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 | 2,542 | 2,607 | 2,542 | 2,596 | +3.06% | 130,900 | 906億5554万 | -0.38% | 22.29 | 1.52 |
03/28 | 2,523 | 2,532 | 2,498 | 2,519 | -1.18% | 89,100 | 879億6660万 | -3.56% | 21.63 | 1.47 |
03/27 | 2,496 | 2,552 | 2,496 | 2,549 | +1.23% | 99,500 | 890億1424万 | -2.71% | 21.89 | 1.49 |
03/26 | 2,503 | 2,567 | 2,503 | 2,518 | +1.49% | 203,900 | 879億3168万 | -4.11% | 21.62 | 1.47 |
03/25 | 2,480 | 2,486 | 2,433 | 2,481 | -1.08% | 103,100 | 866億3960万 | -5.77% | 21.31 | 1.45 |
03/22 | 2,546 | 2,557 | 2,498 | 2,508 | -0.71% | 132,900 | 875億8247万 | -4.93% | 21.54 | 1.47 |
03/20 | 2,552 | 2,564 | 2,502 | 2,526 | -0.67% | 127,200 | 882億1105万 | -4.43% | 21.69 | 1.48 |
03/19 | 2,533 | 2,567 | 2,494 | 2,543 | +1.27% | 179,300 | 888億471万 | -3.82% | 21.84 | 1.49 |
03/18 | 2,536 | 2,536 | 2,491 | 2,511 | +0.8% | 156,400 | 876億8723万 | -4.99% | 21.56 | 1.47 |
03/15 | 2,500 | 2,514 | 2,475 | 2,491 | +0.28% | 183,900 | 869億8881万 | -5.89% | 21.39 | 1.46 |
03/14 | 2,582 | 2,582 | 2,453 | 2,484 | -3.23% | 342,900 | 867億4436万 | -6.3% | 21.33 | 1.45 |
03/13 | 2,599 | 2,614 | 2,561 | 2,567 | -2.32% | 110,000 | 896億4282万 | -3.46% | 22.04 | 1.5 |
03/12 | 2,617 | 2,655 | 2,615 | 2,628 | +0.77% | 117,500 | 917億7302万 | -1.28% | 22.57 | 1.54 |
03/11 | 2,610 | 2,610 | 2,572 | 2,608 | +0.62% | 85,300 | 910億7459万 | -1.95% | 22.4 | 1.53 |
03/08 | 2,632 | 2,639 | 2,579 | 2,592 | -3.36% | 116,900 | 905億1585万 | -2.48% | 22.26 | 1.52 |
03/07 | 2,675 | 2,683 | 2,630 | 2,682 | -0.85% | 97,300 | 936億5877万 | +0.94% | 23.03 | 1.57 |
03/06 | 2,685 | 2,716 | 2,677 | 2,705 | +1.5% | 132,500 | 944億6195万 | +2% | 23.23 | 1.58 |
03/05 | 2,663 | 2,666 | 2,641 | 2,665 | -0.97% | 42,300 | 930億6510万 | +0.68% | 22.89 | 1.56 |
03/04 | 2,696 | 2,698 | 2,677 | 2,691 | +0.07% | 59,500 | 939億7306万 | +1.82% | 23.11 | 1.57 |
03/01 | 2,709 | 2,713 | 2,675 | 2,689 | -0.37% | 82,300 | 939億321万 | +1.86% | 23.09 | 1.57 |
02/28 | 2,726 | 2,729 | 2,694 | 2,699 | -1.5% | 74,900 | 942億5243万 | +2.35% | 23.18 | 1.58 |
02/27 | 2,720 | 2,748 | 2,716 | 2,740 | +0.26% | 141,000 | 956億8420万 | +4.02% | 23.53 | 1.6 |
02/26 | 2,745 | 2,748 | 2,688 | 2,733 | -0.29% | 112,800 | 954億3975万 | +3.88% | 23.47 | 1.6 |
02/25 | 2,667 | 2,745 | 2,620 | 2,741 | +1.93% | 243,700 | 957億1912万 | +4.22% | 23.54 | 1.6 |
02/22 | 2,730 | 2,730 | 2,674 | 2,689 | -1.97% | 116,000 | 939億321万 | +2.28% | 23.09 | 1.57 |
02/21 | 2,720 | 2,784 | 2,691 | 2,743 | +1.22% | 224,900 | 957億8896万 | +4.38% | 23.56 | 1.6 |
02/20 | 2,683 | 2,724 | 2,674 | 2,710 | +0.11% | 226,900 | 946億3656万 | +3.28% | 23.27 | 1.59 |
02/19 | 2,720 | 2,728 | 2,690 | 2,707 | +0.41% | 157,300 | 945億3180万 | +3.32% | 23.25 | 1.58 |
02/18 | 2,672 | 2,713 | 2,648 | 2,696 | +3.45% | 201,000 | 941億4766万 | +3.06% | 23.15 | 1.58 |
02/15 | 2,638 | 2,657 | 2,597 | 2,606 | -0.57% | 195,600 | 910億475万 | -0.27% | 22.38 | 1.52 |
02/14 | 2,599 | 2,638 | 2,577 | 2,621 | +1.98% | 227,400 | 915億2857万 | +0.23% | 22.51 | 1.53 |
02/13 | 2,546 | 2,577 | 2,488 | 2,570 | +2.02% | 180,500 | 897億4759万 | -1.76% | 22.07 | 1.5 |
02/12 | 2,549 | 2,568 | 2,401 | 2,519 | -3.04% | 262,000 | 879億6660万 | -3.78% | 21.63 | 1.47 |
02/08 | 2,598 | 2,626 | 2,589 | 2,598 | -0.08% | 127,900 | 907億2538万 | -0.8% | 22.31 | 1.52 |
02/07 | 2,663 | 2,666 | 2,593 | 2,600 | -2.77% | 70,500 | 907億9522万 | -0.73% | 22.33 | 1.52 |
02/06 | 2,631 | 2,693 | 2,631 | 2,674 | +1.29% | 112,400 | 933億7940万 | +2.1% | 22.96 | 1.56 |
02/05 | 2,580 | 2,660 | 2,575 | 2,640 | +2.6% | 156,500 | 921億9207万 | +1.03% | 22.67 | 1.54 |
02/04 | 2,577 | 2,579 | 2,557 | 2,573 | +0.12% | 104,800 | 898億5235万 | -1.19% | 22.1 | 1.51 |
02/01 | 2,582 | 2,582 | 2,560 | 2,570 | -0.12% | 60,400 | 897億4759万 | -1.12% | 22.07 | 1.5 |
01/31 | 2,598 | 2,600 | 2,529 | 2,573 | +0.82% | 137,100 | 898億5235万 | -0.77% | 22.1 | 1.51 |
01/30 | 2,600 | 2,611 | 2,551 | 2,552 | -0.97% | 108,800 | 891億1900万 | -1.54% | 21.92 | 1.49 |
01/29 | 2,560 | 2,578 | 2,552 | 2,577 | +0.16% | 73,900 | 899億9204万 | -0.66% | 22.13 | 1.51 |
01/28 | 2,601 | 2,604 | 2,573 | 2,573 | -1.08% | 55,800 | 898億5235万 | -1.23% | 22.1 | 1.51 |
01/25 | 2,612 | 2,618 | 2,585 | 2,601 | -0.88% | 106,300 | 908億3015万 | -0.61% | 22.34 | 1.52 |
01/24 | 2,639 | 2,639 | 2,611 | 2,624 | -0.3% | 69,200 | 916億3333万 | -0.19% | 22.53 | 1.54 |
01/23 | 2,635 | 2,645 | 2,601 | 2,632 | -0.72% | 94,500 | 919億1270万 | -0.3% | 22.6 | 1.54 |
01/22 | 2,730 | 2,730 | 2,648 | 2,651 | -2.36% | 73,100 | 925億7621万 | +0.19% | 22.77 | 1.55 |
01/21 | 2,725 | 2,736 | 2,684 | 2,715 | +0.44% | 55,600 | 948億1117万 | +2.26% | 23.31 | 1.59 |
01/18 | 2,668 | 2,720 | 2,640 | 2,703 | +1.43% | 52,900 | 943億9211万 | +1.46% | 23.21 | 1.58 |
01/17 | 2,667 | 2,670 | 2,629 | 2,665 | +0.95% | 45,900 | 930億6510万 | -0.37% | 22.89 | 1.56 |
01/16 | 2,611 | 2,645 | 2,580 | 2,640 | +1.11% | 39,300 | 921億9207万 | -1.86% | 22.67 | 1.54 |
01/15 | 2,591 | 2,638 | 2,586 | 2,611 | +0.15% | 55,100 | 911億7936万 | -3.44% | 22.42 | 1.53 |
01/11 | 2,647 | 2,650 | 2,604 | 2,607 | -0.99% | 63,800 | 910億3967万 | -4.3% | 22.39 | 1.53 |
01/10 | 2,650 | 2,662 | 2,619 | 2,633 | -0.42% | 58,200 | 919億4763万 | -3.87% | 22.61 | 1.54 |
01/09 | 2,719 | 2,726 | 2,641 | 2,644 | -0.68% | 63,000 | 923億3176万 | -3.89% | 22.71 | 1.55 |
01/08 | 2,667 | 2,692 | 2,651 | 2,662 | +1.68% | 66,400 | 929億6034万 | -3.66% | 22.86 | 1.56 |
01/07 | 2,637 | 2,645 | 2,607 | 2,618 | +3.19% | 53,400 | 914億2381万 | -5.66% | 22.48 | 1.53 |
01/04 | 2,566 | 2,600 | 2,530 | 2,537 | -2.8% | 75,700 | 885億9519万 | -9.04% | 21.79 | 1.48 |
2018 |
12/28 | 2,588 | 2,635 | 2,581 | 2,610 | +0.89% | 98,100 | 911億4444万 | -6.99% | 22.41 | 1.53 |
12/27 | 2,614 | 2,615 | 2,556 | 2,587 | +2.13% | 153,700 | 903億4125万 | -8.26% | 22.22 | 1.51 |
12/26 | 2,468 | 2,537 | 2,468 | 2,533 | +4.76% | 154,900 | 884億5550万 | -10.62% | 21.75 | 1.48 |
12/25 | 2,437 | 2,442 | 2,350 | 2,418 | -0.82% | 176,600 | 844億3956万 | -15.28% | 20.76 | 1.41 |
12/21 | 2,422 | 2,449 | 2,393 | 2,438 | +0.66% | 136,000 | 851億3798万 | -15.32% | 20.94 | 1.43 |
12/20 | 2,486 | 2,516 | 2,407 | 2,422 | -4.5% | 178,700 | 845億7924万 | -16.45% | 20.8 | 1.42 |
12/19 | 2,587 | 2,588 | 2,490 | 2,536 | -2.98% | 289,300 | 885億6026万 | -13.12% | 21.78 | 1.48 |
12/18 | 2,786 | 2,786 | 2,573 | 2,614 | -7.93% | 196,700 | 912億8412万 | -11% | 22.45 | 1.53 |
12/17 | 2,840 | 2,850 | 2,806 | 2,839 | -1.49% | 49,900 | 991億4140万 | -3.86% | 24.38 | 1.66 |
12/14 | 2,907 | 2,940 | 2,862 | 2,882 | -0.86% | 55,900 | 1006億4301万 | -2.67% | 24.75 | 1.69 |
12/13 | 2,927 | 2,938 | 2,869 | 2,907 | +0.38% | 29,600 | 1015億1605万 | -2.02% | 24.96 | 1.7 |
12/12 | 2,839 | 2,905 | 2,823 | 2,896 | +3.84% | 66,000 | 1011億3191万 | -2.52% | 24.87 | 1.69 |
12/11 | 2,886 | 2,886 | 2,769 | 2,789 | -2.52% | 74,600 | 973億9534万 | -6.47% | 23.95 | 1.63 |
12/10 | 2,900 | 2,900 | 2,854 | 2,861 | -2.89% | 43,300 | 999億967万 | -4.57% | 24.57 | 1.67 |
12/07 | 2,992 | 3,000 | 2,936 | 2,946 | -0.97% | 52,800 | 1028億7797万 | -2.39% | 25.3 | 1.72 |
12/06 | 3,020 | 3,035 | 2,946 | 2,975 | -2.3% | 91,600 | 1038億9069万 | -1.98% | 25.55 | 1.74 |
12/05 | 2,961 | 3,080 | 2,961 | 3,045 | +1.5% | 98,700 | 1063億3518万 | -0.13% | 26.15 | 1.78 |
12/04 | 3,095 | 3,125 | 3,000 | 3,000 | -3.07% | 81,200 | 1047億6372万 | -1.86% | 25.76 | 1.76 |
12/03 | 3,080 | 3,115 | 3,060 | 3,095 | +3.34% | 125,900 | 1080億8124万 | +1.04% | 26.58 | 1.81 |
11/30 | 2,940 | 3,005 | 2,913 | 2,995 | +1.94% | 80,100 | 1045億8911万 | -2.32% | 25.72 | 1.75 |
11/29 | 2,959 | 2,976 | 2,935 | 2,938 | -0.03% | 97,100 | 1025億9860万 | -4.49% | 25.23 | 1.72 |
11/28 | 2,950 | 2,995 | 2,933 | 2,939 | -0.17% | 97,200 | 1026億3353万 | -4.95% | 25.24 | 1.72 |
11/27 | 2,988 | 3,010 | 2,937 | 2,944 | -1.24% | 100,800 | 1028億813万 | -5.28% | 25.28 | 1.72 |
11/26 | 2,920 | 2,987 | 2,920 | 2,981 | +1.09% | 49,800 | 1041億22万 | -4.67% | 25.6 | 1.74 |
11/22 | 2,980 | 2,980 | 2,920 | 2,949 | -0.44% | 58,500 | 1029億8274万 | -6.26% | 25.32 | 1.73 |
11/21 | 2,907 | 2,962 | 2,902 | 2,962 | +0.17% | 62,700 | 1034億3671万 | -6.44% | 25.44 | 1.73 |
11/20 | 2,981 | 2,993 | 2,938 | 2,957 | -1.92% | 60,400 | 1032億6211万 | -7.25% | 25.39 | 1.73 |
11/19 | 3,040 | 3,055 | 3,000 | 3,015 | -1.15% | 53,800 | 1052億8754万 | -5.99% | 25.89 | 1.76 |
11/16 | 2,950 | 3,075 | 2,950 | 3,050 | +3.92% | 220,300 | 1065億978万 | -5.4% | 26.19 | 1.78 |
11/15 | 2,926 | 2,949 | 2,910 | 2,935 | +0.1% | 43,800 | 1024億9384万 | -9.53% | 25.2 | 1.72 |
11/14 | 2,979 | 3,000 | 2,930 | 2,932 | -1.58% | 72,100 | 1023億8908万 | -10.25% | 25.18 | 1.72 |
11/13 | 2,969 | 2,987 | 2,941 | 2,979 | -1.19% | 116,500 | 1040億3037万 | -9.59% | 25.58 | 1.74 |
11/12 | 3,050 | 3,080 | 3,010 | 3,015 | -0.99% | 101,900 | 1052億8754万 | -9.19% | 25.89 | 1.76 |
11/09 | 3,055 | 3,115 | 3,040 | 3,045 | +1% | 183,300 | 1063億3518万 | -8.91% | 26.15 | 1.78 |
11/08 | 3,050 | 3,055 | 2,975 | 3,015 | +0.17% | 246,900 | 1052億8754万 | -10.43% | 25.89 | 1.76 |
11/07 | 3,155 | 3,155 | 3,000 | 3,010 | -5.64% | 241,000 | 1051億1293万 | -11.21% | 25.85 | 1.76 |
11/06 | 3,175 | 3,300 | 3,155 | 3,190 | +0.63% | 156,800 | 1113億9876万 | -6.62% | 27.39 | 1.87 |
11/05 | 3,330 | 3,365 | 3,100 | 3,170 | -5.79% | 259,000 | 1107億33万 | -7.8% | 27.22 | 1.85 |
11/02 | 3,330 | 3,385 | 3,265 | 3,365 | 0% | 193,300 | 1175億997万 | -2.8% | 28.9 | 1.97 |
11/01 | 3,340 | 3,400 | 3,325 | 3,365 | +0.75% | 97,200 | 1175億997万 | -3.25% | 28.9 | 1.97 |
10/31 | 3,275 | 3,350 | 3,275 | 3,340 | +2.93% | 114,000 | 1166億3694万 | -4.43% | 28.68 | 1.95 |
10/30 | 3,125 | 3,270 | 3,125 | 3,245 | +3.02% | 178,600 | 1133億1943万 | -7.6% | 27.87 | 1.9 |