株価チャート
2018/11/27~2019/04/25
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 |
04/25 | 2,818 | 2,829 | 2,808 | 2,813 | +0.29% | 14,200 | 68億1224万 | +1.96% | 21.78 | 3.19 |
04/24 | 2,799 | 2,830 | 2,799 | 2,805 | +0.39% | 14,000 | 67億9286万 | +1.67% | 21.71 | 3.18 |
04/23 | 2,793 | 2,794 | 2,776 | 2,794 | +0.43% | 5,400 | 67億6622万 | +1.16% | 21.63 | 3.17 |
04/22 | 2,789 | 2,807 | 2,757 | 2,782 | +0.58% | 8,900 | 67億3716万 | +0.58% | 21.54 | 3.16 |
04/19 | 2,826 | 2,826 | 2,763 | 2,766 | -0.86% | 7,100 | 66億9842万 | -0.04% | 21.41 | 3.14 |
04/18 | 2,858 | 2,860 | 2,789 | 2,790 | -1.93% | 14,500 | 67億5654万 | +0.72% | 21.6 | 3.17 |
04/17 | 2,829 | 2,860 | 2,822 | 2,845 | +0.64% | 19,800 | 68億8973万 | +2.67% | 22.02 | 3.23 |
04/16 | 2,838 | 2,840 | 2,813 | 2,827 | +0.5% | 7,900 | 68億4614万 | +2.06% | 21.89 | 3.21 |
04/15 | 2,751 | 2,846 | 2,751 | 2,813 | +3.15% | 26,000 | 68億1224万 | +1.63% | 21.78 | 3.19 |
04/12 | 2,701 | 2,730 | 2,701 | 2,727 | +1% | 6,700 | 66億397万 | -1.52% | 21.11 | 3.09 |
04/11 | 2,701 | 2,720 | 2,696 | 2,700 | 0% | 6,500 | 65億3859万 | -2.77% | 20.9 | 3.06 |
04/10 | 2,703 | 2,707 | 2,680 | 2,700 | -0.74% | 12,300 | 65億3859万 | -3.19% | 20.9 | 3.06 |
04/09 | 2,735 | 2,735 | 2,705 | 2,720 | -0.26% | 9,000 | 65億8702万 | -2.89% | 21.06 | 3.09 |
04/08 | 2,730 | 2,737 | 2,725 | 2,727 | +0.44% | 9,300 | 66億397万 | -3.13% | 21.11 | 3.09 |
04/05 | 2,735 | 2,740 | 2,714 | 2,715 | -0.29% | 10,900 | 65億7491万 | -3.96% | 21.02 | 3.08 |
04/04 | 2,713 | 2,742 | 2,713 | 2,723 | +0.48% | 8,700 | 65億9428万 | -4.05% | 21.08 | 3.09 |
04/03 | 2,738 | 2,763 | 2,702 | 2,710 | -1.02% | 15,500 | 65億6280万 | -4.95% | 20.98 | 3.08 |
04/02 | 2,782 | 2,787 | 2,731 | 2,738 | -0.4% | 11,200 | 66億3061万 | -4.37% | 21.2 | 3.11 |
04/01 | 2,818 | 2,839 | 2,745 | 2,749 | -1.82% | 10,400 | 66億5725万 | -4.42% | 21.28 | 3.12 |
03/29 | 2,790 | 2,825 | 2,770 | 2,800 | +1.45% | 8,800 | 67億8076万 | -3.11% | 22.99 | 3.71 |
03/28 | 2,768 | 2,780 | 2,735 | 2,760 | -0.29% | 2,900 | 66億8389万 | -4.89% | 22.66 | 3.65 |
03/27 | 2,750 | 2,833 | 2,750 | 2,768 | +1.47% | 14,400 | 67億326万 | -4.88% | 22.73 | 3.67 |
03/26 | 2,711 | 2,759 | 2,711 | 2,728 | +0.96% | 5,500 | 66億639万 | -6.45% | 22.4 | 3.61 |
03/25 | 2,700 | 2,719 | 2,635 | 2,702 | -2.67% | 24,000 | 65億3802万 | -7.62% | 22.17 | 3.57 |
03/22 | 2,821 | 2,821 | 2,772 | 2,776 | -1.49% | 6,600 | 67億1708万 | -5.35% | 22.77 | 3.67 |
03/20 | 2,887 | 2,887 | 2,813 | 2,818 | -1.85% | 8,600 | 68億1871万 | -4.02% | 23.12 | 3.73 |
03/19 | 2,913 | 2,915 | 2,853 | 2,871 | -0.59% | 3,900 | 69億4695万 | -2.28% | 23.55 | 3.8 |
03/18 | 2,863 | 2,888 | 2,840 | 2,888 | +2.41% | 5,300 | 69億8809万 | -1.7% | 23.69 | 3.82 |
03/15 | 2,879 | 2,879 | 2,820 | 2,820 | -0.32% | 8,400 | 68億2355万 | -3.85% | 23.14 | 3.73 |
03/14 | 2,845 | 2,845 | 2,803 | 2,829 | +0.6% | 4,100 | 68億4533万 | -2.85% | 23.21 | 3.74 |
03/13 | 2,842 | 2,848 | 2,773 | 2,812 | -0.53% | 12,200 | 68億419万 | -2.73% | 23.07 | 3.72 |
03/12 | 2,820 | 2,866 | 2,805 | 2,827 | +2.06% | 14,400 | 68億4049万 | -1.53% | 23.19 | 3.74 |
03/11 | 2,848 | 2,856 | 2,763 | 2,770 | -2.5% | 25,000 | 67億256万 | -2.88% | 22.73 | 3.66 |
03/08 | 2,863 | 2,880 | 2,770 | 2,841 | -2.97% | 45,100 | 68億7436万 | +0.25% | 23.31 | 3.76 |
03/07 | 3,010 | 3,010 | 2,928 | 2,928 | -2.37% | 13,600 | 70億8488万 | +4.05% | 24.02 | 3.87 |
03/06 | 3,020 | 3,020 | 2,985 | 2,999 | -0.37% | 12,800 | 72億5668万 | +7.49% | 24.6 | 3.97 |
03/05 | 3,070 | 3,070 | 2,999 | 3,010 | -1.79% | 11,900 | 72億8329万 | +8.82% | 24.69 | 3.98 |
03/04 | 3,080 | 3,080 | 3,055 | 3,065 | +0.99% | 6,500 | 74億1638万 | +12.11% | 25.15 | 4.06 |
03/01 | 3,025 | 3,105 | 2,995 | 3,035 | +1.4% | 27,300 | 73億4378万 | +12.37% | 24.9 | 4.02 |
02/28 | 3,030 | 3,060 | 2,971 | 2,993 | -1.22% | 15,300 | 72億4216万 | +12.14% | 24.56 | 3.96 |
02/27 | 3,010 | 3,030 | 2,996 | 3,030 | +0.66% | 7,800 | 73億3169万 | +14.86% | 24.86 | 4.01 |
02/26 | 3,060 | 3,060 | 2,940 | 3,010 | -1.79% | 23,300 | 72億8329万 | +15.55% | 24.69 | 3.98 |
02/25 | 3,090 | 3,120 | 3,015 | 3,065 | -1.13% | 25,100 | 74億1638万 | +19.17% | 25.15 | 4.06 |
02/22 | 3,130 | 3,130 | 3,020 | 3,100 | -0.48% | 23,500 | 75億107万 | +22.1% | 25.43 | 4.1 |
02/21 | 2,976 | 3,115 | 2,970 | 3,115 | +5.17% | 30,000 | 75億3736万 | +24.45% | 25.56 | 4.12 |
02/20 | 2,935 | 2,962 | 2,894 | 2,962 | +2.14% | 16,400 | 71億6715万 | +20.02% | 24.3 | 3.92 |
02/19 | 2,963 | 3,105 | 2,864 | 2,900 | -2.19% | 56,200 | 70億1713万 | +18.95% | 23.79 | 3.84 |
02/18 | 2,891 | 2,995 | 2,891 | 2,965 | +2.81% | 23,200 | 71億7441万 | +23.08% | 24.33 | 3.92 |
02/15 | 2,939 | 3,125 | 2,843 | 2,884 | +0.52% | 153,200 | 69億7841万 | +21.28% | 23.66 | 3.82 |
02/14 | 2,828 | 2,940 | 2,772 | 2,869 | 0% | 52,000 | 69億4211万 | +22.09% | 23.54 | 3.8 |
02/13 | 2,876 | 2,904 | 2,812 | 2,869 | -0.24% | 29,200 | 69億4211万 | +23.5% | 23.54 | 3.8 |
02/12 | 2,895 | 2,909 | 2,756 | 2,876 | +4.66% | 77,500 | 69億5905万 | +25.32% | 23.6 | 3.81 |
02/08 | 2,797 | 2,797 | 2,658 | 2,748 | +19.63% | 223,500 | 66億4933万 | +21.38% | 22.55 | 3.64 |
02/07 | 2,310 | 2,314 | 2,261 | 2,297 | -0.35% | 9,600 | 55億5805万 | +2.59% | 18.85 | 3.04 |
02/06 | 2,318 | 2,319 | 2,293 | 2,305 | -0.6% | 7,200 | 55億7740万 | +3.27% | 18.91 | 3.05 |
02/05 | 2,344 | 2,352 | 2,305 | 2,319 | -1.07% | 9,400 | 56億1128万 | +4.41% | 19.03 | 3.07 |
02/04 | 2,333 | 2,353 | 2,318 | 2,344 | +1.12% | 8,100 | 56億7177万 | +6.3% | 19.23 | 3.1 |
02/01 | 2,339 | 2,342 | 2,296 | 2,318 | -1.07% | 5,800 | 56億886万 | +5.51% | 19.02 | 3.07 |
01/31 | 2,316 | 2,343 | 2,290 | 2,343 | +0.56% | 9,300 | 56億6935万 | +6.89% | 19.22 | 3.1 |
01/30 | 2,390 | 2,395 | 2,294 | 2,330 | -3.24% | 30,100 | 56億3790万 | +6.39% | 19.12 | 3.08 |
01/29 | 2,184 | 2,491 | 2,160 | 2,408 | +9.55% | 146,700 | 58億2663万 | +10.05% | 19.76 | 3.19 |
01/28 | 2,194 | 2,219 | 2,175 | 2,198 | -1.52% | 7,700 | 53億1850万 | +0.46% | 18.03 | 2.91 |
01/25 | 2,241 | 2,257 | 2,220 | 2,232 | -0.45% | 12,300 | 54億77万 | +1.59% | 18.31 | 2.95 |
01/24 | 2,220 | 2,242 | 2,213 | 2,242 | +1.36% | 5,100 | 54億2496万 | +1.49% | 18.39 | 2.97 |
01/23 | 2,206 | 2,214 | 2,181 | 2,212 | +0.27% | 4,200 | 53億5237万 | -0.27% | 18.15 | 2.93 |
01/22 | 2,195 | 2,222 | 2,193 | 2,206 | +0.5% | 3,900 | 53億3785万 | -0.76% | 18.1 | 2.92 |
01/21 | 2,256 | 2,256 | 2,174 | 2,195 | -1.75% | 7,600 | 53億904万 | -1.66% | 18 | 2.9 |
01/18 | 2,216 | 2,250 | 2,216 | 2,234 | +0.9% | 6,000 | 54億337万 | -0.62% | 18.32 | 2.95 |
01/17 | 2,208 | 2,247 | 2,200 | 2,214 | -0.27% | 9,100 | 53億5500万 | -2.08% | 18.16 | 2.93 |
01/16 | 2,214 | 2,250 | 2,203 | 2,220 | +0.27% | 4,200 | 53億6951万 | -2.33% | 18.21 | 2.94 |
01/15 | 2,154 | 2,239 | 2,152 | 2,214 | +1.37% | 7,100 | 53億5500万 | -3.11% | 18.16 | 2.93 |
01/11 | 2,185 | 2,230 | 2,171 | 2,184 | -0.5% | 6,400 | 52億8244万 | -4.96% | 17.91 | 2.89 |
01/10 | 2,172 | 2,196 | 2,162 | 2,195 | +1.06% | 8,900 | 53億904万 | -5.02% | 18 | 2.9 |
01/09 | 2,212 | 2,228 | 2,152 | 2,172 | -1.18% | 16,200 | 52億5341万 | -6.58% | 17.81 | 2.87 |
01/08 | 2,156 | 2,250 | 2,156 | 2,198 | +1.48% | 31,700 | 53億1630万 | -6.03% | 18.03 | 2.91 |
01/07 | 2,201 | 2,201 | 2,152 | 2,166 | +3.09% | 6,600 | 52億3890万 | -7.71% | 17.76 | 2.86 |
01/04 | 2,110 | 2,110 | 2,060 | 2,101 | -1.68% | 5,600 | 50億8168万 | -10.6% | 17.23 | 2.78 |
2018 |
12/28 | 2,091 | 2,153 | 2,065 | 2,137 | +1.47% | 14,700 | 51億6876万 | -9.33% | 17.53 | 2.83 |
12/27 | 2,129 | 2,139 | 2,080 | 2,106 | +3.95% | 15,000 | 50億9378万 | -10.8% | 17.27 | 2.79 |
12/26 | 2,000 | 2,040 | 1,961 | 2,026 | +4.54% | 29,100 | 49億28万 | -14.44% | 16.61 | 2.68 |
12/25 | 1,961 | 2,011 | 1,932 | 1,938 | -8.97% | 61,000 | 46億8744万 | -18.57% | 15.89 | 2.56 |
12/21 | 2,194 | 2,194 | 2,047 | 2,129 | -3.62% | 61,300 | 51億4941万 | -11.07% | 17.46 | 2.82 |
12/20 | 2,255 | 2,301 | 2,175 | 2,209 | -3.28% | 30,400 | 53億4290万 | -8.03% | 18.12 | 2.92 |
12/19 | 2,300 | 2,303 | 2,255 | 2,284 | -0.04% | 12,900 | 55億2431万 | -5.15% | 18.73 | 3.02 |
12/18 | 2,368 | 2,368 | 2,285 | 2,285 | -4.59% | 25,600 | 55億2672万 | -5.34% | 18.74 | 3.02 |
12/17 | 2,442 | 2,452 | 2,375 | 2,395 | -1.92% | 9,500 | 57億9278万 | -0.99% | 19.64 | 3.17 |
12/14 | 2,569 | 2,570 | 2,437 | 2,442 | -3.44% | 17,500 | 59億646万 | +0.83% | 20.03 | 3.23 |
12/13 | 2,475 | 2,530 | 2,449 | 2,529 | +2.47% | 10,600 | 61億1689万 | +4.42% | 20.74 | 3.34 |
12/12 | 2,354 | 2,500 | 2,354 | 2,468 | +5.52% | 17,200 | 59億6935万 | +2.15% | 20.24 | 3.26 |
12/11 | 2,417 | 2,439 | 2,332 | 2,339 | -3.47% | 27,200 | 56億5733万 | -3.07% | 19.18 | 3.09 |
12/10 | 2,559 | 2,559 | 2,420 | 2,423 | -6.27% | 19,900 | 58億6051万 | +0.29% | 19.87 | 3.2 |
12/07 | 2,599 | 2,669 | 2,558 | 2,585 | +0.58% | 29,100 | 62億5233万 | +7% | 21.2 | 3.42 |
12/06 | 2,587 | 2,587 | 2,495 | 2,570 | +2.8% | 27,200 | 62億1605万 | +6.68% | 21.08 | 3.4 |
12/05 | 2,456 | 2,546 | 2,420 | 2,500 | -1.3% | 30,500 | 60億4675万 | +3.99% | 20.5 | 3.31 |
12/04 | 2,534 | 2,554 | 2,482 | 2,533 | -0.04% | 17,300 | 61億2656万 | +5.59% | 20.77 | 3.35 |
12/03 | 2,550 | 2,550 | 2,510 | 2,534 | +0.56% | 11,900 | 61億2898万 | +6.11% | 20.78 | 3.35 |
11/30 | 2,526 | 2,526 | 2,471 | 2,520 | -0.24% | 13,600 | 60億9512万 | +5.88% | 20.67 | 3.33 |
11/29 | 2,570 | 2,570 | 2,463 | 2,526 | -0.12% | 22,700 | 61億963万 | +6.22% | 20.72 | 3.34 |
11/28 | 2,450 | 2,544 | 2,401 | 2,529 | +5.38% | 37,300 | 61億1689万 | +6.31% | 20.74 | 3.34 |
11/27 | 2,280 | 2,443 | 2,280 | 2,400 | +6.57% | 29,300 | 58億488万 | +0.71% | 19.68 | 3.17 |