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 | 2,698 | 2,742 | 2,622 | 2,727 | +1.83% | 43,200 | 116億9205万 | +11.49% | 14.09 | 0.52 |
03/28 | 2,623 | 2,688 | 2,583 | 2,678 | +2.88% | 48,700 | 114億8197万 | +10.12% | 13.83 | 0.51 |
03/27 | 2,561 | 2,610 | 2,527 | 2,603 | -0.61% | 31,100 | 111億6040万 | +7.61% | 13.45 | 0.5 |
03/26 | 2,598 | 2,648 | 2,592 | 2,619 | +1.24% | 46,900 | 112億2900万 | +8.63% | 13.53 | 0.5 |
03/25 | 2,618 | 2,620 | 2,534 | 2,587 | -2.74% | 53,300 | 110億9180万 | +7.66% | 13.36 | 0.5 |
03/22 | 2,548 | 2,661 | 2,547 | 2,660 | +4.4% | 71,300 | 114億479万 | +11.25% | 13.74 | 0.51 |
03/20 | 2,492 | 2,577 | 2,463 | 2,548 | +2.95% | 45,600 | 109億2459万 | +7.15% | 13.16 | 0.49 |
03/19 | 2,480 | 2,512 | 2,426 | 2,475 | -0.08% | 40,400 | 106億1160万 | +4.43% | 12.79 | 0.47 |
03/18 | 2,477 | 2,531 | 2,470 | 2,477 | +0.57% | 27,100 | 106億2017万 | +4.69% | 12.8 | 0.47 |
03/15 | 2,469 | 2,586 | 2,453 | 2,463 | +0.86% | 64,800 | 105億6015万 | +4.36% | 12.72 | 0.47 |
03/14 | 2,383 | 2,442 | 2,378 | 2,442 | +4.31% | 44,200 | 104億7011万 | +3.65% | 12.62 | 0.47 |
03/13 | 2,315 | 2,363 | 2,315 | 2,341 | +1.08% | 20,400 | 100億3707万 | -0.47% | 12.09 | 0.45 |
03/12 | 2,323 | 2,350 | 2,300 | 2,316 | +0.61% | 27,100 | 99億2988万 | -1.53% | 11.96 | 0.44 |
03/11 | 2,307 | 2,321 | 2,289 | 2,302 | -0.17% | 20,100 | 98億6986万 | -2.25% | 11.89 | 0.44 |
03/08 | 2,310 | 2,320 | 2,287 | 2,306 | -1.33% | 34,200 | 98億8701万 | -2.08% | 11.91 | 0.44 |
03/07 | 2,340 | 2,359 | 2,324 | 2,337 | -1.02% | 24,400 | 100億1992万 | -0.85% | 12.07 | 0.45 |
03/06 | 2,350 | 2,368 | 2,315 | 2,361 | +0.94% | 32,600 | 101億2282万 | +0.17% | 12.2 | 0.45 |
03/05 | 2,362 | 2,365 | 2,323 | 2,339 | -1.97% | 28,300 | 100億2850万 | -0.76% | 12.08 | 0.45 |
03/04 | 2,397 | 2,397 | 2,365 | 2,386 | +1.1% | 20,600 | 102億3001万 | +1.23% | 12.33 | 0.46 |
03/01 | 2,372 | 2,373 | 2,355 | 2,360 | -0.42% | 16,200 | 101億1854万 | +0.25% | 12.19 | 0.45 |
02/28 | 2,434 | 2,434 | 2,350 | 2,370 | -2.63% | 32,500 | 101億6141万 | +0.77% | 12.24 | 0.45 |
02/27 | 2,353 | 2,450 | 2,350 | 2,434 | +3.44% | 39,600 | 104億3581万 | +3.57% | 12.57 | 0.47 |
02/26 | 2,344 | 2,369 | 2,333 | 2,353 | +0.38% | 25,300 | 100億8852万 | +0.3% | 12.16 | 0.45 |
02/25 | 2,320 | 2,359 | 2,302 | 2,344 | +1.08% | 32,200 | 100億4993万 | -0.09% | 12.11 | 0.45 |
02/22 | 2,378 | 2,378 | 2,305 | 2,319 | -2.52% | 29,300 | 99億4275万 | -1.19% | 11.98 | 0.44 |
02/21 | 2,361 | 2,384 | 2,355 | 2,379 | +0.63% | 14,800 | 102億 | +1.32% | 12.29 | 0.46 |
02/20 | 2,398 | 2,407 | 2,363 | 2,364 | -1.38% | 13,500 | 101億3569万 | +0.72% | 12.21 | 0.45 |
02/19 | 2,407 | 2,407 | 2,373 | 2,397 | -0.42% | 10,500 | 102億7717万 | +2.09% | 12.38 | 0.46 |
02/18 | 2,350 | 2,409 | 2,304 | 2,407 | +4.65% | 29,600 | 103億2005万 | +2.6% | 12.43 | 0.46 |
02/15 | 2,319 | 2,321 | 2,288 | 2,300 | -0.82% | 16,000 | 98億6128万 | -1.84% | 11.88 | 0.44 |
02/14 | 2,345 | 2,354 | 2,314 | 2,319 | -1.28% | 17,400 | 99億4275万 | -1.07% | 11.98 | 0.44 |
02/13 | 2,401 | 2,404 | 2,339 | 2,349 | -1.96% | 14,700 | 100億7137万 | +0.26% | 12.14 | 0.45 |
02/12 | 2,301 | 2,442 | 2,298 | 2,396 | +3.28% | 51,100 | 102億7289万 | +2.31% | 12.38 | 0.46 |
02/08 | 2,344 | 2,344 | 2,309 | 2,320 | -1.69% | 33,300 | 99億4703万 | -0.68% | 11.99 | 0.44 |
02/07 | 2,350 | 2,384 | 2,333 | 2,360 | +0.73% | 17,100 | 101億1854万 | +1.07% | 12.19 | 0.45 |
02/06 | 2,352 | 2,356 | 2,330 | 2,343 | -0.09% | 11,300 | 100億4565万 | +0.56% | 12.1 | 0.45 |
02/05 | 2,374 | 2,380 | 2,344 | 2,345 | -1.26% | 17,900 | 100億5422万 | +1.03% | 12.11 | 0.45 |
02/04 | 2,354 | 2,393 | 2,340 | 2,375 | +2.19% | 30,300 | 101億8285万 | +2.86% | 12.27 | 0.46 |
02/01 | 2,340 | 2,342 | 2,321 | 2,324 | -0.81% | 15,400 | 99億6418万 | +1% | 12.01 | 0.45 |
01/31 | 2,364 | 2,383 | 2,323 | 2,343 | +0.13% | 13,800 | 100億4565万 | +1.87% | 12.1 | 0.45 |
01/30 | 2,342 | 2,360 | 2,340 | 2,340 | -0.68% | 19,400 | 100億3278万 | +1.61% | 12.09 | 0.45 |
01/29 | 2,340 | 2,359 | 2,325 | 2,356 | +1.03% | 33,900 | 101億139万 | +2.12% | 12.17 | 0.45 |
01/28 | 2,340 | 2,340 | 2,320 | 2,332 | +0.69% | 8,400 | 99億9848万 | +0.87% | 12.05 | 0.45 |
01/25 | 2,308 | 2,344 | 2,293 | 2,316 | +0.43% | 25,400 | 99億2988万 | -0.09% | 11.96 | 0.44 |
01/24 | 2,324 | 2,331 | 2,300 | 2,306 | -0.77% | 17,100 | 98億8701万 | -0.9% | 11.91 | 0.44 |
01/23 | 2,298 | 2,343 | 2,287 | 2,324 | -0.43% | 20,200 | 99億6418万 | -0.47% | 12.01 | 0.45 |
01/22 | 2,370 | 2,370 | 2,331 | 2,334 | -1.35% | 11,300 | 100億706万 | -0.3% | 12.06 | 0.45 |
01/21 | 2,385 | 2,386 | 2,361 | 2,366 | +0.6% | 19,700 | 101億4426万 | +0.72% | 12.22 | 0.45 |
01/18 | 2,346 | 2,370 | 2,307 | 2,352 | +0.09% | 42,600 | 100億8423万 | -0.17% | 12.15 | 0.45 |
01/17 | 2,390 | 2,390 | 2,343 | 2,350 | -0.51% | 20,200 | 100億7566万 | -0.68% | 12.14 | 0.45 |
01/16 | 2,387 | 2,387 | 2,333 | 2,362 | -1.05% | 15,700 | 101億2711万 | -0.67% | 12.2 | 0.45 |
01/15 | 2,319 | 2,398 | 2,319 | 2,387 | +1.57% | 17,000 | 102億3430万 | -0.17% | 12.33 | 0.46 |
01/11 | 2,347 | 2,379 | 2,329 | 2,350 | +1.12% | 14,700 | 100億7566万 | -2.29% | 12.14 | 0.45 |
01/10 | 2,333 | 2,357 | 2,302 | 2,324 | -0.39% | 13,700 | 99億6418万 | -3.93% | 12.01 | 0.45 |
01/09 | 2,297 | 2,348 | 2,283 | 2,333 | +1.61% | 18,500 | 100億277万 | -4.11% | 12.05 | 0.45 |
01/08 | 2,316 | 2,369 | 2,282 | 2,296 | -0.73% | 23,000 | 98億4413万 | -6.13% | 11.86 | 0.44 |
01/07 | 2,297 | 2,383 | 2,294 | 2,313 | +2.53% | 22,800 | 99億1702万 | -5.98% | 11.95 | 0.44 |
01/04 | 2,200 | 2,258 | 2,131 | 2,256 | -1.61% | 28,900 | 96億7263万 | -8.77% | 11.65 | 0.43 |
2018 |
12/28 | 2,211 | 2,327 | 2,211 | 2,293 | +2.27% | 23,000 | 98億3127万 | -7.99% | 11.85 | 0.44 |
12/27 | 2,161 | 2,270 | 2,146 | 2,242 | +6.21% | 42,600 | 96億1261万 | -10.61% | 11.58 | 0.43 |
12/26 | 2,041 | 2,111 | 2,031 | 2,111 | +3.53% | 32,000 | 90億5094万 | -16.4% | 10.91 | 0.4 |
12/25 | 2,080 | 2,123 | 2,019 | 2,039 | -6.34% | 53,200 | 87億4224万 | -20.01% | 10.53 | 0.39 |
12/21 | 2,251 | 2,258 | 2,146 | 2,177 | -4.81% | 47,700 | 93億3392万 | -15.49% | 11.25 | 0.42 |
12/20 | 2,402 | 2,402 | 2,282 | 2,287 | -6.23% | 45,200 | 98億555万 | -12.24% | 11.81 | 0.44 |
12/19 | 2,435 | 2,447 | 2,375 | 2,439 | +0.16% | 18,200 | 104億5725万 | -7.26% | 12.6 | 0.47 |
12/18 | 2,430 | 2,464 | 2,399 | 2,435 | -1.54% | 19,200 | 104億4010万 | -8.04% | 12.58 | 0.47 |
12/17 | 2,473 | 2,492 | 2,451 | 2,473 | 0% | 17,700 | 106億302万 | -7.31% | 12.78 | 0.47 |
12/14 | 2,535 | 2,545 | 2,468 | 2,473 | -2.83% | 27,500 | 106億302万 | -8.75% | 12.78 | 0.47 |
12/13 | 2,506 | 2,561 | 2,502 | 2,545 | +1.72% | 21,600 | 109億1173万 | -7.42% | 13.15 | 0.49 |
12/12 | 2,495 | 2,545 | 2,473 | 2,502 | +0.24% | 19,100 | 107億2736万 | -10.06% | 12.93 | 0.48 |
12/11 | 2,536 | 2,536 | 2,496 | 2,496 | -0.79% | 17,700 | 107億164万 | -11.4% | 12.89 | 0.48 |
12/10 | 2,538 | 2,563 | 2,508 | 2,516 | -0.87% | 18,400 | 107億8739万 | -11.78% | 13 | 0.48 |
12/07 | 2,602 | 2,612 | 2,527 | 2,538 | -2.42% | 16,600 | 108億8171万 | -12.06% | 13.11 | 0.49 |
12/06 | 2,656 | 2,658 | 2,581 | 2,601 | -2.25% | 20,300 | 111億5183万 | -10.8% | 13.44 | 0.5 |
12/05 | 2,687 | 2,708 | 2,654 | 2,661 | -1.41% | 9,800 | 114億908万 | -9.64% | 13.75 | 0.51 |
12/04 | 2,778 | 2,778 | 2,688 | 2,699 | -1.28% | 14,000 | 115億7200万 | -8.97% | 13.94 | 0.52 |
12/03 | 2,744 | 2,758 | 2,700 | 2,734 | +1.48% | 11,800 | 117億2207万 | -8.22% | 14.12 | 0.52 |
11/30 | 2,689 | 2,719 | 2,645 | 2,694 | +1.13% | 17,800 | 115億5057万 | -9.96% | 13.92 | 0.52 |
11/29 | 2,705 | 2,719 | 2,661 | 2,664 | +0.34% | 17,300 | 114億2194万 | -11.47% | 13.76 | 0.51 |
11/28 | 2,679 | 2,679 | 2,620 | 2,655 | +0.3% | 20,900 | 113億8335万 | -12.46% | 13.72 | 0.51 |
11/27 | 2,700 | 2,700 | 2,634 | 2,647 | -0.45% | 30,300 | 113億4905万 | -13.38% | 13.67 | 0.51 |
11/26 | 2,665 | 2,709 | 2,647 | 2,659 | -1.81% | 18,500 | 114億50万 | -13.86% | 13.74 | 0.51 |
11/22 | 2,704 | 2,717 | 2,665 | 2,708 | +0.15% | 14,100 | 116億1059万 | -13.15% | 13.99 | 0.52 |
11/21 | 2,672 | 2,713 | 2,632 | 2,704 | +0.97% | 17,900 | 115億9344万 | -14.16% | 13.97 | 0.52 |
11/20 | 2,648 | 2,709 | 2,648 | 2,678 | -0.74% | 17,800 | 114億8197万 | -16.02% | 13.83 | 0.51 |
11/19 | 2,685 | 2,735 | 2,650 | 2,698 | -0.95% | 29,400 | 115億6772万 | -16.34% | 13.94 | 0.52 |
11/16 | 2,888 | 2,913 | 2,710 | 2,724 | -6.49% | 40,000 | 116億7919万 | -16.39% | 14.07 | 0.52 |
11/15 | 2,872 | 2,942 | 2,871 | 2,913 | +0.73% | 14,800 | 124億8953万 | -11.54% | 15.05 | 0.56 |
11/14 | 2,895 | 2,912 | 2,866 | 2,892 | 0% | 22,900 | 123億9949万 | -12.73% | 14.94 | 0.55 |
11/13 | 2,928 | 2,928 | 2,863 | 2,892 | -1.3% | 33,400 | 123億9949万 | -13.52% | 14.94 | 0.55 |
11/12 | 3,100 | 3,100 | 2,917 | 2,930 | -16.76% | 65,000 | 125億6242万 | -13.19% | 15.14 | 0.56 |
11/09 | 3,410 | 3,580 | 3,390 | 3,520 | +1.88% | 21,300 | 150億9205万 | +3.2% | 18.18 | 0.67 |
11/08 | 3,395 | 3,475 | 3,395 | 3,455 | +2.67% | 6,200 | 148億1337万 | +0.99% | 17.85 | 0.66 |
11/07 | 3,375 | 3,560 | 3,355 | 3,365 | -0.74% | 10,300 | 144億2749万 | -1.9% | 17.38 | 0.64 |
11/06 | 3,365 | 3,435 | 3,340 | 3,390 | +0.74% | 11,800 | 145億3468万 | -1.6% | 17.51 | 0.65 |
11/05 | 3,245 | 3,375 | 3,245 | 3,365 | -0.15% | 13,400 | 144億2749万 | -2.66% | 17.38 | 0.64 |
11/02 | 3,285 | 3,405 | 3,285 | 3,370 | +2.59% | 10,500 | 144億4893万 | -2.97% | 17.41 | 0.65 |
11/01 | 3,300 | 3,375 | 3,275 | 3,285 | -1.2% | 15,300 | 140億8449万 | -5.77% | 16.97 | 0.63 |
10/31 | 3,235 | 3,335 | 3,215 | 3,325 | +5.06% | 10,200 | 142億5599万 | -5.11% | 17.18 | 0.64 |
10/30 | 3,050 | 3,195 | 3,050 | 3,165 | +3.6% | 19,500 | 135億6999万 | -10.09% | 16.35 | 0.61 |