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 | 2,894 | 2,962 | 2,850 | 2,893 | -1.73% | 4,800 | 256億5223万 | -5.46% | 7.27 | 0.74 |
| 03/28 | 3,000 | 3,010 | 2,871 | 2,944 | -2.68% | 8,500 | 261億444万 | -4.72% | 7.39 | 0.75 |
| 03/27 | 3,070 | 3,105 | 3,025 | 3,025 | -6.2% | 9,000 | 268億2267万 | -2.8% | 7.6 | 0.77 |
| 03/26 | 3,090 | 3,235 | 3,070 | 3,225 | +3.86% | 20,700 | 285億9607万 | +3.5% | 8.1 | 0.82 |
| 03/25 | 3,170 | 3,170 | 2,944 | 3,105 | -2.36% | 12,300 | 275億3203万 | -0.13% | 7.8 | 0.79 |
| 03/22 | 2,950 | 3,180 | 2,950 | 3,180 | +8.87% | 25,400 | 281億9706万 | +2.75% | 7.99 | 0.81 |
| 03/20 | 2,932 | 3,025 | 2,862 | 2,921 | +0.55% | 17,800 | 259億50万 | -4.92% | 7.34 | 0.74 |
| 03/19 | 3,045 | 3,045 | 2,882 | 2,905 | -2.97% | 18,700 | 257億5863万 | -4.88% | 7.3 | 0.74 |
| 03/18 | 2,829 | 2,994 | 2,804 | 2,994 | +8.87% | 20,700 | 265億4779万 | -1.35% | 7.52 | 0.76 |
| 03/15 | 2,803 | 2,861 | 2,717 | 2,750 | -1.89% | 21,200 | 243億8425万 | -8.61% | 6.91 | 0.7 |
| 03/14 | 2,855 | 2,909 | 2,802 | 2,803 | -2.2% | 8,000 | 248億5420万 | -6.41% | 7.04 | 0.71 |
| 03/13 | 2,885 | 2,909 | 2,863 | 2,866 | -2.35% | 8,000 | 254億1282万 | -3.86% | 7.2 | 0.73 |
| 03/12 | 2,862 | 2,983 | 2,830 | 2,935 | +2.55% | 12,900 | 260億2464万 | -0.91% | 7.37 | 0.75 |
| 03/11 | 2,922 | 2,979 | 2,861 | 2,862 | -2.02% | 9,400 | 253億7735万 | -2.72% | 7.19 | 0.73 |
| 03/08 | 3,005 | 3,005 | 2,900 | 2,921 | -3.44% | 8,000 | 259億50万 | -0.07% | 7.34 | 0.74 |
| 03/07 | 3,045 | 3,065 | 3,010 | 3,025 | 0% | 4,500 | 268億2267万 | +4.27% | 7.6 | 0.77 |
| 03/06 | 3,115 | 3,115 | 3,020 | 3,025 | -4.27% | 5,400 | 268億2267万 | +5.18% | 7.6 | 0.77 |
| 03/05 | 3,110 | 3,160 | 3,065 | 3,160 | +1.77% | 3,300 | 280億1972万 | +10.8% | 7.94 | 0.8 |
| 03/04 | 3,120 | 3,205 | 3,105 | 3,105 | +0.16% | 5,700 | 275億3203万 | +9.87% | 7.8 | 0.79 |
| 03/01 | 3,135 | 3,140 | 3,060 | 3,100 | -3.28% | 7,500 | 274億8770万 | +10.83% | 7.79 | 0.79 |
| 02/28 | 3,240 | 3,270 | 3,185 | 3,205 | -0.62% | 4,600 | 284億1873万 | +15.79% | 8.05 | 0.82 |
| 02/27 | 3,310 | 3,310 | 3,210 | 3,225 | -1.98% | 5,300 | 285億9607万 | +17.92% | 8.1 | 0.82 |
| 02/26 | 3,400 | 3,400 | 3,230 | 3,290 | -4.64% | 6,500 | 291億7243万 | +21.67% | 8.26 | 0.84 |
| 02/25 | 3,550 | 3,550 | 3,235 | 3,450 | -3.5% | 11,100 | 305億9115万 | +29.12% | 8.67 | 0.88 |
| 02/22 | 3,665 | 3,665 | 3,450 | 3,575 | -2.19% | 9,500 | 316億9952万 | +35.98% | 8.98 | 0.91 |
| 02/21 | 3,700 | 3,700 | 3,285 | 3,655 | +4.73% | 22,600 | 324億888万 | +41.72% | 9.18 | 0.93 |
| 02/20 | 3,135 | 3,500 | 3,135 | 3,490 | +11.32% | 15,800 | 309億4583万 | +38.33% | 8.77 | 0.89 |
| 02/19 | 3,175 | 3,735 | 3,025 | 3,135 | +3.29% | 32,100 | 277億9804万 | +26.62% | 7.87 | 0.8 |
| 02/18 | 2,781 | 3,050 | 2,781 | 3,035 | +9.73% | 9,500 | 269億1134万 | +24.39% | 7.62 | 0.77 |
| 02/15 | 2,647 | 2,770 | 2,647 | 2,766 | +5.81% | 8,100 | 245億2612万 | +14.96% | 6.95 | 0.7 |
| 02/14 | 2,452 | 2,706 | 2,452 | 2,614 | +6.65% | 7,600 | 231億7833万 | +9.56% | 6.57 | 0.67 |
| 02/13 | 2,433 | 2,457 | 2,381 | 2,451 | +0.57% | 1,800 | 217億3301万 | +3.29% | 6.16 | 0.62 |
| 02/12 | 2,350 | 2,451 | 2,350 | 2,437 | +4.46% | 2,400 | 216億887万 | +3.13% | 6.12 | 0.62 |
| 02/08 | 2,396 | 2,397 | 2,333 | 2,333 | -3.63% | 3,600 | 206億8671万 | -0.77% | 5.86 | 0.59 |
| 02/07 | 2,387 | 2,437 | 2,386 | 2,421 | -0.66% | 1,700 | 214億6700万 | +3.24% | 6.08 | 0.62 |
| 02/06 | 2,404 | 2,438 | 2,404 | 2,437 | +1.41% | 600 | 216億887万 | +4.32% | 6.12 | 0.62 |
| 02/05 | 2,438 | 2,438 | 2,403 | 2,403 | -1.52% | 2,200 | 213億740万 | +3.58% | 6.04 | 0.61 |
| 02/04 | 2,438 | 2,444 | 2,377 | 2,440 | +2.18% | 4,700 | 216億3548万 | +5.9% | 6.13 | 0.62 |
| 02/01 | 2,363 | 2,410 | 2,363 | 2,388 | +0.93% | 2,300 | 211億7439万 | +4.14% | 6 | 0.61 |
| 01/31 | 2,397 | 2,447 | 2,366 | 2,366 | -1.66% | 2,500 | 209億7932万 | +3.32% | 5.94 | 0.6 |
| 01/30 | 2,403 | 2,442 | 2,384 | 2,406 | -0.5% | 4,600 | 213億3400万 | +4.84% | 6.04 | 0.61 |
| 01/29 | 2,445 | 2,450 | 2,389 | 2,418 | -3.01% | 3,300 | 214億4040万 | +5.27% | 6.07 | 0.62 |
| 01/28 | 2,391 | 2,496 | 2,386 | 2,493 | +4.48% | 3,000 | 221億543万 | +8.16% | 6.26 | 0.63 |
| 01/25 | 2,428 | 2,428 | 2,386 | 2,386 | +0.25% | 1,500 | 211億5666万 | +3.29% | 5.99 | 0.61 |
| 01/24 | 2,372 | 2,423 | 2,352 | 2,380 | +0.34% | 2,000 | 211億346万 | +2.23% | 5.98 | 0.61 |
| 01/23 | 2,418 | 2,447 | 2,363 | 2,372 | -3.89% | 2,400 | 210億3252万 | +1.28% | 5.96 | 0.6 |
| 01/22 | 2,580 | 2,580 | 2,409 | 2,468 | -0.04% | 7,100 | 218億8375万 | +4.75% | 6.2 | 0.63 |
| 01/21 | 2,395 | 2,469 | 2,395 | 2,469 | +3.09% | 5,100 | 218億9262万 | +4.27% | 6.2 | 0.63 |
| 01/18 | 2,376 | 2,395 | 2,324 | 2,395 | +2.97% | 8,100 | 212億3646万 | +0.46% | 6.02 | 0.61 |
| 01/17 | 2,243 | 2,328 | 2,243 | 2,326 | +3.7% | 3,800 | 206億2464万 | -3.2% | 5.84 | 0.59 |
| 01/16 | 2,306 | 2,306 | 2,195 | 2,243 | -2.73% | 5,600 | 198億8868万 | -7.43% | 5.63 | 0.57 |
| 01/15 | 2,269 | 2,320 | 2,240 | 2,306 | +2.95% | 3,300 | 204億4730万 | -5.69% | 5.79 | 0.59 |
| 01/11 | 2,304 | 2,304 | 2,240 | 2,240 | +1.63% | 2,100 | 198億6208万 | -9.2% | 5.63 | 0.57 |
| 01/10 | 2,261 | 2,261 | 2,183 | 2,204 | -2.52% | 2,100 | 195億4286万 | -11.38% | 5.54 | 0.56 |
| 01/09 | 2,275 | 2,336 | 2,231 | 2,261 | -0.53% | 9,400 | 200億4828万 | -9.99% | 5.68 | 0.58 |
| 01/08 | 2,201 | 2,297 | 2,201 | 2,273 | +2.66% | 4,300 | 201億5469万 | -10.26% | 5.71 | 0.58 |
| 01/07 | 2,151 | 2,320 | 2,151 | 2,214 | +3.85% | 7,800 | 196億3153万 | -13.21% | 5.56 | 0.56 |
| 01/04 | 2,196 | 2,196 | 2,126 | 2,132 | -2.65% | 8,100 | 189億444万 | -17.04% | 5.36 | 0.54 |
| 2018 |
| 12/28 | 2,219 | 2,219 | 2,128 | 2,190 | -0.41% | 3,400 | 194億1873万 | -15.51% | 5.5 | 0.56 |
| 12/27 | 2,287 | 2,287 | 2,103 | 2,199 | +7.95% | 8,700 | 194億9853万 | -15.94% | 5.52 | 0.56 |
| 12/26 | 2,144 | 2,179 | 2,010 | 2,037 | +1.85% | 12,700 | 180億6207万 | -22.93% | 5.12 | 0.52 |
| 12/25 | 2,097 | 2,097 | 1,880 | 2,000 | -6.85% | 15,100 | 177億3400万 | -25.15% | 5.02 | 0.51 |
| 12/21 | 2,472 | 2,472 | 2,128 | 2,147 | -7.54% | 11,600 | 190億3744万 | -20.63% | 5.39 | 0.55 |
| 12/20 | 2,502 | 2,520 | 2,321 | 2,322 | -7.16% | 11,600 | 205億8917万 | -14.95% | 5.83 | 0.59 |
| 12/19 | 2,453 | 2,565 | 2,440 | 2,501 | +1.96% | 8,100 | 221億7636万 | -9.12% | 6.28 | 0.64 |
| 12/18 | 2,654 | 2,654 | 2,453 | 2,453 | -5.8% | 6,300 | 217億5075万 | -11.32% | 6.16 | 0.62 |
| 12/17 | 2,626 | 2,638 | 2,551 | 2,604 | -0.65% | 5,900 | 230億8966万 | -6.5% | 6.54 | 0.66 |
| 12/14 | 2,846 | 2,846 | 2,621 | 2,621 | -7.97% | 8,700 | 232億4040万 | -6.36% | 6.58 | 0.67 |
| 12/13 | 2,726 | 2,860 | 2,726 | 2,848 | +4.17% | 7,800 | 252億5321万 | +1.24% | 7.15 | 0.72 |
| 12/12 | 2,799 | 2,805 | 2,733 | 2,734 | +0.89% | 2,000 | 242億4237万 | -2.91% | 6.87 | 0.7 |
| 12/11 | 2,771 | 2,771 | 2,685 | 2,710 | -2.31% | 3,500 | 240億2957万 | -4.07% | 6.81 | 0.69 |
| 12/10 | 2,821 | 2,834 | 2,774 | 2,774 | -3.24% | 2,700 | 245億9705万 | -2.08% | 6.97 | 0.71 |
| 12/07 | 2,865 | 2,888 | 2,811 | 2,867 | +0.07% | 4,300 | 254億2168万 | +1.06% | 7.2 | 0.73 |
| 12/06 | 2,974 | 2,974 | 2,823 | 2,865 | +0.88% | 15,700 | 254億395万 | +1.02% | 7.2 | 0.73 |
| 12/05 | 2,785 | 2,840 | 2,785 | 2,840 | +1.97% | 6,700 | 251億8228万 | -0.07% | 7.13 | 0.72 |
| 12/04 | 2,842 | 2,864 | 2,785 | 2,785 | -2.01% | 5,000 | 246億9459万 | -2.31% | 7 | 0.71 |
| 12/03 | 2,843 | 2,861 | 2,815 | 2,842 | +2.97% | 4,700 | 252億1万 | -0.39% | 7.14 | 0.72 |
| 11/30 | 2,770 | 2,783 | 2,755 | 2,760 | -2.13% | 4,200 | 244億7292万 | -3.26% | 6.93 | 0.7 |
| 11/29 | 2,861 | 2,881 | 2,799 | 2,820 | +1% | 1,500 | 250億494万 | -1.33% | 7.08 | 0.72 |
| 11/28 | 2,740 | 2,825 | 2,740 | 2,792 | +2.65% | 3,700 | 247億5666万 | -2.68% | 7.01 | 0.71 |
| 11/27 | 2,705 | 2,777 | 2,705 | 2,720 | +1.53% | 2,000 | 241億1824万 | -5.52% | 6.83 | 0.69 |
| 11/26 | 2,700 | 2,700 | 2,672 | 2,679 | -0.78% | 3,400 | 237億5469万 | -7.49% | 6.73 | 0.68 |
| 11/22 | 2,743 | 2,772 | 2,700 | 2,700 | -2.84% | 3,500 | 239億4090万 | -7.25% | 6.78 | 0.69 |
| 11/21 | 2,971 | 2,971 | 2,756 | 2,779 | -3.2% | 10,000 | 246億4139万 | -5.09% | 6.98 | 0.71 |
| 11/20 | 2,825 | 2,940 | 2,825 | 2,871 | +3.46% | 6,200 | 254億5715万 | -2.51% | 7.21 | 0.73 |
| 11/19 | 2,771 | 2,791 | 2,737 | 2,775 | -1.6% | 1,500 | 246億592万 | -6% | 6.97 | 0.71 |
| 11/16 | 2,827 | 2,840 | 2,770 | 2,820 | +1.55% | 4,800 | 250億494万 | -4.86% | 7.08 | 0.72 |
| 11/15 | 2,875 | 2,875 | 2,776 | 2,777 | -3.41% | 4,300 | 246億2365万 | -6.72% | 6.98 | 0.71 |
| 11/14 | 2,841 | 2,887 | 2,830 | 2,875 | +0.95% | 3,200 | 254億9262万 | -3.91% | 7.22 | 0.73 |
| 11/13 | 2,781 | 2,853 | 2,781 | 2,848 | -2.7% | 2,200 | 252億5321万 | -5.44% | 7.15 | 0.72 |
| 11/12 | 2,934 | 2,950 | 2,927 | 2,927 | -0.91% | 1,300 | 259億5370万 | -3.72% | 7.35 | 0.74 |
| 11/09 | 2,869 | 2,954 | 2,869 | 2,954 | -0.14% | 1,300 | 261億9311万 | -3.59% | 7.42 | 0.75 |
| 11/08 | 2,916 | 2,984 | 2,916 | 2,958 | +1.44% | 1,300 | 262億2858万 | -4.18% | 7.43 | 0.75 |
| 11/07 | 3,005 | 3,015 | 2,916 | 2,916 | -1.55% | 3,900 | 258億5617万 | -6.27% | 7.32 | 0.74 |
| 11/06 | 2,872 | 2,989 | 2,872 | 2,962 | +1.37% | 3,600 | 262億6405万 | -5.67% | 7.44 | 0.75 |
| 11/05 | 2,864 | 2,991 | 2,864 | 2,922 | +2.1% | 4,700 | 259億937万 | -7.74% | 7.34 | 0.74 |
| 11/02 | 2,899 | 2,999 | 2,861 | 2,862 | +0.1% | 7,700 | 253億7735万 | -10.48% | 7.19 | 0.73 |
| 11/01 | 2,951 | 2,951 | 2,857 | 2,859 | -5.17% | 3,700 | 253億5075万 | -11.54% | 7.18 | 0.73 |
| 10/31 | 3,055 | 3,055 | 2,955 | 3,015 | -1.31% | 4,400 | 267億3400万 | -7.74% | 7.57 | 0.77 |
| 10/30 | 2,800 | 3,090 | 2,747 | 3,055 | +7.84% | 12,000 | 270億8868万 | -7.45% | 7.67 | 0.78 |
