11/16 | 3,610 | 3,625 | 3,570 | 3,610 | +0.28% | 340,200 | 2237億8103万 | +5.8% | 14.33 | 0.91 |
| 11/15 | 3,570 | 3,630 | 3,560 | 3,600 | +0.84% | 322,000 | 2231億6114万 | +5.82% | 14.29 | 0.9 |
| 11/14 | 3,505 | 3,605 | 3,500 | 3,570 | +2% | 383,100 | 2213億146万 | +5.25% | 14.17 | 0.9 |
| 11/13 | 3,460 | 3,510 | 3,415 | 3,500 | -0.85% | 318,000 | 2169億6222万 | +3.28% | 13.9 | 0.88 |
| 11/12 | 3,390 | 3,535 | 3,375 | 3,530 | +2.02% | 353,900 | 2188億2189万 | +4.1% | 14.02 | 0.89 |
| 11/09 | 3,490 | 3,545 | 3,455 | 3,460 | -0.29% | 309,600 | 2144億8265万 | +1.91% | 13.74 | 0.87 |
| 11/08 | 3,540 | 3,540 | 3,470 | 3,470 | -0.86% | 261,100 | 2151億254万 | +1.91% | 13.78 | 0.87 |
| 11/07 | 3,550 | 3,600 | 3,485 | 3,500 | -1.13% | 465,400 | 2169億6222万 | +2.58% | 13.9 | 0.88 |
| 11/06 | 3,490 | 3,550 | 3,460 | 3,540 | +2.46% | 255,500 | 2194億4178万 | +3.48% | 14.06 | 0.89 |
| 11/05 | 3,430 | 3,480 | 3,415 | 3,455 | +0.14% | 230,000 | 2141億7270万 | +0.85% | 13.72 | 0.87 |
| 11/02 | 3,385 | 3,460 | 3,355 | 3,450 | +2.99% | 379,900 | 2138億6276万 | +0.52% | 13.7 | 0.87 |
| 11/01 | 3,310 | 3,370 | 3,295 | 3,350 | +1.67% | 278,600 | 2076億6384万 | -2.53% | 13.3 | 0.84 |
| 10/31 | 3,230 | 3,305 | 3,205 | 3,295 | +1.85% | 384,300 | 2042億5443万 | -4.41% | 13.08 | 0.83 |
| 10/30 | 3,150 | 3,240 | 3,130 | 3,235 | -1.67% | 963,000 | 2005億3508万 | -6.42% | 12.84 | 0.81 |
| 10/29 | 3,255 | 3,305 | 3,200 | 3,290 | +3.3% | 368,200 | 2039億4448万 | -5.3% | 13.06 | 0.83 |
| 10/26 | 3,195 | 3,225 | 3,145 | 3,185 | +0.31% | 521,800 | 1974億3562万 | -8.61% | 12.65 | 0.8 |
| 10/25 | 3,260 | 3,275 | 3,160 | 3,175 | -5.08% | 494,300 | 1968億1572万 | -9.21% | 12.61 | 0.8 |
| 10/24 | 3,375 | 3,400 | 3,310 | 3,345 | -1.33% | 511,100 | 2073億5389万 | -4.56% | 13.28 | 0.84 |
| 10/23 | 3,430 | 3,440 | 3,375 | 3,390 | -1.17% | 380,200 | 2101億4340万 | -3.28% | 13.46 | 0.85 |
| 10/22 | 3,395 | 3,445 | 3,375 | 3,430 | 0% | 474,200 | 2126億2297万 | -2.08% | 13.62 | 0.86 |
| 10/19 | 3,360 | 3,430 | 3,330 | 3,430 | +0.88% | 553,400 | 2126億2297万 | -1.92% | 13.62 | 0.86 |
| 10/18 | 3,400 | 3,430 | 3,385 | 3,400 | +1.19% | 397,600 | 2107億6330万 | -2.61% | 13.5 | 0.85 |
| 10/17 | 3,435 | 3,445 | 3,350 | 3,360 | -1.47% | 316,300 | 2082億8373万 | -3.61% | 13.34 | 0.84 |
| 10/16 | 3,330 | 3,415 | 3,315 | 3,410 | +2.4% | 460,600 | 2113億8319万 | -2.04% | 13.54 | 0.86 |
| 10/15 | 3,330 | 3,365 | 3,320 | 3,330 | -0.75% | 317,700 | 2064億2405万 | -4.15% | 13.22 | 0.84 |
| 10/12 | 3,330 | 3,360 | 3,300 | 3,355 | +0.3% | 455,800 | 2079億7378万 | -3.37% | 13.32 | 0.84 |
| 10/11 | 3,350 | 3,410 | 3,325 | 3,345 | -4.15% | 365,100 | 2073億5389万 | -3.55% | 13.28 | 0.84 |
| 10/10 | 3,550 | 3,565 | 3,465 | 3,490 | -1.55% | 408,700 | 2163億4232万 | +0.78% | 13.86 | 0.88 |
| 10/09 | 3,565 | 3,570 | 3,485 | 3,545 | -2.34% | 493,300 | 2197億5173万 | +2.58% | 14.08 | 0.89 |
| 10/05 | 3,635 | 3,685 | 3,605 | 3,630 | -2.16% | 386,000 | 2250億2081万 | +5.22% | 14.41 | 0.91 |
| 10/04 | 3,710 | 3,735 | 3,690 | 3,710 | +1.37% | 397,300 | 2299億7995万 | +7.85% | 14.73 | 0.93 |
| 10/03 | 3,745 | 3,765 | 3,630 | 3,660 | -1.88% | 475,300 | 2268億8049万 | +6.83% | 14.53 | 0.92 |
| 10/02 | 3,700 | 3,735 | 3,695 | 3,730 | +1.91% | 390,400 | 2312億1973万 | +9.29% | 14.81 | 0.94 |
| 10/01 | 3,615 | 3,675 | 3,600 | 3,660 | +1.39% | 385,200 | 2268億8049万 | +7.84% | 14.53 | 0.92 |
| 09/28 | 3,590 | 3,635 | 3,555 | 3,610 | +0.98% | 298,500 | 2237億8103万 | +6.84% | 14.33 | 0.91 |
| 09/27 | 3,530 | 3,590 | 3,520 | 3,575 | -0.28% | 326,600 | 2216億1141万 | +6.15% | 14.19 | 0.9 |
| 09/26 | 3,590 | 3,600 | 3,550 | 3,585 | +0.84% | 272,200 | 2222億3130万 | +6.76% | 14.23 | 0.9 |
| 09/25 | 3,635 | 3,635 | 3,540 | 3,555 | -2.47% | 379,800 | 2203億7162万 | +6.18% | 14.12 | 0.89 |
