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 | 2,919 | 2,919 | 2,846 | 2,848 | -0.73% | 20,600 | 519億2729万 | -1.49% | 103.54 | 0.67 |
| 03/28 | 2,912 | 2,915 | 2,866 | 2,869 | -2.25% | 34,800 | 523億1018万 | -1.07% | 104.31 | 0.68 |
| 03/27 | 2,802 | 2,936 | 2,802 | 2,935 | +3.71% | 66,300 | 535億1355万 | +0.96% | 106.71 | 0.69 |
| 03/26 | 2,690 | 2,853 | 2,682 | 2,830 | -1.19% | 138,800 | 515億9909万 | -2.85% | 102.89 | 0.67 |
| 03/25 | 2,846 | 2,881 | 2,814 | 2,864 | -1.31% | 35,800 | 522億1901万 | -2.05% | 104.13 | 0.68 |
| 03/22 | 2,833 | 2,923 | 2,833 | 2,902 | +2.44% | 40,800 | 529億1186万 | -1.02% | 105.51 | 0.68 |
| 03/20 | 2,805 | 2,836 | 2,805 | 2,833 | +1.07% | 24,900 | 516億5379万 | -3.64% | 103 | 0.67 |
| 03/19 | 2,833 | 2,833 | 2,800 | 2,803 | -1.06% | 14,100 | 511億681万 | -5.02% | 101.91 | 0.66 |
| 03/18 | 2,808 | 2,838 | 2,808 | 2,833 | +1.43% | 27,100 | 516億5379万 | -4.29% | 103 | 0.67 |
| 03/15 | 2,824 | 2,829 | 2,789 | 2,793 | -0.18% | 68,200 | 509億2448万 | -5.74% | 101.54 | 0.66 |
| 03/14 | 2,830 | 2,839 | 2,798 | 2,798 | -0.11% | 38,000 | 510億1564万 | -5.82% | 101.73 | 0.66 |
| 03/13 | 2,805 | 2,839 | 2,798 | 2,801 | -1.44% | 38,400 | 510億7034万 | -5.98% | 101.84 | 0.66 |
| 03/12 | 2,865 | 2,874 | 2,835 | 2,842 | +1.5% | 34,000 | 518億1789万 | -4.85% | 103.33 | 0.67 |
| 03/11 | 2,818 | 2,821 | 2,796 | 2,800 | -0.46% | 30,800 | 510億5211万 | -6.45% | 101.8 | 0.66 |
| 03/08 | 2,801 | 2,836 | 2,785 | 2,813 | 0% | 74,200 | 512億8913万 | -6.17% | 102.27 | 0.66 |
| 03/07 | 2,864 | 2,864 | 2,798 | 2,813 | -2.66% | 70,300 | 512億8913万 | -6.36% | 102.27 | 0.66 |
| 03/06 | 2,946 | 2,946 | 2,845 | 2,890 | -1.87% | 67,500 | 526億9307万 | -3.95% | 105.07 | 0.68 |
| 03/05 | 3,005 | 3,010 | 2,926 | 2,945 | -2.48% | 45,200 | 536億9588万 | -2.29% | 107.07 | 0.69 |
| 03/04 | 3,050 | 3,050 | 3,010 | 3,020 | +0.67% | 19,800 | 550億6334万 | -0.03% | 109.8 | 0.71 |
| 03/01 | 2,997 | 3,025 | 2,972 | 3,000 | +0.87% | 23,600 | 546億9869万 | -0.79% | 109.07 | 0.71 |
| 02/28 | 3,010 | 3,015 | 2,973 | 2,974 | -1.2% | 36,400 | 542億2463万 | -1.75% | 108.13 | 0.7 |
| 02/27 | 3,010 | 3,020 | 2,994 | 3,010 | 0% | 17,200 | 548億8101万 | -0.69% | 109.43 | 0.71 |
| 02/26 | 3,050 | 3,050 | 2,999 | 3,010 | -0.99% | 18,600 | 548億8101万 | -0.76% | 109.43 | 0.71 |
| 02/25 | 3,030 | 3,065 | 3,015 | 3,040 | +0.66% | 17,000 | 554億2800万 | +0.16% | 110.53 | 0.72 |
| 02/22 | 3,025 | 3,050 | 3,005 | 3,020 | -0.98% | 21,100 | 550億6334万 | -0.46% | 109.8 | 0.71 |
| 02/21 | 3,050 | 3,070 | 3,030 | 3,050 | 0% | 14,800 | 556億1033万 | +0.59% | 110.89 | 0.72 |
| 02/20 | 3,100 | 3,110 | 3,045 | 3,050 | -1.61% | 13,900 | 556億1033万 | +0.69% | 110.89 | 0.72 |
| 02/19 | 3,095 | 3,110 | 3,075 | 3,100 | 0% | 21,400 | 565億2198万 | +2.45% | 112.71 | 0.73 |
| 02/18 | 3,110 | 3,110 | 3,080 | 3,100 | +1.47% | 27,000 | 565億2198万 | +2.65% | 112.71 | 0.73 |
| 02/15 | 3,055 | 3,100 | 3,035 | 3,055 | -1.93% | 9,200 | 557億150万 | +1.33% | 111.07 | 0.72 |
| 02/14 | 3,085 | 3,120 | 3,065 | 3,115 | +0.81% | 31,100 | 567億9547万 | +3.49% | 113.25 | 0.73 |
| 02/13 | 3,035 | 3,095 | 3,035 | 3,090 | +1.98% | 20,200 | 563億3965万 | +2.9% | 112.34 | 0.73 |
| 02/12 | 2,991 | 3,050 | 2,990 | 3,030 | +3.52% | 28,800 | 552億4567万 | +1.03% | 110.16 | 0.71 |
| 02/08 | 2,941 | 2,951 | 2,920 | 2,927 | -1.68% | 31,500 | 533億6768万 | -1.81% | 106.42 | 0.69 |
| 02/07 | 2,980 | 3,005 | 2,934 | 2,977 | -0.77% | 39,400 | 542億7933万 | +0.13% | 108.23 | 0.7 |
| 02/06 | 3,010 | 3,025 | 2,993 | 3,000 | -0.33% | 12,300 | 546億9869万 | +1.28% | 109.07 | 0.71 |
| 02/05 | 2,959 | 3,015 | 2,959 | 3,010 | +0.67% | 16,600 | 548億8101万 | +2.31% | 109.43 | 0.71 |
| 02/04 | 2,926 | 3,005 | 2,926 | 2,990 | +1.98% | 39,100 | 545億1636万 | +2.33% | 108.71 | 0.7 |
| 02/01 | 2,951 | 2,995 | 2,920 | 2,932 | -0.64% | 47,200 | 534億5885万 | +0.65% | 106.6 | 0.69 |
| 01/31 | 2,952 | 3,015 | 2,926 | 2,951 | +0.1% | 52,900 | 538億527万 | +1.44% | 107.29 | 0.7 |
| 01/30 | 2,980 | 2,990 | 2,900 | 2,948 | -2.06% | 63,400 | 537億5058万 | +1.27% | 107.18 | 0.69 |
| 01/29 | 3,095 | 3,110 | 2,965 | 3,010 | -3.22% | 72,300 | 548億8101万 | +3.4% | 109.43 | 0.71 |
| 01/28 | 3,100 | 3,145 | 3,090 | 3,110 | +0.32% | 81,200 | 567億430万 | +6.84% | 113.07 | 0.73 |
| 01/25 | 3,100 | 3,155 | 3,075 | 3,100 | +0.65% | 38,400 | 565億2198万 | +6.57% | 112.71 | 0.73 |
| 01/24 | 3,075 | 3,115 | 3,055 | 3,080 | +0.16% | 20,400 | 561億5732万 | +5.99% | 111.98 | 0.73 |
| 01/23 | 3,020 | 3,090 | 2,990 | 3,075 | +0.49% | 25,300 | 560億6615万 | +5.89% | 111.8 | 0.72 |
| 01/22 | 3,080 | 3,115 | 3,040 | 3,060 | 0% | 34,300 | 557億9266万 | +5.48% | 111.25 | 0.72 |
| 01/21 | 3,045 | 3,065 | 3,020 | 3,060 | +1.49% | 33,900 | 557億9266万 | +5.55% | 111.25 | 0.72 |
| 01/18 | 2,995 | 3,040 | 2,978 | 3,015 | +1.38% | 27,600 | 549億7218万 | +4% | 109.62 | 0.71 |
| 01/17 | 2,964 | 2,999 | 2,944 | 2,974 | +0.54% | 18,600 | 542億2463万 | +2.59% | 108.13 | 0.7 |
| 01/16 | 2,970 | 2,988 | 2,947 | 2,958 | -1% | 15,100 | 539億3290万 | +1.79% | 107.54 | 0.7 |
| 01/15 | 2,950 | 2,996 | 2,923 | 2,988 | +1.29% | 37,800 | 544億7989万 | +2.61% | 108.63 | 0.7 |
| 01/11 | 2,972 | 2,990 | 2,940 | 2,950 | -0.37% | 28,600 | 537億8704万 | +1.06% | 107.25 | 0.7 |
| 01/10 | 2,947 | 2,992 | 2,910 | 2,961 | +0.58% | 33,800 | 539億8760万 | +1.2% | 107.65 | 0.7 |
| 01/09 | 2,954 | 2,980 | 2,931 | 2,944 | +0.14% | 41,200 | 536億7764万 | +0.41% | 107.03 | 0.69 |
| 01/08 | 2,973 | 3,010 | 2,932 | 2,940 | -1.34% | 94,400 | 536億471万 | +0.03% | 106.89 | 0.69 |
| 01/07 | 2,785 | 3,035 | 2,785 | 2,980 | +15.28% | 322,100 | 543億3403万 | +1.26% | 108.34 | 0.7 |
| 01/04 | 2,704 | 2,729 | 2,568 | 2,585 | -5.28% | 73,200 | 471億3203万 | -12.22% | 93.98 | 0.61 |
| 2018 |
| 12/28 | 2,691 | 2,749 | 2,671 | 2,729 | +1.41% | 33,800 | 497億5757万 | -7.87% | 99.22 | 0.64 |
| 12/27 | 2,650 | 2,691 | 2,637 | 2,691 | +7.04% | 35,800 | 490億6472万 | -9.55% | 97.84 | 0.63 |
| 12/26 | 2,550 | 2,550 | 2,473 | 2,514 | -0.12% | 40,700 | 458億3750万 | -15.92% | 91.4 | 0.59 |
| 12/25 | 2,612 | 2,612 | 2,513 | 2,517 | -8.44% | 61,500 | 458億9220万 | -16.41% | 91.51 | 0.59 |
| 12/21 | 2,810 | 2,835 | 2,710 | 2,749 | -3.37% | 68,400 | 501億2223万 | -9.27% | 99.95 | 0.65 |
| 12/20 | 2,982 | 2,993 | 2,834 | 2,845 | -4.72% | 40,200 | 518億7259万 | -6.45% | 103.44 | 0.67 |
| 12/19 | 2,950 | 2,997 | 2,931 | 2,986 | +1.15% | 45,800 | 544億4343万 | -2.07% | 108.56 | 0.7 |
| 12/18 | 2,940 | 2,976 | 2,913 | 2,952 | -1.76% | 41,300 | 538億2351万 | -3.28% | 107.33 | 0.7 |
| 12/17 | 3,020 | 3,095 | 3,000 | 3,005 | -1.64% | 29,700 | 547億8985万 | -1.8% | 109.25 | 0.71 |
| 12/14 | 3,020 | 3,070 | 3,005 | 3,055 | +0.49% | 39,000 | 557億150万 | -0.42% | 111.07 | 0.72 |
| 12/13 | 3,040 | 3,070 | 3,025 | 3,040 | +0.33% | 23,300 | 554億2800万 | -1.04% | 110.53 | 0.72 |
| 12/12 | 3,010 | 3,080 | 2,995 | 3,030 | +0.83% | 33,000 | 552億4567万 | -1.5% | 110.16 | 0.71 |
| 12/11 | 2,990 | 3,040 | 2,983 | 3,005 | +0.17% | 31,300 | 547億8985万 | -2.56% | 109.25 | 0.71 |
| 12/10 | 3,025 | 3,025 | 2,980 | 3,000 | -1.64% | 32,300 | 546億9869万 | -2.98% | 109.07 | 0.71 |
| 12/07 | 3,025 | 3,055 | 3,000 | 3,050 | +0.99% | 25,400 | 556億1033万 | -1.61% | 110.89 | 0.72 |
| 12/06 | 3,085 | 3,100 | 3,010 | 3,020 | -3.97% | 33,300 | 550億6334万 | -2.71% | 109.8 | 0.71 |
| 12/05 | 3,075 | 3,160 | 3,075 | 3,145 | +0.64% | 38,900 | 573億4246万 | +1.29% | 114.34 | 0.74 |
| 12/04 | 3,145 | 3,170 | 3,100 | 3,125 | -0.95% | 24,800 | 569億7780万 | +0.84% | 113.62 | 0.74 |
| 12/03 | 3,135 | 3,165 | 3,135 | 3,155 | +0.64% | 29,500 | 575億2479万 | +2% | 114.71 | 0.74 |
| 11/30 | 3,095 | 3,135 | 3,075 | 3,135 | +1.29% | 24,400 | 571億6013万 | +1.72% | 113.98 | 0.74 |
| 11/29 | 3,170 | 3,180 | 3,090 | 3,095 | -1.12% | 29,900 | 564億3081万 | +0.68% | 112.52 | 0.73 |
| 11/28 | 3,050 | 3,145 | 3,005 | 3,130 | +2.79% | 35,500 | 570億6896万 | +2.05% | 113.8 | 0.74 |
| 11/27 | 3,015 | 3,070 | 3,005 | 3,045 | +1% | 32,500 | 555億1917万 | -0.52% | 110.71 | 0.72 |
| 11/26 | 3,035 | 3,060 | 2,999 | 3,015 | -0.17% | 39,400 | 549億7218万 | -1.41% | 109.62 | 0.71 |
| 11/22 | 3,030 | 3,045 | 2,995 | 3,020 | -0.82% | 29,000 | 550億6334万 | -1.34% | 109.8 | 0.71 |
| 11/21 | 3,005 | 3,065 | 2,991 | 3,045 | -0.65% | 28,900 | 555億1917万 | -0.72% | 110.71 | 0.72 |
| 11/20 | 3,035 | 3,080 | 3,025 | 3,065 | +0.82% | 22,000 | 558億8382万 | -0.26% | 111.43 | 0.72 |
| 11/19 | 3,025 | 3,060 | 2,996 | 3,040 | +1.4% | 39,500 | 554億2800万 | -1.11% | 110.53 | 0.72 |
| 11/16 | 2,987 | 3,010 | 2,945 | 2,998 | -0.89% | 75,800 | 546億6222万 | -2.57% | 109 | 0.71 |
| 11/15 | 2,995 | 3,040 | 2,987 | 3,025 | -0.49% | 53,200 | 551億5451万 | -1.88% | 109.98 | 0.71 |
| 11/14 | 3,010 | 3,125 | 2,990 | 3,040 | -0.82% | 55,300 | 554億2800万 | -1.59% | 110.53 | 0.72 |
| 11/13 | 3,110 | 3,115 | 3,030 | 3,065 | -3.01% | 26,800 | 558億8382万 | -1.03% | 111.43 | 0.72 |
| 11/12 | 3,165 | 3,185 | 3,115 | 3,160 | -0.94% | 11,600 | 576億1595万 | +1.74% | 114.89 | 0.74 |
| 11/09 | 3,170 | 3,190 | 3,140 | 3,190 | +0.63% | 17,200 | 581億6294万 | +2.61% | 115.98 | 0.75 |
| 11/08 | 3,145 | 3,245 | 3,145 | 3,170 | +0.96% | 38,300 | 577億9828万 | +1.83% | 115.25 | 0.75 |
| 11/07 | 3,225 | 3,225 | 3,130 | 3,140 | -2.18% | 29,400 | 572億5129万 | +0.8% | 114.16 | 0.74 |
| 11/06 | 3,215 | 3,265 | 3,190 | 3,210 | -0.16% | 30,000 | 585億2759万 | +2.85% | 116.71 | 0.76 |
| 11/05 | 3,170 | 3,250 | 3,160 | 3,215 | +0.63% | 32,900 | 586億1876万 | +2.95% | 116.89 | 0.76 |
| 11/02 | 3,130 | 3,205 | 3,120 | 3,195 | +1.59% | 53,200 | 582億5410万 | +2.27% | 116.16 | 0.75 |
| 11/01 | 3,040 | 3,170 | 3,030 | 3,145 | +2.78% | 72,400 | 573億4246万 | +0.61% | 114.34 | 0.74 |
| 10/31 | 3,000 | 3,075 | 2,967 | 3,060 | +2.62% | 54,400 | 557億9266万 | -2.17% | 111.25 | 0.72 |
| 10/30 | 2,900 | 2,994 | 2,900 | 2,982 | -0.1% | 65,700 | 543億7049万 | -4.79% | 108.42 | 0.7 |
