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 | 3,135 | 3,135 | 3,060 | 3,075 | -0.49% | 78,000 | 1772億960万 | -3.3% | 15.09 | 1.86 |
| 03/28 | 3,155 | 3,160 | 3,070 | 3,090 | -2.37% | 86,900 | 1780億7404万 | -2.71% | 15.17 | 1.87 |
| 03/27 | 3,180 | 3,185 | 3,135 | 3,165 | -1.09% | 87,700 | 1823億9622万 | -0.22% | 15.54 | 1.92 |
| 03/26 | 3,220 | 3,225 | 3,140 | 3,200 | +1.43% | 225,400 | 1844億1324万 | +1.14% | 15.71 | 1.94 |
| 03/25 | 3,160 | 3,160 | 3,125 | 3,155 | -2.62% | 88,600 | 1818億1993万 | +0.03% | 15.49 | 1.91 |
| 03/22 | 3,255 | 3,270 | 3,230 | 3,240 | -1.22% | 85,700 | 1867億1841万 | +3.05% | 15.9 | 1.96 |
| 03/20 | 3,295 | 3,310 | 3,255 | 3,280 | -1.2% | 75,900 | 1890億2357万 | +4.79% | 16.1 | 1.99 |
| 03/19 | 3,330 | 3,340 | 3,300 | 3,320 | +0.61% | 60,800 | 1913億2874万 | +6.51% | 16.3 | 2.01 |
| 03/18 | 3,265 | 3,310 | 3,250 | 3,300 | +1.54% | 54,300 | 1901億7616万 | +6.49% | 16.2 | 2 |
| 03/15 | 3,260 | 3,265 | 3,220 | 3,250 | +0.46% | 71,500 | 1872億9470万 | +5.45% | 15.95 | 1.97 |
| 03/14 | 3,275 | 3,275 | 3,210 | 3,235 | +0.15% | 52,400 | 1864億3026万 | +5.72% | 15.88 | 1.96 |
| 03/13 | 3,295 | 3,295 | 3,215 | 3,230 | -2.71% | 75,300 | 1861億4212万 | +6.25% | 15.86 | 1.96 |
| 03/12 | 3,265 | 3,330 | 3,265 | 3,320 | +2.79% | 161,900 | 1913億2874万 | +9.97% | 16.3 | 2.01 |
| 03/11 | 3,180 | 3,245 | 3,165 | 3,230 | +1.57% | 65,400 | 1861億4212万 | +7.95% | 15.86 | 1.96 |
| 03/08 | 3,170 | 3,200 | 3,160 | 3,180 | -1.09% | 107,500 | 1832億6066万 | +7.22% | 15.61 | 1.93 |
| 03/07 | 3,165 | 3,215 | 3,145 | 3,215 | +1.26% | 75,800 | 1852億7768万 | +9.24% | 15.78 | 1.95 |
| 03/06 | 3,145 | 3,175 | 3,135 | 3,175 | +0.95% | 36,900 | 1829億7251万 | +8.77% | 15.59 | 1.92 |
| 03/05 | 3,165 | 3,165 | 3,120 | 3,145 | -0.79% | 69,400 | 1812億4364万 | +8.64% | 15.44 | 1.9 |
| 03/04 | 3,120 | 3,180 | 3,100 | 3,170 | +3.26% | 93,000 | 1826億8437万 | +10.34% | 15.56 | 1.92 |
| 03/01 | 3,130 | 3,150 | 3,065 | 3,070 | -1.92% | 52,300 | 1769億2145万 | +7.68% | 15.07 | 1.86 |
| 02/28 | 3,120 | 3,150 | 3,100 | 3,130 | +0.32% | 83,600 | 1803億7920万 | +10.52% | 15.36 | 1.9 |
| 02/27 | 3,100 | 3,130 | 3,090 | 3,120 | +0.97% | 69,000 | 1798億291万 | +11.03% | 15.32 | 1.89 |
| 02/26 | 3,090 | 3,125 | 3,070 | 3,090 | -0.48% | 93,200 | 1780億7404万 | +10.75% | 15.17 | 1.87 |
| 02/25 | 3,040 | 3,105 | 3,040 | 3,105 | +3.16% | 100,300 | 1789億3847万 | +12.01% | 15.24 | 1.88 |
| 02/22 | 2,967 | 3,040 | 2,950 | 3,010 | +0.87% | 191,800 | 1734億6371万 | +9.41% | 14.78 | 1.82 |
| 02/21 | 2,967 | 2,992 | 2,940 | 2,984 | +0.27% | 110,000 | 1719億6535万 | +9.18% | 14.65 | 1.81 |
| 02/20 | 2,979 | 2,989 | 2,954 | 2,976 | +0.44% | 66,700 | 1715億432万 | +9.57% | 14.61 | 1.8 |
| 02/19 | 2,974 | 2,980 | 2,937 | 2,963 | +0.17% | 85,600 | 1707億5514万 | +9.74% | 14.54 | 1.79 |
| 02/18 | 2,946 | 2,967 | 2,905 | 2,958 | +2% | 101,200 | 1704億6699万 | +10.21% | 14.52 | 1.79 |
| 02/15 | 2,897 | 2,911 | 2,891 | 2,900 | -0.14% | 63,200 | 1671億2450万 | +8.82% | 14.24 | 1.76 |
| 02/14 | 2,898 | 2,929 | 2,889 | 2,904 | -1.16% | 129,600 | 1673億5502万 | +9.54% | 14.26 | 1.76 |
| 02/13 | 2,894 | 2,951 | 2,891 | 2,938 | +1.91% | 72,800 | 1693億1441万 | +11.41% | 14.42 | 1.78 |
| 02/12 | 2,834 | 2,883 | 2,833 | 2,883 | +0.1% | 150,700 | 1661億4481万 | +9.95% | 14.15 | 1.75 |
| 02/08 | 2,897 | 2,994 | 2,847 | 2,880 | +6.79% | 278,500 | 1659億7192万 | +10.51% | 14.14 | 1.74 |
| 02/07 | 2,710 | 2,710 | 2,674 | 2,697 | -1.24% | 86,800 | 1554億2579万 | +4.01% | 13.24 | 1.63 |
| 02/06 | 2,708 | 2,732 | 2,697 | 2,731 | +1.11% | 106,500 | 1573億8518万 | +5.57% | 13.41 | 1.65 |
| 02/05 | 2,654 | 2,701 | 2,649 | 2,701 | +2.04% | 50,600 | 1556億5630万 | +4.89% | 13.26 | 1.64 |
| 02/04 | 2,620 | 2,653 | 2,609 | 2,647 | +2.4% | 50,300 | 1525億4433万 | +3.28% | 12.99 | 1.6 |
| 02/01 | 2,607 | 2,607 | 2,567 | 2,585 | -0.84% | 62,100 | 1489億7132万 | +1.17% | 12.69 | 1.57 |
| 01/31 | 2,624 | 2,631 | 2,589 | 2,607 | +0.5% | 70,600 | 1502億3916万 | +2.24% | 12.8 | 1.58 |
| 01/30 | 2,605 | 2,637 | 2,591 | 2,594 | -0.04% | 122,300 | 1494億8998万 | +1.85% | 12.73 | 1.57 |
| 01/29 | 2,575 | 2,603 | 2,561 | 2,595 | +0.12% | 52,000 | 1495億4761万 | +1.92% | 12.74 | 1.57 |
| 01/28 | 2,619 | 2,619 | 2,575 | 2,592 | -0.84% | 54,500 | 1493億7473万 | +1.65% | 12.72 | 1.57 |
| 01/25 | 2,594 | 2,650 | 2,594 | 2,614 | +1.16% | 96,600 | 1506億4257万 | +2.43% | 12.83 | 1.58 |
| 01/24 | 2,589 | 2,623 | 2,570 | 2,584 | -0.65% | 51,100 | 1489億1369万 | +1.21% | 12.68 | 1.56 |
| 01/23 | 2,570 | 2,613 | 2,561 | 2,601 | +0.08% | 63,400 | 1498億9339万 | +1.72% | 12.77 | 1.57 |
| 01/22 | 2,671 | 2,675 | 2,595 | 2,599 | -2.18% | 51,800 | 1497億7813万 | +1.56% | 12.76 | 1.57 |
| 01/21 | 2,622 | 2,666 | 2,621 | 2,657 | +2.86% | 82,300 | 1531億2062万 | +3.63% | 13.04 | 1.61 |
| 01/18 | 2,561 | 2,603 | 2,543 | 2,583 | +1.14% | 124,200 | 1488億5606万 | +0.47% | 12.68 | 1.56 |
| 01/17 | 2,566 | 2,593 | 2,541 | 2,554 | -0.47% | 94,200 | 1471億8482万 | -1.16% | 12.54 | 1.55 |
| 01/16 | 2,616 | 2,649 | 2,546 | 2,566 | 0% | 138,300 | 1478億7637万 | -1.38% | 12.6 | 1.55 |
| 01/15 | 2,543 | 2,581 | 2,529 | 2,566 | +0.47% | 98,300 | 1478億7637万 | -2.17% | 12.6 | 1.55 |
| 01/11 | 2,538 | 2,566 | 2,508 | 2,554 | +2.2% | 99,400 | 1471億8482万 | -3.44% | 12.54 | 1.55 |
| 01/10 | 2,541 | 2,541 | 2,492 | 2,499 | -1.46% | 112,600 | 1440億1522万 | -6.23% | 12.27 | 1.51 |
| 01/09 | 2,581 | 2,587 | 2,526 | 2,536 | -1.09% | 122,200 | 1461億4749万 | -5.69% | 12.45 | 1.54 |
| 01/08 | 2,561 | 2,583 | 2,519 | 2,564 | +0.16% | 128,000 | 1477億6111万 | -5.35% | 12.59 | 1.55 |
| 01/07 | 2,536 | 2,570 | 2,536 | 2,560 | +3.52% | 79,000 | 1475億3059万 | -6.09% | 12.57 | 1.55 |
| 01/04 | 2,500 | 2,522 | 2,430 | 2,473 | -3.51% | 153,600 | 1425億1686万 | -9.84% | 12.14 | 1.5 |
| 2018 |
| 12/28 | 2,539 | 2,591 | 2,539 | 2,563 | +0.51% | 165,200 | 1477億348万 | -7.34% | 12.58 | 1.55 |
| 12/27 | 2,509 | 2,562 | 2,488 | 2,550 | +4.51% | 255,900 | 1469億5430万 | -8.41% | 12.52 | 1.54 |
| 12/26 | 2,449 | 2,476 | 2,405 | 2,440 | +2.43% | 171,100 | 1406億1510万 | -13.01% | 11.98 | 1.48 |
| 12/25 | 2,348 | 2,393 | 2,325 | 2,382 | -2.7% | 130,500 | 1372億7261万 | -15.89% | 11.69 | 1.44 |
| 12/21 | 2,440 | 2,473 | 2,425 | 2,448 | -0.45% | 219,100 | 1410億7613万 | -14.44% | 12.02 | 1.48 |
| 12/20 | 2,515 | 2,527 | 2,435 | 2,459 | -3.38% | 230,400 | 1417億1005万 | -14.83% | 12.07 | 1.49 |
| 12/19 | 2,562 | 2,566 | 2,518 | 2,545 | -0.97% | 271,200 | 1466億6616万 | -12.63% | 12.49 | 1.54 |
| 12/18 | 2,656 | 2,667 | 2,560 | 2,570 | -4.21% | 388,400 | 1481億688万 | -12.44% | 12.62 | 1.56 |
| 12/17 | 2,643 | 2,687 | 2,643 | 2,683 | +1.28% | 134,900 | 1546億1898万 | -9.36% | 13.17 | 1.62 |
| 12/14 | 2,644 | 2,671 | 2,628 | 2,649 | +0.11% | 110,200 | 1526億5959万 | -11.23% | 13 | 1.6 |
| 12/13 | 2,674 | 2,676 | 2,640 | 2,646 | -0.97% | 97,200 | 1524億8670万 | -12.12% | 12.99 | 1.6 |
| 12/12 | 2,673 | 2,691 | 2,659 | 2,672 | +0.34% | 117,400 | 1539億8506万 | -12.13% | 13.12 | 1.62 |
| 12/11 | 2,714 | 2,741 | 2,657 | 2,663 | -1.95% | 85,200 | 1534億6639万 | -13.29% | 13.07 | 1.61 |
| 12/10 | 2,774 | 2,790 | 2,710 | 2,716 | -4.06% | 144,600 | 1565億2074万 | -12.39% | 13.33 | 1.64 |
| 12/07 | 2,880 | 2,908 | 2,815 | 2,831 | -2.55% | 120,400 | 1631億4809万 | -9.49% | 13.9 | 1.71 |
| 12/06 | 2,935 | 2,985 | 2,850 | 2,905 | -3.33% | 251,900 | 1674億1265万 | -7.81% | 14.26 | 1.76 |
| 12/05 | 3,030 | 3,070 | 3,000 | 3,005 | -2.91% | 192,600 | 1731億7556万 | -5.18% | 14.75 | 1.82 |
| 12/04 | 3,100 | 3,140 | 3,095 | 3,095 | -0.48% | 102,600 | 1783億6218万 | -2.7% | 15.19 | 1.87 |
| 12/03 | 3,095 | 3,120 | 3,075 | 3,110 | +1.47% | 86,400 | 1792億2662万 | -2.45% | 15.27 | 1.88 |
| 11/30 | 3,080 | 3,105 | 3,040 | 3,065 | -1.13% | 152,300 | 1766億3331万 | -4.16% | 15.05 | 1.86 |
| 11/29 | 3,070 | 3,115 | 3,045 | 3,100 | +2.65% | 92,800 | 1786億5033万 | -3.43% | 15.22 | 1.88 |
| 11/28 | 2,991 | 3,050 | 2,982 | 3,020 | +0.87% | 183,800 | 1740億4000万 | -6.27% | 14.82 | 1.83 |
| 11/27 | 3,015 | 3,020 | 2,986 | 2,994 | -0.07% | 122,100 | 1725億4164万 | -7.54% | 14.7 | 1.81 |
| 11/26 | 3,020 | 3,025 | 2,987 | 2,996 | -1.45% | 125,300 | 1726億5690万 | -7.99% | 14.71 | 1.81 |
| 11/22 | 3,045 | 3,060 | 3,030 | 3,040 | +1% | 97,800 | 1751億9258万 | -7.15% | 14.92 | 1.84 |
| 11/21 | 3,035 | 3,055 | 2,951 | 3,010 | -2.59% | 352,200 | 1734億6371万 | -8.51% | 14.78 | 1.82 |
| 11/20 | 3,095 | 3,110 | 3,060 | 3,090 | -0.32% | 276,900 | 1780億7404万 | -6.59% | 15.17 | 1.87 |
| 11/19 | 3,080 | 3,110 | 3,070 | 3,100 | -0.16% | 156,900 | 1786億5033万 | -6.71% | 15.22 | 1.88 |
| 11/16 | 3,100 | 3,130 | 3,085 | 3,105 | 0% | 143,300 | 1789億3847万 | -6.84% | 15.24 | 1.88 |
| 11/15 | 3,085 | 3,115 | 3,075 | 3,105 | 0% | 195,700 | 1789億3847万 | -7.09% | 15.24 | 1.88 |
| 11/14 | 3,115 | 3,120 | 3,085 | 3,105 | 0% | 127,000 | 1789億3847万 | -7.31% | 15.24 | 1.88 |
| 11/13 | 3,140 | 3,140 | 3,075 | 3,105 | -2.97% | 239,600 | 1789億3847万 | -7.64% | 15.24 | 1.88 |
| 11/12 | 3,215 | 3,230 | 3,180 | 3,200 | -2.14% | 239,600 | 1844億1324万 | -5.13% | 15.71 | 1.94 |
| 11/09 | 3,325 | 3,335 | 3,250 | 3,270 | -1.95% | 236,800 | 1884億4728万 | -3.34% | 16.05 | 1.98 |
| 11/08 | 3,330 | 3,370 | 3,245 | 3,335 | -1.77% | 329,400 | 1921億9318万 | -1.62% | 16.37 | 2.02 |
| 11/07 | 3,410 | 3,420 | 3,380 | 3,395 | -0.44% | 159,100 | 1956億5093万 | +0.09% | 16.67 | 2.06 |
| 11/06 | 3,405 | 3,445 | 3,395 | 3,410 | +0.44% | 104,100 | 1965億1536万 | +0.56% | 16.74 | 2.06 |
| 11/05 | 3,390 | 3,415 | 3,375 | 3,395 | -0.44% | 160,500 | 1956億5093万 | +0.18% | 16.67 | 2.06 |
| 11/02 | 3,390 | 3,425 | 3,365 | 3,410 | +0.15% | 189,200 | 1965億1536万 | +0.71% | 16.74 | 2.06 |
| 11/01 | 3,305 | 3,435 | 3,305 | 3,405 | +1.04% | 165,500 | 1962億2722万 | +0.71% | 16.71 | 2.06 |
| 10/31 | 3,305 | 3,370 | 3,285 | 3,370 | +1.97% | 148,500 | 1942億1020万 | -0.38% | 16.54 | 2.04 |
| 10/30 | 3,200 | 3,320 | 3,150 | 3,305 | +1.07% | 439,900 | 1904億6430万 | -2.39% | 16.22 | 2 |
