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 | 3,295 | 3,340 | 3,245 | 3,290 | +0.15% | 402,100 | 2919億2492万 | -3.8% | 24.9 | 2.4 |
| 03/28 | 3,350 | 3,360 | 3,245 | 3,285 | -3.67% | 543,200 | 2914億8126万 | -4% | 24.87 | 2.4 |
| 03/27 | 3,460 | 3,460 | 3,390 | 3,410 | -2.29% | 1,088,800 | 3025億7264万 | -0.53% | 25.81 | 2.49 |
| 03/26 | 3,420 | 3,530 | 3,420 | 3,490 | +1.16% | 1,699,100 | 3096億7112万 | +1.81% | 26.42 | 2.55 |
| 03/25 | 3,510 | 3,530 | 3,415 | 3,450 | -2.4% | 262,000 | 3061億2188万 | +0.67% | 26.12 | 2.52 |
| 03/22 | 3,565 | 3,575 | 3,510 | 3,535 | -1.81% | 239,300 | 3136億6401万 | +3.15% | 26.76 | 2.58 |
| 03/20 | 3,575 | 3,600 | 3,555 | 3,600 | +1.12% | 261,100 | 3194億3152万 | +5.17% | 27.25 | 2.63 |
| 03/19 | 3,575 | 3,610 | 3,520 | 3,560 | -1.25% | 186,000 | 3158億8228万 | +4.25% | 26.95 | 2.6 |
| 03/18 | 3,630 | 3,630 | 3,555 | 3,605 | -0.83% | 239,200 | 3198億7518万 | +5.81% | 27.29 | 2.63 |
| 03/15 | 3,590 | 3,640 | 3,585 | 3,635 | +1.54% | 273,600 | 3225億3711万 | +7.13% | 27.52 | 2.65 |
| 03/14 | 3,555 | 3,615 | 3,520 | 3,580 | +0.28% | 471,400 | 3176億5690万 | +5.95% | 27.1 | 2.61 |
| 03/13 | 3,440 | 3,580 | 3,440 | 3,570 | +6.89% | 846,800 | 3167億6959万 | +5.93% | 27.02 | 2.61 |
| 03/12 | 3,355 | 3,385 | 3,340 | 3,340 | +0.15% | 259,500 | 2963億6147万 | -0.83% | 25.28 | 2.44 |
| 03/11 | 3,310 | 3,340 | 3,295 | 3,335 | +0.76% | 143,700 | 2959億1781万 | -1.24% | 25.24 | 2.43 |
| 03/08 | 3,330 | 3,355 | 3,300 | 3,310 | -1.63% | 235,400 | 2936億9954万 | -2.16% | 25.06 | 2.42 |
| 03/07 | 3,315 | 3,380 | 3,305 | 3,365 | +1.51% | 250,000 | 2985億7974万 | -0.65% | 25.47 | 2.46 |
| 03/06 | 3,340 | 3,360 | 3,300 | 3,315 | -2.07% | 217,800 | 2941億4319万 | -2.1% | 25.09 | 2.42 |
| 03/05 | 3,405 | 3,425 | 3,360 | 3,385 | -1.6% | 109,000 | 3003億5436万 | -0.12% | 25.62 | 2.47 |
| 03/04 | 3,430 | 3,475 | 3,410 | 3,440 | +2.08% | 201,300 | 3052億3457万 | +1.62% | 26.04 | 2.51 |
| 03/01 | 3,335 | 3,400 | 3,335 | 3,370 | +0.75% | 127,600 | 2990億2340万 | -0.3% | 25.51 | 2.46 |
| 02/28 | 3,315 | 3,360 | 3,310 | 3,345 | +0.9% | 193,100 | 2968億512万 | -1.12% | 25.32 | 2.44 |
| 02/27 | 3,335 | 3,355 | 3,275 | 3,315 | -0.3% | 301,600 | 2941億4319万 | -2.1% | 25.09 | 2.42 |
| 02/26 | 3,350 | 3,350 | 3,295 | 3,325 | -0.3% | 175,100 | 2950億3050万 | -1.92% | 25.17 | 2.43 |
| 02/25 | 3,315 | 3,370 | 3,310 | 3,335 | +0.91% | 198,600 | 2959億1781万 | -1.77% | 25.24 | 2.43 |
| 02/22 | 3,340 | 3,355 | 3,300 | 3,305 | -1.49% | 179,000 | 2932億5588万 | -2.82% | 25.02 | 2.41 |
| 02/21 | 3,410 | 3,430 | 3,350 | 3,355 | -1.76% | 195,500 | 2976億9243万 | -1.53% | 25.4 | 2.45 |
| 02/20 | 3,400 | 3,465 | 3,395 | 3,415 | 0% | 216,700 | 3030億1629万 | +0.12% | 25.85 | 2.49 |
| 02/19 | 3,455 | 3,490 | 3,405 | 3,415 | -1.59% | 193,400 | 3030億1629万 | +0.12% | 25.85 | 2.49 |
| 02/18 | 3,475 | 3,500 | 3,465 | 3,470 | +0.58% | 155,000 | 3078億9650万 | +1.73% | 26.27 | 2.53 |
| 02/15 | 3,425 | 3,460 | 3,410 | 3,450 | +0.58% | 192,900 | 3061億2188万 | +1.11% | 26.12 | 2.52 |
| 02/14 | 3,425 | 3,450 | 3,415 | 3,430 | +0.44% | 117,800 | 3043億4726万 | +0.44% | 25.96 | 2.5 |
| 02/13 | 3,365 | 3,420 | 3,360 | 3,415 | +2.25% | 174,000 | 3030億1629万 | 0% | 25.85 | 2.49 |
| 02/12 | 3,300 | 3,365 | 3,285 | 3,340 | +2.3% | 300,400 | 2963億6147万 | -2.28% | 25.28 | 2.44 |
| 02/08 | 3,260 | 3,290 | 3,235 | 3,265 | -0.91% | 234,800 | 2897億664万 | -4.56% | 24.71 | 2.38 |
| 02/07 | 3,335 | 3,380 | 3,230 | 3,295 | -1.35% | 329,300 | 2923億6857万 | -4.05% | 24.94 | 2.4 |
| 02/06 | 3,505 | 3,505 | 3,335 | 3,340 | -4.98% | 420,000 | 2963億6147万 | -2.99% | 25.28 | 2.44 |
| 02/05 | 3,430 | 3,585 | 3,395 | 3,515 | -1.54% | 705,200 | 3118億8939万 | +2.12% | 26.61 | 2.56 |
| 02/04 | 3,525 | 3,615 | 3,515 | 3,570 | +2.29% | 420,500 | 3167億6959万 | +3.96% | 27.02 | 2.61 |
| 02/01 | 3,470 | 3,515 | 3,450 | 3,490 | +2.2% | 176,800 | 3096億7112万 | +1.84% | 26.42 | 2.55 |
| 01/31 | 3,400 | 3,455 | 3,375 | 3,415 | +2.09% | 220,100 | 3030億1629万 | -0.35% | 25.85 | 2.49 |
| 01/30 | 3,405 | 3,420 | 3,345 | 3,345 | -1.04% | 287,100 | 2968億512万 | -2.53% | 25.32 | 2.44 |
| 01/29 | 3,295 | 3,395 | 3,285 | 3,380 | +2.89% | 231,300 | 2999億1071万 | -1.74% | 25.59 | 2.47 |
| 01/28 | 3,260 | 3,295 | 3,250 | 3,285 | -0.76% | 319,300 | 2914億8126万 | -4.73% | 24.87 | 2.4 |
| 01/25 | 3,350 | 3,395 | 3,305 | 3,310 | -3.92% | 363,900 | 2936億9954万 | -4.47% | 25.06 | 2.42 |
| 01/24 | 3,395 | 3,450 | 3,380 | 3,445 | +0.88% | 116,000 | 3056億7822万 | -1.09% | 26.08 | 2.51 |
| 01/23 | 3,415 | 3,440 | 3,390 | 3,415 | -0.15% | 153,000 | 3030億1629万 | -2.29% | 25.85 | 2.49 |
| 01/22 | 3,415 | 3,445 | 3,395 | 3,420 | -0.73% | 123,400 | 3034億5995万 | -2.4% | 25.89 | 2.5 |
| 01/21 | 3,500 | 3,500 | 3,410 | 3,445 | -1.29% | 174,600 | 3056億7822万 | -1.85% | 26.08 | 2.51 |
| 01/18 | 3,440 | 3,535 | 3,425 | 3,490 | +0.72% | 146,800 | 3096億7112万 | -0.77% | 26.42 | 2.55 |
| 01/17 | 3,485 | 3,500 | 3,445 | 3,465 | +0.58% | 205,800 | 3074億5284万 | -1.59% | 26.23 | 2.53 |
| 01/16 | 3,445 | 3,480 | 3,405 | 3,445 | +0.44% | 183,400 | 3056億7822万 | -2.38% | 26.08 | 2.51 |
| 01/15 | 3,370 | 3,435 | 3,355 | 3,430 | +0.44% | 216,200 | 3043億4726万 | -3.05% | 25.96 | 2.5 |
| 01/11 | 3,505 | 3,515 | 3,400 | 3,415 | -2.15% | 272,000 | 3030億1629万 | -3.75% | 25.85 | 2.49 |
| 01/10 | 3,500 | 3,550 | 3,455 | 3,490 | -1.13% | 221,500 | 3096億7112万 | -1.97% | 26.42 | 2.55 |
| 01/09 | 3,475 | 3,555 | 3,460 | 3,530 | +3.07% | 201,200 | 3132億2035万 | -1.04% | 26.72 | 2.58 |
| 01/08 | 3,400 | 3,480 | 3,400 | 3,425 | -1.86% | 261,300 | 3039億360万 | -4.17% | 25.93 | 2.5 |
| 01/07 | 3,485 | 3,495 | 3,420 | 3,490 | +2.05% | 228,900 | 3096億7112万 | -2.6% | 26.42 | 2.55 |
| 01/04 | 3,500 | 3,515 | 3,385 | 3,420 | -4.2% | 245,200 | 3034億5995万 | -4.76% | 25.89 | 2.5 |
| 2018 |
| 12/28 | 3,515 | 3,575 | 3,500 | 3,570 | +1.42% | 236,000 | 3167億6959万 | -0.67% | 27.02 | 2.61 |
| 12/27 | 3,445 | 3,535 | 3,440 | 3,520 | +5.71% | 231,300 | 3123億3304万 | -1.81% | 26.65 | 2.57 |
| 12/26 | 3,375 | 3,400 | 3,280 | 3,330 | +0.45% | 339,800 | 2954億7416万 | -6.85% | 25.21 | 2.43 |
| 12/25 | 3,290 | 3,330 | 3,215 | 3,315 | -2.5% | 286,400 | 2941億4319万 | -7.17% | 25.09 | 2.42 |
| 12/21 | 3,460 | 3,480 | 3,375 | 3,400 | -2.16% | 194,900 | 3016億8533万 | -4.6% | 25.74 | 2.48 |
| 12/20 | 3,515 | 3,535 | 3,445 | 3,475 | -1.84% | 202,700 | 3083億4015万 | -2.17% | 26.3 | 2.54 |
| 12/19 | 3,570 | 3,575 | 3,525 | 3,540 | -0.14% | 159,300 | 3141億766万 | 0% | 26.8 | 2.58 |
| 12/18 | 3,520 | 3,585 | 3,510 | 3,545 | -1.12% | 193,100 | 3145億5132万 | +0.51% | 26.83 | 2.59 |
| 12/17 | 3,640 | 3,650 | 3,565 | 3,585 | -3.24% | 283,800 | 3181億56万 | +1.93% | 27.14 | 2.62 |
| 12/14 | 3,770 | 3,790 | 3,665 | 3,705 | -1.72% | 268,500 | 3287億4828万 | +5.65% | 28.05 | 2.7 |
| 12/13 | 3,765 | 3,780 | 3,720 | 3,770 | +0.94% | 219,800 | 3345億1579万 | +7.99% | 28.54 | 2.75 |
| 12/12 | 3,690 | 3,755 | 3,690 | 3,735 | +2.61% | 246,300 | 3314億1021万 | +7.51% | 28.27 | 2.73 |
| 12/11 | 3,700 | 3,715 | 3,635 | 3,640 | +1.96% | 341,600 | 3229億8076万 | +5.39% | 27.55 | 2.66 |
| 12/10 | 3,560 | 3,590 | 3,520 | 3,570 | -1.65% | 386,300 | 3167億6959万 | +3.87% | 27.02 | 2.61 |
| 12/07 | 3,595 | 3,645 | 3,560 | 3,630 | +1.54% | 287,500 | 3220億9345万 | +5.95% | 27.48 | 2.65 |
| 12/06 | 3,650 | 3,660 | 3,550 | 3,575 | -2.59% | 294,400 | 3172億1325万 | +4.65% | 27.06 | 2.61 |
| 12/05 | 3,595 | 3,690 | 3,595 | 3,670 | +0.14% | 138,300 | 3256億4269万 | +7.69% | 27.78 | 2.68 |
| 12/04 | 3,630 | 3,710 | 3,625 | 3,665 | -0.95% | 265,300 | 3251億9904万 | +8.05% | 27.74 | 2.67 |
| 12/03 | 3,710 | 3,735 | 3,670 | 3,700 | +0.14% | 288,900 | 3283億462万 | +9.66% | 28.01 | 2.7 |
| 11/30 | 3,700 | 3,720 | 3,660 | 3,695 | +0.27% | 295,900 | 3278億6097万 | +9.97% | 27.97 | 2.7 |
| 11/29 | 3,770 | 3,780 | 3,680 | 3,685 | -0.41% | 266,800 | 3269億7366万 | +10.07% | 27.89 | 2.69 |
| 11/28 | 3,645 | 3,715 | 3,610 | 3,700 | +1.23% | 285,300 | 3283億462万 | +10.75% | 28.01 | 2.7 |
| 11/27 | 3,670 | 3,690 | 3,610 | 3,655 | -0.95% | 268,800 | 3243億1173万 | +9.73% | 27.67 | 2.67 |
| 11/26 | 3,565 | 3,705 | 3,565 | 3,690 | +5.58% | 549,200 | 3274億1731万 | +10.91% | 27.93 | 2.69 |
| 11/22 | 3,370 | 3,515 | 3,340 | 3,495 | +4.48% | 357,000 | 3101億1477万 | +5.24% | 26.46 | 2.55 |
| 11/21 | 3,210 | 3,370 | 3,210 | 3,345 | +2.76% | 418,200 | 2968億512万 | +0.72% | 25.32 | 2.44 |
| 11/20 | 3,220 | 3,265 | 3,205 | 3,255 | +0.93% | 353,700 | 2888億1933万 | -2.19% | 24.64 | 2.38 |
| 11/19 | 3,180 | 3,250 | 3,170 | 3,225 | +2.22% | 192,300 | 2861億5741万 | -3.33% | 24.41 | 2.35 |
| 11/16 | 3,100 | 3,175 | 3,100 | 3,155 | +2.1% | 265,200 | 2799億4624万 | -5.71% | 23.88 | 2.3 |
| 11/15 | 3,130 | 3,140 | 3,060 | 3,090 | -2.83% | 329,100 | 2741億7872万 | -8.09% | 23.39 | 2.25 |
| 11/14 | 3,215 | 3,235 | 3,160 | 3,180 | -1.24% | 237,000 | 2821億6451万 | -5.94% | 24.07 | 2.32 |
| 11/13 | 3,210 | 3,230 | 3,170 | 3,220 | -2.42% | 207,400 | 2857億1375万 | -5.38% | 24.37 | 2.35 |
| 11/12 | 3,285 | 3,310 | 3,260 | 3,300 | -0.45% | 159,500 | 2928億1223万 | -3.51% | 24.98 | 2.41 |
| 11/09 | 3,310 | 3,330 | 3,300 | 3,315 | +0.15% | 170,200 | 2941億4319万 | -3.66% | 25.09 | 2.42 |
| 11/08 | 3,385 | 3,385 | 3,295 | 3,310 | -1.05% | 173,500 | 2936億9954万 | -4.31% | 25.06 | 2.42 |
| 11/07 | 3,300 | 3,355 | 3,290 | 3,345 | +2.92% | 364,400 | 2968億512万 | -3.8% | 25.32 | 2.44 |
| 11/06 | 3,285 | 3,295 | 3,235 | 3,250 | +1.09% | 199,100 | 2883億7568万 | -6.88% | 24.6 | 2.37 |
| 11/05 | 3,225 | 3,255 | 3,125 | 3,215 | -2.43% | 480,700 | 2852億7010万 | -8.25% | 24.34 | 2.35 |
| 11/02 | 3,370 | 3,395 | 3,275 | 3,295 | -2.08% | 323,700 | 2923億6857万 | -6.37% | 24.94 | 2.4 |
| 11/01 | 3,390 | 3,420 | 3,355 | 3,365 | -0.15% | 181,400 | 2985億7974万 | -4.67% | 25.47 | 2.46 |
| 10/31 | 3,330 | 3,370 | 3,295 | 3,370 | +2.9% | 227,400 | 2990億2340万 | -4.75% | 25.51 | 2.46 |
| 10/30 | 3,215 | 3,300 | 3,205 | 3,275 | +1.87% | 787,200 | 2905億9395万 | -7.62% | 24.79 | 2.39 |
