株価チャート
2018/11/21～2019/04/22
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 |
| 04/22 | 3,455 | 3,455 | 3,390 | 3,405 | -1.45% | 260,000 | 3472億6455万 | +5.42% | 14.36 | 1.29 |
| 04/19 | 3,415 | 3,455 | 3,400 | 3,455 | +2.83% | 381,000 | 3523億6388万 | +7.47% | 14.57 | 1.31 |
| 04/18 | 3,410 | 3,420 | 3,355 | 3,360 | -1.18% | 436,900 | 3426億7515万 | +5.07% | 14.17 | 1.28 |
| 04/17 | 3,395 | 3,415 | 3,355 | 3,400 | +0.89% | 552,000 | 3467億5462万 | +6.75% | 14.34 | 1.29 |
| 04/16 | 3,365 | 3,385 | 3,345 | 3,370 | -1.03% | 462,300 | 3436億9502万 | +6.18% | 14.21 | 1.28 |
| 04/15 | 3,390 | 3,420 | 3,375 | 3,405 | +3.18% | 698,900 | 3472億6455万 | +7.69% | 14.36 | 1.29 |
| 04/12 | 3,285 | 3,315 | 3,250 | 3,300 | +0.46% | 615,700 | 3365億5595万 | +4.83% | 13.92 | 1.25 |
| 04/11 | 3,230 | 3,300 | 3,205 | 3,285 | +0.77% | 658,200 | 3350億2615万 | +4.58% | 13.85 | 1.25 |
| 04/10 | 3,265 | 3,275 | 3,235 | 3,260 | -1.51% | 569,000 | 3324億7648万 | +3.99% | 13.75 | 1.24 |
| 04/09 | 3,290 | 3,310 | 3,255 | 3,310 | +0.46% | 276,000 | 3375億7582万 | +5.68% | 13.96 | 1.26 |
| 04/08 | 3,350 | 3,360 | 3,285 | 3,295 | -0.6% | 489,800 | 3360億4602万 | +5.34% | 13.9 | 1.25 |
| 04/05 | 3,275 | 3,315 | 3,265 | 3,315 | +0.3% | 400,800 | 3380億8575万 | +6.15% | 13.98 | 1.26 |
| 04/04 | 3,310 | 3,330 | 3,280 | 3,305 | -0.15% | 438,100 | 3370億6588万 | +6.03% | 13.94 | 1.25 |
| 04/03 | 3,235 | 3,330 | 3,235 | 3,310 | +2.16% | 648,700 | 3375億7582万 | +6.33% | 13.96 | 1.26 |
| 04/02 | 3,265 | 3,265 | 3,210 | 3,240 | +1.09% | 494,600 | 3304億3675万 | +4.21% | 13.66 | 1.23 |
| 04/01 | 3,185 | 3,240 | 3,185 | 3,205 | +2.72% | 495,400 | 3268億6722万 | +3.22% | 13.52 | 1.22 |
| 03/29 | 3,105 | 3,120 | 3,080 | 3,120 | +2.3% | 399,400 | 3181億9835万 | +0.55% | 13.16 | 1.18 |
| 03/28 | 3,030 | 3,065 | 3,005 | 3,050 | -1.45% | 537,700 | 3110億5929万 | -1.77% | 12.86 | 1.16 |
| 03/27 | 3,110 | 3,115 | 3,055 | 3,095 | 0% | 428,300 | 3156億4869万 | -0.48% | 13.05 | 1.17 |
| 03/26 | 3,040 | 3,110 | 3,025 | 3,095 | +3.17% | 586,800 | 3156億4869万 | -0.61% | 13.05 | 1.17 |
| 03/25 | 3,005 | 3,020 | 2,940 | 3,000 | -1.96% | 697,500 | 3059億2815万 | -3.75% | 12.85 | 1.16 |
| 03/22 | 3,040 | 3,060 | 2,978 | 3,060 | +0.66% | 838,900 | 3120億4672万 | -1.99% | 13.11 | 1.18 |
| 03/20 | 3,050 | 3,070 | 3,020 | 3,040 | +0.16% | 330,100 | 3100億720万 | -2.72% | 13.03 | 1.17 |
| 03/19 | 3,035 | 3,040 | 2,990 | 3,035 | +0.33% | 370,700 | 3094億9732万 | -2.94% | 13 | 1.17 |
| 03/18 | 3,055 | 3,065 | 3,000 | 3,025 | -0.49% | 481,800 | 3084億7756万 | -3.29% | 12.96 | 1.17 |
| 03/15 | 3,040 | 3,090 | 3,035 | 3,040 | +0.16% | 453,300 | 3100億720万 | -2.72% | 13.03 | 1.17 |
| 03/14 | 3,075 | 3,090 | 3,025 | 3,035 | 0% | 392,600 | 3094億9732万 | -2.91% | 13 | 1.17 |
| 03/13 | 3,090 | 3,115 | 3,030 | 3,035 | -2.88% | 385,100 | 3094億9732万 | -2.97% | 13 | 1.17 |
| 03/12 | 3,110 | 3,160 | 3,110 | 3,125 | +1.63% | 408,200 | 3186億7516万 | -0.16% | 13.39 | 1.21 |
| 03/11 | 3,070 | 3,085 | 3,015 | 3,075 | +0.65% | 255,600 | 3135億7636万 | -1.63% | 13.18 | 1.19 |
| 03/08 | 3,100 | 3,115 | 3,045 | 3,055 | -1.61% | 781,700 | 3115億3684万 | -2.15% | 13.09 | 1.18 |
| 03/07 | 3,105 | 3,165 | 3,095 | 3,105 | -1.43% | 673,900 | 3166億3564万 | -0.48% | 13.3 | 1.2 |
| 03/06 | 3,140 | 3,165 | 3,115 | 3,150 | -0.79% | 464,300 | 3212億2456万 | +1.16% | 13.5 | 1.21 |
| 03/05 | 3,200 | 3,210 | 3,155 | 3,175 | -1.09% | 465,500 | 3237億7396万 | +2.22% | 13.6 | 1.22 |
| 03/04 | 3,205 | 3,250 | 3,185 | 3,210 | +0.78% | 559,400 | 3273億4313万 | +3.55% | 13.75 | 1.24 |
| 03/01 | 3,175 | 3,205 | 3,160 | 3,185 | +0.79% | 399,500 | 3247億9372万 | +3.01% | 13.65 | 1.23 |
| 02/28 | 3,220 | 3,225 | 3,155 | 3,160 | -1.4% | 487,000 | 3222億4432万 | +2.6% | 13.54 | 1.22 |
| 02/27 | 3,180 | 3,225 | 3,170 | 3,205 | +0.31% | 528,500 | 3268億3324万 | +4.5% | 13.73 | 1.24 |
| 02/26 | 3,180 | 3,245 | 3,170 | 3,195 | +1.75% | 664,600 | 3258億1348万 | +4.65% | 13.69 | 1.23 |
| 02/25 | 3,155 | 3,200 | 3,140 | 3,140 | -0.79% | 595,800 | 3202億480万 | +3.29% | 13.45 | 1.21 |
| 02/22 | 3,150 | 3,175 | 3,120 | 3,165 | -0.16% | 421,900 | 3227億5420万 | +4.59% | 13.56 | 1.22 |
| 02/21 | 3,160 | 3,185 | 3,105 | 3,170 | -0.47% | 736,300 | 3232億639万 | +5.35% | 13.58 | 1.22 |
| 02/20 | 3,195 | 3,210 | 3,165 | 3,185 | -0.31% | 504,600 | 3247億3576万 | +6.56% | 13.64 | 1.23 |
| 02/19 | 3,155 | 3,210 | 3,145 | 3,195 | +0.79% | 447,400 | 3257億5534万 | +7.47% | 13.69 | 1.23 |
| 02/18 | 3,180 | 3,200 | 3,160 | 3,170 | +1.93% | 498,500 | 3232億639万 | +7.42% | 13.58 | 1.22 |
| 02/15 | 3,080 | 3,145 | 3,065 | 3,110 | -0.64% | 662,100 | 3170億8892万 | +6.07% | 13.32 | 1.2 |
| 02/14 | 3,175 | 3,310 | 3,110 | 3,130 | +0.81% | 2,380,200 | 3191億2807万 | +7.38% | 13.41 | 1.21 |
| 02/13 | 3,055 | 3,140 | 3,050 | 3,105 | +1.8% | 742,400 | 3165億7913万 | +7.25% | 13.3 | 1.2 |
| 02/12 | 3,000 | 3,090 | 2,994 | 3,050 | +3.08% | 513,100 | 3109億7145万 | +6.16% | 13.07 | 1.18 |
| 02/08 | 2,999 | 3,005 | 2,940 | 2,959 | -3.14% | 496,700 | 3016億9328万 | +3.79% | 12.68 | 1.14 |
| 02/07 | 3,090 | 3,090 | 3,020 | 3,055 | -1.13% | 300,400 | 3114億8124万 | +7.91% | 13.09 | 1.18 |
| 02/06 | 3,100 | 3,105 | 3,035 | 3,090 | +0.49% | 414,700 | 3150億4976万 | +10.08% | 13.24 | 1.19 |
| 02/05 | 3,090 | 3,120 | 3,060 | 3,075 | +0.99% | 308,600 | 3135億2039万 | +10.73% | 13.17 | 1.19 |
| 02/04 | 3,005 | 3,060 | 2,978 | 3,045 | +2.59% | 297,900 | 3104億6166万 | +10.89% | 13.04 | 1.17 |
| 02/01 | 3,010 | 3,040 | 2,955 | 2,968 | -0.87% | 511,800 | 3026億1090万 | +9.04% | 12.71 | 1.14 |
| 01/31 | 3,005 | 3,030 | 2,960 | 2,994 | +1.29% | 646,800 | 3052億6181万 | +10.81% | 12.83 | 1.15 |
| 01/30 | 2,982 | 2,998 | 2,954 | 2,956 | -0.34% | 406,900 | 3013億8741万 | +10.01% | 12.66 | 1.14 |
| 01/29 | 2,985 | 2,986 | 2,904 | 2,966 | -1.46% | 509,600 | 3024億699万 | +10.96% | 12.71 | 1.14 |
| 01/28 | 3,050 | 3,050 | 2,981 | 3,010 | +0.17% | 476,700 | 3068億9313万 | +13.07% | 12.89 | 1.16 |
| 01/25 | 2,931 | 3,035 | 2,928 | 3,005 | +3.55% | 716,700 | 3063億8334万 | +13.35% | 12.87 | 1.16 |
| 01/24 | 2,821 | 2,906 | 2,811 | 2,902 | +2.18% | 629,400 | 2958億8168万 | +9.72% | 12.43 | 1.12 |
| 01/23 | 2,835 | 2,872 | 2,817 | 2,840 | +0.21% | 670,400 | 2895億6030万 | +7.54% | 12.17 | 1.09 |
| 01/22 | 2,889 | 2,908 | 2,820 | 2,834 | -1.6% | 598,900 | 2889億4855万 | +7.47% | 12.14 | 1.09 |
| 01/21 | 2,872 | 2,886 | 2,849 | 2,880 | +2.89% | 641,700 | 2936億2824万 | +9.26% | 12.34 | 1.11 |
| 01/18 | 2,737 | 2,804 | 2,722 | 2,799 | +2.83% | 567,200 | 2853億6995万 | +6.26% | 11.99 | 1.08 |
| 01/17 | 2,738 | 2,744 | 2,708 | 2,722 | +1.19% | 395,300 | 2775億1947万 | +3.26% | 11.66 | 1.05 |
| 01/16 | 2,773 | 2,786 | 2,669 | 2,690 | -2.71% | 480,000 | 2742億5694万 | +1.74% | 11.52 | 1.04 |
| 01/15 | 2,665 | 2,779 | 2,653 | 2,765 | +3.79% | 524,500 | 2819億350万 | +4.14% | 11.84 | 1.07 |
| 01/11 | 2,704 | 2,715 | 2,662 | 2,664 | -0.6% | 546,500 | 2716億612万 | -0.08% | 11.41 | 1.03 |
| 01/10 | 2,663 | 2,692 | 2,648 | 2,680 | -0.22% | 396,800 | 2732億3739万 | +0.11% | 11.48 | 1.03 |
| 01/09 | 2,667 | 2,699 | 2,646 | 2,686 | +1.59% | 635,100 | 2738億4912万 | 0% | 11.51 | 1.04 |
| 01/08 | 2,608 | 2,672 | 2,600 | 2,644 | +3.36% | 522,000 | 2695億6704万 | -1.86% | 11.33 | 1.02 |
| 01/07 | 2,599 | 2,619 | 2,556 | 2,558 | +2.85% | 674,000 | 2607億9897万 | -5.33% | 10.96 | 0.99 |
| 01/04 | 2,499 | 2,512 | 2,418 | 2,487 | +0.65% | 1,141,700 | 2535億6022万 | -8.26% | 10.65 | 0.96 |
| 2018 |
| 12/28 | 2,423 | 2,489 | 2,418 | 2,471 | +1.35% | 442,700 | 2519億2895万 | -9.32% | 13.53 | 0.88 |
| 12/27 | 2,423 | 2,449 | 2,365 | 2,438 | +4.14% | 771,800 | 2485億6446万 | -10.96% | 13.35 | 0.87 |
| 12/26 | 2,331 | 2,369 | 2,293 | 2,341 | +1.04% | 405,500 | 2386億7490万 | -15.03% | 12.82 | 0.84 |
| 12/25 | 2,340 | 2,372 | 2,308 | 2,317 | -4.81% | 484,400 | 2362億2800万 | -16.71% | 12.69 | 0.83 |
| 12/21 | 2,443 | 2,469 | 2,396 | 2,434 | -1.7% | 916,500 | 2481億5665万 | -13.35% | 13.33 | 0.87 |
| 12/20 | 2,577 | 2,594 | 2,463 | 2,476 | -5.24% | 651,200 | 2524億2882万 | -12.57% | 13.8 | 0.9 |
| 12/19 | 2,593 | 2,625 | 2,531 | 2,613 | +0.08% | 663,300 | 2663億9601万 | -8.38% | 14.56 | 0.95 |
| 12/18 | 2,623 | 2,675 | 2,581 | 2,611 | -2.83% | 900,700 | 2661億9211万 | -9.25% | 14.55 | 0.95 |
| 12/17 | 2,701 | 2,748 | 2,675 | 2,687 | -2.01% | 691,200 | 2739億4032万 | -7.57% | 14.97 | 0.98 |
| 12/14 | 2,813 | 2,817 | 2,716 | 2,742 | -3.86% | 935,600 | 2795億4759万 | -6.51% | 15.28 | 1 |
| 12/13 | 2,811 | 2,863 | 2,797 | 2,852 | +2.52% | 552,300 | 2907億6212万 | -3.62% | 15.89 | 1.04 |
| 12/12 | 2,756 | 2,821 | 2,733 | 2,782 | +0.87% | 775,300 | 2836億2560万 | -6.55% | 15.5 | 1.01 |
| 12/11 | 2,770 | 2,780 | 2,725 | 2,758 | -1.39% | 484,500 | 2811億7879万 | -8.01% | 15.37 | 1 |
| 12/10 | 2,776 | 2,810 | 2,744 | 2,797 | -1.76% | 598,100 | 2851億5485万 | -7.35% | 15.59 | 1.02 |
| 12/07 | 2,860 | 2,890 | 2,818 | 2,847 | +0.32% | 504,000 | 2902億5237万 | -6.35% | 15.86 | 1.04 |
| 12/06 | 2,903 | 2,904 | 2,808 | 2,838 | -2.87% | 688,900 | 2893億3481万 | -7.07% | 15.81 | 1.03 |
| 12/05 | 2,885 | 2,931 | 2,860 | 2,922 | -1.25% | 599,000 | 2978億9863万 | -4.91% | 16.28 | 1.06 |
| 12/04 | 3,050 | 3,065 | 2,943 | 2,959 | -2.5% | 638,300 | 3016億7079万 | -4.05% | 16.49 | 1.08 |
| 12/03 | 3,010 | 3,055 | 2,996 | 3,035 | +3.09% | 726,900 | 3094億1901万 | -1.78% | 16.91 | 1.1 |
| 11/30 | 2,935 | 2,957 | 2,907 | 2,944 | +1.31% | 606,500 | 3001億4154万 | -4.82% | 16.4 | 1.07 |
| 11/29 | 2,878 | 2,917 | 2,878 | 2,906 | +0.28% | 520,800 | 2962億6743万 | -6.29% | 16.19 | 1.06 |
| 11/28 | 2,830 | 2,906 | 2,830 | 2,898 | +2.4% | 459,600 | 2954億5183万 | -6.97% | 16.15 | 1.05 |
| 11/27 | 2,828 | 2,842 | 2,782 | 2,830 | +1.73% | 606,800 | 2885億1921万 | -9.53% | 15.77 | 1.03 |
| 11/26 | 2,788 | 2,797 | 2,737 | 2,782 | -1.97% | 1,008,000 | 2836億2560万 | -11.68% | 15.5 | 1.01 |
| 11/22 | 2,823 | 2,860 | 2,788 | 2,838 | +0.89% | 568,500 | 2893億3481万 | -10.64% | 15.81 | 1.03 |
| 11/21 | 2,752 | 2,817 | 2,703 | 2,813 | -1.68% | 1,285,400 | 2867億4105万 | -12.15% | 15.67 | 1.02 |
