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 | 2,003 | 2,003 | 1,945 | 1,982 | +0.25% | 39,000 | 132億7937万 | -6.24% | 6.47 | 0.54 |
03/28 | 2,051 | 2,051 | 1,964 | 1,977 | -3.7% | 51,100 | 132億4587万 | -6.92% | 6.46 | 0.54 |
03/27 | 2,070 | 2,078 | 2,041 | 2,053 | -1.63% | 17,200 | 137億5507万 | -3.93% | 6.71 | 0.56 |
03/26 | 2,028 | 2,088 | 2,025 | 2,087 | +4.35% | 33,800 | 139億8287万 | -2.84% | 6.82 | 0.57 |
03/25 | 2,015 | 2,016 | 1,980 | 2,000 | -3.61% | 23,800 | 133億9997万 | -7.28% | 6.53 | 0.55 |
03/22 | 2,075 | 2,079 | 2,034 | 2,075 | +0.05% | 26,000 | 139億247万 | -4.29% | 6.78 | 0.57 |
03/20 | 2,082 | 2,088 | 2,052 | 2,074 | -0.38% | 23,700 | 138億9577万 | -4.64% | 6.77 | 0.57 |
03/19 | 2,106 | 2,106 | 2,074 | 2,082 | -1.79% | 30,000 | 139億4937万 | -4.45% | 6.8 | 0.57 |
03/18 | 2,085 | 2,159 | 2,063 | 2,120 | +1.73% | 46,700 | 142億397万 | -2.48% | 6.93 | 0.58 |
03/15 | 2,066 | 2,115 | 2,066 | 2,084 | +0.63% | 27,200 | 139億6277万 | -3.47% | 6.81 | 0.57 |
03/14 | 2,134 | 2,134 | 2,069 | 2,071 | -2.31% | 28,100 | 138億7567万 | -3.76% | 6.77 | 0.57 |
03/13 | 2,133 | 2,170 | 2,099 | 2,120 | -0.19% | 29,600 | 142億397万 | -1.21% | 6.93 | 0.58 |
03/12 | 2,099 | 2,143 | 2,091 | 2,124 | +3.66% | 45,300 | 142億3077万 | -0.65% | 6.94 | 0.58 |
03/11 | 2,034 | 2,065 | 2,019 | 2,049 | +1.14% | 46,800 | 137億2827万 | -3.58% | 6.69 | 0.56 |
03/08 | 2,055 | 2,073 | 1,996 | 2,026 | -3.62% | 63,600 | 135億7417万 | -4.03% | 6.62 | 0.55 |
03/07 | 2,133 | 2,148 | 2,092 | 2,102 | -1.82% | 36,800 | 140億8337万 | +0.19% | 6.87 | 0.57 |
03/06 | 2,091 | 2,156 | 2,081 | 2,141 | +1.13% | 53,500 | 143億4467万 | +2.83% | 6.99 | 0.58 |
03/05 | 2,171 | 2,171 | 2,101 | 2,117 | -3.11% | 59,900 | 141億8387万 | +2.47% | 6.92 | 0.58 |
03/04 | 2,200 | 2,208 | 2,161 | 2,185 | +1.16% | 41,500 | 146億3946万 | +6.48% | 7.14 | 0.6 |
03/01 | 2,170 | 2,229 | 2,148 | 2,160 | -0.18% | 46,900 | 144億7196万 | +6.14% | 7.06 | 0.59 |
02/28 | 2,214 | 2,264 | 2,161 | 2,164 | -1.59% | 43,800 | 144億9876万 | +7.18% | 7.07 | 0.59 |
02/27 | 2,279 | 2,279 | 2,185 | 2,199 | -2.48% | 65,000 | 147億3326万 | +9.95% | 7.18 | 0.6 |
02/26 | 2,287 | 2,295 | 2,214 | 2,255 | -2.38% | 48,100 | 151億846万 | +13.77% | 7.37 | 0.62 |
02/25 | 2,313 | 2,339 | 2,288 | 2,310 | +0.65% | 59,500 | 154億7696万 | +17.8% | 7.55 | 0.63 |
02/22 | 2,215 | 2,358 | 2,182 | 2,295 | +2.59% | 133,700 | 153億7646万 | +18.36% | 7.5 | 0.63 |
02/21 | 2,261 | 2,291 | 2,233 | 2,237 | -2.53% | 54,800 | 149億8786万 | +16.63% | 7.31 | 0.61 |
02/20 | 2,326 | 2,335 | 2,251 | 2,295 | -1.08% | 71,100 | 153億7646万 | +20.85% | 7.5 | 0.63 |
02/19 | 2,312 | 2,355 | 2,249 | 2,320 | +0.39% | 84,800 | 155億4396万 | +23.67% | 7.58 | 0.63 |
02/18 | 2,400 | 2,400 | 2,302 | 2,311 | +1.05% | 86,700 | 154億8366万 | +24.92% | 7.55 | 0.63 |
02/15 | 2,220 | 2,347 | 2,205 | 2,287 | +1.78% | 104,600 | 153億2286万 | +25.32% | 7.47 | 0.62 |
02/14 | 2,250 | 2,364 | 2,210 | 2,247 | +3.64% | 206,600 | 150億5486万 | +24.63% | 7.34 | 0.61 |
02/13 | 2,058 | 2,169 | 2,042 | 2,168 | +10.16% | 249,200 | 145億2556万 | +21.66% | 7.08 | 0.59 |
02/12 | 2,000 | 2,010 | 1,931 | 1,968 | +12.84% | 192,300 | 131億8557万 | +11.69% | 6.43 | 0.54 |
02/08 | 1,904 | 1,978 | 1,734 | 1,744 | -8.11% | 137,200 | 116億8477万 | -0.17% | 5.7 | 0.48 |
02/07 | 1,939 | 1,940 | 1,881 | 1,898 | -1.04% | 34,800 | 127億1657万 | +8.89% | 6.2 | 0.52 |
02/06 | 1,942 | 1,960 | 1,898 | 1,918 | -0.31% | 46,100 | 128億5057万 | +10.68% | 6.27 | 0.52 |
02/05 | 1,810 | 1,945 | 1,810 | 1,924 | +7.13% | 84,700 | 128億9077万 | +11.99% | 6.28 | 0.53 |
02/04 | 1,749 | 1,796 | 1,729 | 1,796 | +5.09% | 39,900 | 120億3317万 | +5.46% | 5.87 | 0.49 |
02/01 | 1,716 | 1,742 | 1,704 | 1,709 | -0.12% | 22,800 | 114億5027万 | +0.71% | 5.58 | 0.47 |
01/31 | 1,718 | 1,735 | 1,695 | 1,711 | +1.48% | 18,500 | 114億6367万 | +1% | 5.59 | 0.47 |
01/30 | 1,742 | 1,742 | 1,666 | 1,686 | -3.77% | 20,200 | 112億9617万 | -0.47% | 5.51 | 0.46 |
01/29 | 1,755 | 1,765 | 1,701 | 1,752 | -0.17% | 15,200 | 117億3837万 | +3.36% | 5.72 | 0.48 |
01/28 | 1,780 | 1,780 | 1,744 | 1,755 | -0.34% | 12,600 | 117億5847万 | +3.42% | 5.73 | 0.48 |
01/25 | 1,779 | 1,783 | 1,750 | 1,761 | +0.4% | 11,500 | 117億9867万 | +3.59% | 5.75 | 0.48 |
01/24 | 1,702 | 1,759 | 1,682 | 1,754 | +3.06% | 13,800 | 117億5177万 | +2.87% | 5.73 | 0.48 |
01/23 | 1,707 | 1,713 | 1,691 | 1,702 | -2.01% | 6,700 | 114億337万 | -0.35% | 5.56 | 0.46 |
01/22 | 1,758 | 1,758 | 1,706 | 1,737 | -0.29% | 15,200 | 116億3787万 | +1.52% | 5.67 | 0.47 |
01/21 | 1,780 | 1,780 | 1,729 | 1,742 | -0.51% | 16,200 | 116億7137万 | +1.52% | 5.69 | 0.48 |
01/18 | 1,776 | 1,787 | 1,749 | 1,751 | -1.24% | 8,800 | 117億3167万 | +1.39% | 5.72 | 0.48 |
01/17 | 1,770 | 1,798 | 1,765 | 1,773 | +0.57% | 22,600 | 118億7907万 | +2.25% | 5.79 | 0.48 |
01/16 | 1,721 | 1,770 | 1,680 | 1,763 | +2.44% | 25,600 | 118億1207万 | +1.38% | 5.76 | 0.48 |
01/15 | 1,678 | 1,728 | 1,664 | 1,721 | +2.56% | 11,300 | 115億3067万 | -1.32% | 5.62 | 0.47 |
01/11 | 1,688 | 1,704 | 1,662 | 1,678 | 0% | 12,100 | 112億4257万 | -4.28% | 5.48 | 0.46 |
01/10 | 1,696 | 1,696 | 1,663 | 1,678 | -3.23% | 11,500 | 112億4257万 | -4.82% | 5.48 | 0.46 |
01/09 | 1,735 | 1,735 | 1,699 | 1,734 | -0.06% | 12,300 | 116億1777万 | -2.2% | 5.66 | 0.47 |
01/08 | 1,698 | 1,741 | 1,660 | 1,735 | +4.58% | 20,200 | 116億2447万 | -2.53% | 5.67 | 0.47 |
01/07 | 1,641 | 1,680 | 1,641 | 1,659 | +3.75% | 10,800 | 111億1527万 | -7.06% | 5.42 | 0.45 |
01/04 | 1,637 | 1,637 | 1,565 | 1,599 | -2.86% | 19,400 | 107億1327万 | -10.82% | 5.22 | 0.44 |
2018 |
12/28 | 1,612 | 1,651 | 1,601 | 1,646 | +0.24% | 16,500 | 110億2817万 | -8.61% | 5.38 | 0.45 |
12/27 | 1,648 | 1,648 | 1,594 | 1,642 | +5.73% | 27,700 | 110億137万 | -9.03% | 5.36 | 0.45 |
12/26 | 1,500 | 1,559 | 1,500 | 1,553 | +0.98% | 39,900 | 104億507万 | -14.15% | 5.07 | 0.42 |
12/25 | 1,552 | 1,560 | 1,528 | 1,538 | -6.39% | 73,000 | 103億457万 | -15.54% | 5.02 | 0.42 |
12/21 | 1,641 | 1,712 | 1,590 | 1,643 | +0.74% | 65,500 | 110億807万 | -10.27% | 5.37 | 0.45 |
12/20 | 1,700 | 1,712 | 1,616 | 1,631 | -4.4% | 50,500 | 109億2767万 | -11.41% | 5.33 | 0.45 |
12/19 | 1,732 | 1,732 | 1,690 | 1,706 | -1.39% | 25,300 | 114億3017万 | -7.78% | 5.57 | 0.47 |
12/18 | 1,750 | 1,760 | 1,727 | 1,730 | -3.67% | 23,200 | 115億9097万 | -6.79% | 5.65 | 0.47 |
12/17 | 1,830 | 1,830 | 1,784 | 1,796 | -2.07% | 16,200 | 120億3317万 | -3.65% | 5.87 | 0.49 |
12/14 | 1,909 | 1,909 | 1,826 | 1,834 | -2.86% | 20,400 | 122億8777万 | -2.08% | 5.99 | 0.5 |
12/13 | 1,843 | 1,896 | 1,836 | 1,888 | +3.45% | 16,600 | 126億4957万 | +1.18% | 6.17 | 0.52 |
12/12 | 1,771 | 1,841 | 1,765 | 1,825 | +2.76% | 19,500 | 122億2747万 | -1.62% | 5.96 | 0.5 |
12/11 | 1,871 | 1,871 | 1,763 | 1,776 | -5.03% | 35,500 | 118億9917万 | -3.9% | 5.8 | 0.48 |
12/10 | 1,968 | 1,968 | 1,856 | 1,870 | -6.31% | 27,100 | 125億2897万 | +1.52% | 6.11 | 0.51 |
12/07 | 1,968 | 2,011 | 1,956 | 1,996 | +2.94% | 54,600 | 133億7317万 | +8.83% | 6.52 | 0.54 |
12/06 | 1,931 | 1,941 | 1,856 | 1,939 | +2.48% | 51,100 | 129億9127万 | +6.66% | 6.33 | 0.53 |
12/05 | 1,875 | 1,917 | 1,864 | 1,892 | +0.26% | 26,400 | 126億7637万 | +4.82% | 6.18 | 0.52 |
12/04 | 1,958 | 1,965 | 1,880 | 1,887 | -3.63% | 19,900 | 126億4287万 | +5.3% | 6.16 | 0.52 |
12/03 | 1,960 | 1,966 | 1,950 | 1,958 | +1.35% | 29,400 | 131億1857万 | +10.12% | 6.4 | 0.53 |
11/30 | 1,932 | 1,942 | 1,872 | 1,932 | +0.42% | 38,300 | 129億4437万 | +9.71% | 6.31 | 0.53 |
11/29 | 1,931 | 1,945 | 1,907 | 1,924 | +1.75% | 35,100 | 128億9077万 | +10.19% | 6.28 | 0.53 |
11/28 | 1,870 | 1,918 | 1,851 | 1,891 | +0.53% | 25,400 | 126億6967万 | +9.12% | 6.18 | 0.52 |
11/27 | 1,875 | 1,881 | 1,808 | 1,881 | +1.29% | 37,100 | 126億267万 | +9.23% | 6.14 | 0.51 |
11/26 | 1,787 | 1,866 | 1,787 | 1,857 | +4.03% | 38,600 | 124億4187万 | +8.47% | 6.07 | 0.51 |
11/22 | 1,794 | 1,799 | 1,736 | 1,785 | +1.77% | 24,600 | 119億5947万 | +4.75% | 5.83 | 0.49 |
11/21 | 1,714 | 1,756 | 1,711 | 1,754 | +0.29% | 36,800 | 117億5177万 | +3.3% | 5.73 | 0.48 |
11/20 | 1,798 | 1,798 | 1,745 | 1,749 | -4.89% | 27,400 | 117億1827万 | +3.25% | 5.71 | 0.48 |
11/19 | 1,800 | 1,846 | 1,800 | 1,839 | +2.17% | 12,300 | 123億2127万 | +8.88% | 6.01 | 0.5 |
11/16 | 1,876 | 1,876 | 1,790 | 1,800 | -4.05% | 35,000 | 120億5997万 | +7.08% | 5.88 | 0.49 |
11/15 | 1,841 | 1,879 | 1,815 | 1,876 | +1.08% | 22,500 | 125億6917万 | +12% | 6.13 | 0.51 |
11/14 | 1,895 | 1,925 | 1,830 | 1,856 | +0.05% | 58,600 | 124億3517万 | +11.4% | 6.06 | 0.51 |
11/13 | 1,922 | 1,922 | 1,830 | 1,855 | -4.73% | 70,800 | 124億2847万 | +11.81% | 6.06 | 0.51 |
11/12 | 2,030 | 2,030 | 1,943 | 1,947 | -2.89% | 159,600 | 130億4487万 | +17.93% | 6.36 | 0.53 |
11/09 | 1,688 | 2,064 | 1,660 | 2,005 | +20.49% | 334,900 | 134億3347万 | +22.18% | 6.55 | 0.55 |
11/08 | 1,661 | 1,671 | 1,644 | 1,664 | +2.27% | 17,900 | 111億4877万 | +2.09% | 5.44 | 0.45 |
11/07 | 1,645 | 1,659 | 1,625 | 1,627 | -0.31% | 16,600 | 109億87万 | -0.31% | 5.31 | 0.44 |
11/06 | 1,631 | 1,647 | 1,620 | 1,632 | 0% | 5,500 | 109億3437万 | -0.31% | 5.33 | 0.45 |
11/05 | 1,640 | 1,660 | 1,630 | 1,632 | -1.75% | 9,400 | 109億3437万 | -0.67% | 5.33 | 0.45 |
11/02 | 1,623 | 1,677 | 1,610 | 1,661 | +3.17% | 14,300 | 111億2867万 | +0.73% | 5.43 | 0.45 |
11/01 | 1,612 | 1,626 | 1,589 | 1,610 | -0.19% | 16,200 | 107億8697万 | -2.6% | 5.26 | 0.44 |
10/31 | 1,575 | 1,619 | 1,565 | 1,613 | +2.61% | 12,100 | 108億707万 | -2.83% | 5.27 | 0.44 |
10/30 | 1,531 | 1,579 | 1,514 | 1,572 | +3.56% | 24,500 | 105億3237万 | -5.76% | 5.14 | 0.43 |