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 | 2,877 | 2,893 | 2,784 | 2,830 | -0.74% | 34,000 | 83億2512万 | -17.47% | 15.23 | 8.23 |
03/28 | 3,010 | 3,020 | 2,832 | 2,851 | -6.52% | 55,600 | 83億8690万 | -17.39% | 15.35 | 8.29 |
03/27 | 3,000 | 3,070 | 2,986 | 3,050 | +2.25% | 41,800 | 89億7230万 | -12.18% | 16.42 | 8.87 |
03/26 | 3,030 | 3,055 | 2,981 | 2,983 | -1.39% | 18,300 | 87億7521万 | -14.26% | 16.06 | 8.68 |
03/25 | 2,945 | 3,080 | 2,883 | 3,025 | -1.31% | 25,200 | 88億9876万 | -12.87% | 16.28 | 8.8 |
03/22 | 3,055 | 3,145 | 3,020 | 3,065 | +0.99% | 30,700 | 90億1643万 | -11.44% | 16.5 | 8.91 |
03/20 | 3,130 | 3,155 | 3,020 | 3,035 | -4.86% | 38,100 | 89億2818万 | -12% | 16.34 | 8.83 |
03/19 | 3,240 | 3,245 | 3,055 | 3,190 | -1.69% | 61,400 | 93億8415万 | -7.27% | 17.17 | 9.28 |
03/18 | 3,365 | 3,415 | 3,235 | 3,245 | -2.7% | 37,500 | 95億4594万 | -5.01% | 17.47 | 9.44 |
03/15 | 3,570 | 3,620 | 3,325 | 3,335 | -5.79% | 62,500 | 98億1070万 | -1.54% | 17.95 | 9.7 |
03/14 | 3,750 | 3,780 | 3,535 | 3,540 | -3.01% | 46,300 | 104億1375万 | +5.39% | 19.06 | 10.29 |
03/13 | 3,655 | 3,790 | 3,575 | 3,650 | -1.48% | 34,600 | 107億3735万 | +9.74% | 19.65 | 10.61 |
03/12 | 3,635 | 3,900 | 3,600 | 3,705 | +4.22% | 75,000 | 108億9914万 | +12.72% | 19.94 | 10.77 |
03/11 | 3,630 | 3,765 | 3,535 | 3,555 | -1.8% | 33,100 | 104億5788万 | +9.49% | 19.14 | 10.34 |
03/08 | 3,690 | 3,715 | 3,455 | 3,620 | -5.24% | 74,400 | 106億4909万 | +12.53% | 19.49 | 10.53 |
03/07 | 3,980 | 4,000 | 3,805 | 3,820 | -5.68% | 79,800 | 112億3744万 | +20.31% | 20.56 | 11.11 |
03/06 | 4,005 | 4,065 | 3,920 | 4,050 | +0.25% | 71,000 | 119億1404万 | +29.97% | 21.8 | 11.78 |
03/05 | 3,725 | 4,075 | 3,675 | 4,040 | +10.08% | 197,000 | 118億8462万 | +32.29% | 21.75 | 11.75 |
03/04 | 3,585 | 3,750 | 3,495 | 3,670 | +4.26% | 67,700 | 107億9618万 | +22.62% | 19.76 | 10.67 |
03/01 | 3,470 | 3,645 | 3,460 | 3,520 | -0.56% | 59,400 | 103億5492万 | +19.36% | 18.95 | 10.24 |
02/28 | 3,630 | 3,760 | 3,540 | 3,540 | -0.42% | 91,700 | 104億1375万 | +21.78% | 19.06 | 10.29 |
02/27 | 3,560 | 3,670 | 3,475 | 3,555 | +0.71% | 110,200 | 104億5788万 | +24% | 19.14 | 10.34 |
02/26 | 3,590 | 3,620 | 3,415 | 3,530 | -1.53% | 83,300 | 103億8434万 | +24.96% | 19 | 10.27 |
02/25 | 3,685 | 3,770 | 3,555 | 3,585 | -3.76% | 86,000 | 105億4613万 | +28.4% | 19.3 | 10.43 |
02/22 | 3,335 | 3,840 | 3,330 | 3,725 | +10.21% | 185,700 | 109億5798万 | +35.06% | 20.05 | 10.83 |
02/21 | 3,320 | 3,500 | 3,205 | 3,380 | -0.73% | 100,200 | 99億4308万 | +24.36% | 18.2 | 9.83 |
02/20 | 3,415 | 3,675 | 3,300 | 3,405 | +6.24% | 252,600 | 100億1662万 | +26.58% | 18.33 | 9.9 |
02/19 | 2,818 | 3,320 | 2,756 | 3,205 | +13.73% | 210,800 | 94億2827万 | +20.17% | 17.25 | 9.32 |
02/18 | 2,778 | 2,867 | 2,778 | 2,818 | +3.19% | 36,300 | 82億8982万 | +6.22% | 15.17 | 8.2 |
02/15 | 2,736 | 2,766 | 2,671 | 2,731 | -1.41% | 19,900 | 80億3389万 | +3.13% | 14.7 | 7.94 |
02/14 | 2,831 | 2,878 | 2,730 | 2,770 | -1.42% | 36,300 | 81億4861万 | +4.33% | 14.91 | 8.06 |
02/13 | 2,678 | 2,840 | 2,638 | 2,810 | +7.91% | 49,400 | 82億6628万 | +5.76% | 15.13 | 8.17 |
02/12 | 2,536 | 2,630 | 2,536 | 2,604 | +3.91% | 35,700 | 76億6029万 | -1.7% | 14.02 | 7.57 |
02/08 | 2,560 | 2,574 | 2,505 | 2,506 | -5.4% | 36,000 | 73億7200万 | -4.71% | 13.49 | 7.29 |
02/07 | 2,719 | 2,725 | 2,605 | 2,649 | -2.03% | 20,200 | 77億9266万 | +1.92% | 14.26 | 7.7 |
02/06 | 2,727 | 2,747 | 2,686 | 2,704 | +0.82% | 23,200 | 79億5446万 | +5.71% | 14.56 | 7.86 |
02/05 | 2,705 | 2,760 | 2,651 | 2,682 | -1.03% | 40,700 | 78億8974万 | +6.94% | 14.44 | 7.8 |
02/04 | 2,830 | 2,852 | 2,693 | 2,710 | -3.01% | 62,400 | 79億7211万 | +10.21% | 14.59 | 7.88 |
02/01 | 2,909 | 2,977 | 2,675 | 2,794 | +8.89% | 143,700 | 82億1922万 | +15.55% | 15.04 | 8.13 |
01/31 | 2,407 | 2,586 | 2,372 | 2,566 | +8.87% | 39,200 | 75億4850万 | +7.95% | 13.81 | 7.46 |
01/30 | 2,495 | 2,495 | 2,320 | 2,357 | -5.53% | 20,800 | 69億3368万 | +0.38% | 12.69 | 6.85 |
01/29 | 2,467 | 2,515 | 2,352 | 2,495 | -0.99% | 25,700 | 73億3964万 | +7.31% | 13.43 | 7.26 |
01/28 | 2,649 | 2,650 | 2,505 | 2,520 | -1.95% | 24,200 | 74億1318万 | +9.52% | 13.57 | 7.33 |
01/25 | 2,538 | 2,620 | 2,502 | 2,570 | +4.05% | 23,600 | 75億6027万 | +12.67% | 13.83 | 7.47 |
01/24 | 2,530 | 2,530 | 2,435 | 2,470 | -2.76% | 22,500 | 72億6609万 | +9.1% | 13.3 | 7.18 |
01/23 | 2,510 | 2,670 | 2,420 | 2,540 | +1.2% | 38,500 | 74億7201万 | +12.99% | 13.67 | 7.39 |
01/22 | 2,693 | 2,693 | 2,470 | 2,510 | -6.8% | 53,200 | 73億8376万 | +12.76% | 13.51 | 7.3 |
01/21 | 2,800 | 2,849 | 2,656 | 2,693 | -1.36% | 40,300 | 79億2210万 | +22.13% | 14.5 | 7.83 |
01/18 | 2,790 | 2,800 | 2,692 | 2,730 | +0.26% | 26,000 | 80億3095万 | +25.11% | 14.7 | 7.94 |
01/17 | 2,701 | 2,813 | 2,667 | 2,723 | +1.11% | 41,700 | 80億1035万 | +26.18% | 14.66 | 7.92 |
01/16 | 2,872 | 2,872 | 2,632 | 2,693 | -4.57% | 65,400 | 79億2210万 | +25.9% | 14.5 | 7.83 |
01/15 | 2,999 | 3,000 | 2,760 | 2,822 | -0.98% | 83,200 | 83億159万 | +32.99% | 15.19 | 8.21 |
01/11 | 2,800 | 3,050 | 2,724 | 2,850 | +5.17% | 129,900 | 83億8395万 | +35.59% | 15.34 | 8.29 |
01/10 | 2,852 | 2,900 | 2,701 | 2,710 | -6.55% | 77,500 | 79億7211万 | +30.1% | 14.59 | 7.88 |
01/09 | 2,762 | 3,090 | 2,710 | 2,900 | +3.2% | 163,900 | 85億3104万 | +40.23% | 15.61 | 8.43 |
01/08 | 2,879 | 3,130 | 2,656 | 2,810 | +6.88% | 502,800 | 82億6628万 | +36.94% | 15.13 | 8.17 |
01/07 | 2,629 | 2,629 | 2,629 | 2,629 | +23.49% | 10,200 | 77億3383万 | +29.51% | 14.15 | 7.65 |
01/04 | 1,818 | 2,129 | 1,818 | 2,129 | +23.13% | 76,500 | 62億6296万 | +6.08% | 11.46 | 6.19 |
2018 |
12/28 | 1,579 | 1,729 | 1,550 | 1,729 | +6.79% | 14,100 | 50億8626万 | -13.42% | 9.31 | 5.03 |
12/27 | 1,718 | 1,718 | 1,540 | 1,619 | +11.04% | 18,100 | 47億6267万 | -19.01% | 8.72 | 4.71 |
12/26 | 1,576 | 1,576 | 1,407 | 1,458 | +0.55% | 26,800 | 42億8905万 | -27.21% | 7.85 | 4.24 |
12/25 | 1,460 | 1,600 | 1,439 | 1,450 | -14.2% | 31,400 | 42億6552万 | -28.18% | 7.81 | 4.22 |
12/21 | 1,713 | 1,758 | 1,622 | 1,690 | -3.43% | 16,800 | 49億7154万 | -16.75% | 9.1 | 4.91 |
12/20 | 1,811 | 1,849 | 1,716 | 1,750 | -4.99% | 23,400 | 51億4804万 | -13.88% | 9.42 | 5.09 |
12/19 | 1,783 | 1,859 | 1,706 | 1,842 | +2.33% | 16,600 | 54億1868万 | -9.44% | 9.92 | 5.36 |
12/18 | 1,841 | 1,876 | 1,784 | 1,800 | -5.16% | 15,500 | 52億9513万 | -11.55% | 9.69 | 5.23 |
12/17 | 1,968 | 1,978 | 1,880 | 1,898 | -5.76% | 12,300 | 55億8342万 | -7.01% | 10.22 | 5.52 |
12/14 | 2,086 | 2,086 | 1,958 | 2,014 | -5.45% | 14,000 | 59億2466万 | -1.85% | 10.84 | 5.86 |
12/13 | 2,130 | 2,165 | 2,058 | 2,130 | +2.35% | 14,400 | 62億6590万 | +3.65% | 11.47 | 6.19 |
12/12 | 1,948 | 2,098 | 1,948 | 2,081 | +5.1% | 10,200 | 61億2176万 | +1.36% | 11.2 | 6.05 |
12/11 | 2,015 | 2,093 | 1,955 | 1,980 | -0.3% | 12,100 | 58億2464万 | -3.7% | 10.66 | 5.76 |
12/10 | 2,030 | 2,073 | 1,932 | 1,986 | -6.76% | 16,000 | 58億4229万 | -3.69% | 10.69 | 5.78 |
12/07 | 2,179 | 2,231 | 2,121 | 2,130 | -0.37% | 8,700 | 62億6590万 | +3.15% | 11.47 | 6.19 |
12/06 | 2,226 | 2,226 | 2,030 | 2,138 | -3.95% | 17,700 | 62億8944万 | +3.74% | 11.51 | 6.22 |
12/05 | 2,195 | 2,317 | 2,162 | 2,226 | -2.02% | 16,000 | 65億4831万 | +8.16% | 11.98 | 6.47 |
12/04 | 2,380 | 2,399 | 2,253 | 2,272 | -1.94% | 13,800 | 66億8363万 | +10.99% | 12.23 | 6.61 |
12/03 | 2,398 | 2,439 | 2,303 | 2,317 | -2.97% | 13,700 | 68億1601万 | +13.91% | 12.47 | 6.74 |
11/30 | 2,340 | 2,444 | 2,305 | 2,388 | +2.05% | 21,600 | 70億2487万 | +18.57% | 12.86 | 6.94 |
11/29 | 2,597 | 2,699 | 2,276 | 2,340 | -6.33% | 94,300 | 68億8367万 | +16.77% | 12.6 | 6.81 |
11/28 | 2,263 | 2,510 | 2,263 | 2,498 | +10.38% | 52,700 | 73億4846万 | +24.71% | 13.45 | 7.26 |
11/27 | 2,121 | 2,291 | 2,121 | 2,263 | +10.34% | 40,400 | 66億5715万 | +13.26% | 12.18 | 6.58 |
11/26 | 1,951 | 2,070 | 1,951 | 2,051 | +9.33% | 16,000 | 60億3350万 | +2.29% | 11.04 | 5.96 |
11/22 | 1,752 | 1,895 | 1,752 | 1,876 | +6.23% | 23,300 | 55億1870万 | -6.85% | 10.1 | 5.46 |
11/21 | 1,682 | 1,776 | 1,681 | 1,766 | +1.79% | 11,400 | 51億9511万 | -13% | 9.51 | 5.14 |
11/20 | 1,847 | 1,847 | 1,734 | 1,735 | -6.27% | 7,700 | 51億391万 | -15.45% | 9.34 | 5.05 |
11/19 | 1,734 | 1,853 | 1,734 | 1,851 | +6.99% | 12,400 | 54億4516万 | -10.67% | 9.96 | 5.38 |
11/16 | 1,733 | 1,753 | 1,681 | 1,730 | -1.14% | 12,300 | 50億8921万 | -17.22% | 9.31 | 5.03 |
11/15 | 1,750 | 1,789 | 1,682 | 1,750 | -1.46% | 6,300 | 51億4804万 | -17.26% | 9.42 | 5.09 |
11/14 | 1,856 | 1,899 | 1,772 | 1,776 | -5.43% | 13,300 | 52億2453万 | -16.85% | 9.56 | 5.16 |
11/13 | 1,860 | 1,909 | 1,860 | 1,878 | -4.18% | 8,800 | 55億2458万 | -13.1% | 10.11 | 5.46 |
11/12 | 2,038 | 2,089 | 1,952 | 1,960 | -9.64% | 21,100 | 57億6581万 | -10.13% | 10.55 | 5.7 |
11/09 | 2,110 | 2,169 | 2,110 | 2,169 | +4.28% | 8,900 | 63億8063万 | -1.63% | 11.68 | 6.31 |
11/08 | 2,118 | 2,137 | 2,044 | 2,080 | -0.67% | 13,100 | 61億1881万 | -6.39% | 11.2 | 6.05 |
11/07 | 2,126 | 2,135 | 2,032 | 2,094 | -2.01% | 8,000 | 61億6000万 | -6.64% | 11.27 | 6.09 |
11/06 | 2,160 | 2,166 | 2,093 | 2,137 | +0.09% | 10,000 | 62億8649万 | -5.61% | 11.5 | 6.21 |
11/05 | 2,075 | 2,153 | 2,075 | 2,135 | +2.89% | 8,100 | 62億8061万 | -6.56% | 11.49 | 6.21 |
11/02 | 2,067 | 2,157 | 2,060 | 2,075 | +2.72% | 10,000 | 61億411万 | -9.98% | 11.17 | 6.03 |
11/01 | 2,041 | 2,147 | 2,000 | 2,020 | -2.46% | 18,000 | 59億4231万 | -13.23% | 10.87 | 5.87 |
10/31 | 1,913 | 2,079 | 1,913 | 2,071 | +6.31% | 13,200 | 60億9234万 | -12.28% | 11.15 | 6.02 |
10/30 | 1,852 | 1,948 | 1,852 | 1,948 | -0.26% | 15,200 | 57億3050万 | -18.63% | 10.49 | 5.67 |