株価チャート
2018/10/29~2019/03/28
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 |
03/28 | 2,425 | 2,425 | 2,375 | 2,397 | -2.16% | 187,200 | 1164億7918万 | -5.74% | 8.67 | 0.56 |
03/27 | 2,482 | 2,485 | 2,437 | 2,450 | -2.89% | 183,000 | 1190億5465万 | -4.11% | 8.87 | 0.57 |
03/26 | 2,467 | 2,528 | 2,444 | 2,523 | +3.27% | 444,800 | 1226億199万 | -1.71% | 9.13 | 0.59 |
03/25 | 2,495 | 2,495 | 2,435 | 2,443 | -3.63% | 292,900 | 1187億1449万 | -5.09% | 8.84 | 0.57 |
03/22 | 2,533 | 2,550 | 2,510 | 2,535 | +1.04% | 193,600 | 1231億8512万 | -1.86% | 9.17 | 0.59 |
03/20 | 2,511 | 2,522 | 2,496 | 2,509 | +0.48% | 209,900 | 1219億2168万 | -3.09% | 9.08 | 0.59 |
03/19 | 2,512 | 2,512 | 2,481 | 2,497 | -0.28% | 118,200 | 1213億3855万 | -3.85% | 9.04 | 0.59 |
03/18 | 2,484 | 2,511 | 2,480 | 2,504 | +1.5% | 139,000 | 1216億7871万 | -3.8% | 9.06 | 0.59 |
03/15 | 2,481 | 2,496 | 2,467 | 2,467 | +0.16% | 182,600 | 1198億8074万 | -5.37% | 8.93 | 0.58 |
03/14 | 2,509 | 2,532 | 2,463 | 2,463 | -0.48% | 146,800 | 1196億8637万 | -5.85% | 8.91 | 0.58 |
03/13 | 2,538 | 2,549 | 2,467 | 2,475 | -2.17% | 170,500 | 1202億6949万 | -5.79% | 8.96 | 0.58 |
03/12 | 2,498 | 2,540 | 2,498 | 2,530 | +2.22% | 105,300 | 1229億4215万 | -4.09% | 9.16 | 0.59 |
03/11 | 2,457 | 2,482 | 2,451 | 2,475 | +0.73% | 120,900 | 1202億6949万 | -6.53% | 8.96 | 0.58 |
03/08 | 2,497 | 2,530 | 2,452 | 2,457 | -3.08% | 144,700 | 1193億9480万 | -7.56% | 8.89 | 0.58 |
03/07 | 2,560 | 2,569 | 2,517 | 2,535 | -1.44% | 119,900 | 1231億8512万 | -5.02% | 9.17 | 0.59 |
03/06 | 2,578 | 2,588 | 2,557 | 2,572 | -0.19% | 81,100 | 1249億8308万 | -3.74% | 9.31 | 0.6 |
03/05 | 2,620 | 2,624 | 2,573 | 2,577 | -2.46% | 157,500 | 1252億2605万 | -3.63% | 9.33 | 0.6 |
03/04 | 2,668 | 2,670 | 2,642 | 2,642 | +0.19% | 111,600 | 1283億8465万 | -1.38% | 9.56 | 0.62 |
03/01 | 2,658 | 2,667 | 2,637 | 2,637 | -0.68% | 122,700 | 1281億4168万 | -1.71% | 9.54 | 0.62 |
02/28 | 2,660 | 2,677 | 2,635 | 2,655 | -0.04% | 144,600 | 1290億1636万 | -1.12% | 9.61 | 0.62 |
02/27 | 2,645 | 2,667 | 2,632 | 2,656 | +0.34% | 133,100 | 1290億6496万 | -1.15% | 9.61 | 0.62 |
02/26 | 2,670 | 2,670 | 2,647 | 2,647 | -0.45% | 96,300 | 1286億2761万 | -1.56% | 9.58 | 0.62 |
02/25 | 2,651 | 2,673 | 2,634 | 2,659 | +1.14% | 163,500 | 1292億1074万 | -1.19% | 9.62 | 0.62 |
02/22 | 2,639 | 2,641 | 2,606 | 2,629 | -0.53% | 177,800 | 1277億5293万 | -2.3% | 9.51 | 0.62 |
02/21 | 2,721 | 2,739 | 2,636 | 2,643 | -2.26% | 307,200 | 1284億3324万 | -1.75% | 9.57 | 0.62 |
02/20 | 2,740 | 2,742 | 2,698 | 2,704 | -0.95% | 104,300 | 1313億9746万 | +0.63% | 9.79 | 0.63 |
02/19 | 2,736 | 2,740 | 2,715 | 2,730 | +0.4% | 108,100 | 1326億6089万 | +1.71% | 9.88 | 0.64 |
02/18 | 2,710 | 2,726 | 2,679 | 2,719 | +2.22% | 150,700 | 1321億2636万 | +1.57% | 9.84 | 0.64 |
02/15 | 2,673 | 2,673 | 2,618 | 2,660 | -1.08% | 90,100 | 1292億5933万 | -0.41% | 9.63 | 0.62 |
02/14 | 2,690 | 2,717 | 2,683 | 2,689 | -0.44% | 114,400 | 1306億6855万 | +0.71% | 9.73 | 0.63 |
02/13 | 2,677 | 2,713 | 2,663 | 2,701 | +2.04% | 143,700 | 1312億5168万 | +1.27% | 9.78 | 0.63 |
02/12 | 2,636 | 2,670 | 2,616 | 2,647 | +1.96% | 170,200 | 1286億2761万 | -0.75% | 9.58 | 0.62 |
02/08 | 2,671 | 2,676 | 2,593 | 2,596 | -4.21% | 144,900 | 1261億4933万 | -2.59% | 9.4 | 0.61 |
02/07 | 2,726 | 2,754 | 2,699 | 2,710 | -0.84% | 128,500 | 1316億8902万 | +1.54% | 9.81 | 0.64 |
02/06 | 2,744 | 2,774 | 2,724 | 2,733 | -0.62% | 93,900 | 1328億668万 | +2.44% | 9.89 | 0.64 |
02/05 | 2,792 | 2,792 | 2,742 | 2,750 | -1.19% | 130,700 | 1336億3277万 | +3.38% | 9.95 | 0.64 |
02/04 | 2,729 | 2,784 | 2,722 | 2,783 | +2.43% | 120,400 | 1352億3636万 | +5.1% | 10.07 | 0.65 |
02/01 | 2,750 | 2,779 | 2,717 | 2,717 | -0.84% | 256,600 | 1320億2918万 | +2.92% | 9.83 | 0.64 |
01/31 | 2,710 | 2,770 | 2,674 | 2,740 | +4.78% | 229,100 | 1331億4683万 | +3.87% | 9.92 | 0.64 |
01/30 | 2,621 | 2,671 | 2,613 | 2,615 | +0.15% | 183,400 | 1270億7261万 | -0.8% | 9.46 | 0.61 |
01/29 | 2,574 | 2,635 | 2,559 | 2,611 | -3.72% | 466,900 | 1268億7824万 | -1.1% | 9.45 | 0.61 |
01/28 | 2,751 | 2,775 | 2,705 | 2,712 | -0.4% | 215,600 | 1317億8621万 | +2.53% | 9.81 | 0.64 |
01/25 | 2,679 | 2,759 | 2,671 | 2,723 | +0.96% | 146,200 | 1323億2074万 | +2.95% | 9.85 | 0.64 |
01/24 | 2,650 | 2,699 | 2,629 | 2,697 | +0.11% | 176,100 | 1310億5730万 | +1.89% | 9.76 | 0.63 |
01/23 | 2,644 | 2,694 | 2,626 | 2,694 | -0.41% | 195,400 | 1309億1152万 | +1.78% | 9.75 | 0.63 |
01/22 | 2,725 | 2,739 | 2,689 | 2,705 | -0.18% | 90,400 | 1314億4605万 | +2.35% | 9.79 | 0.63 |
01/21 | 2,672 | 2,722 | 2,672 | 2,710 | +2.07% | 106,700 | 1316億8902万 | +2.5% | 9.81 | 0.64 |
01/18 | 2,640 | 2,680 | 2,612 | 2,655 | +1.53% | 160,800 | 1290億1636万 | +0.26% | 9.61 | 0.62 |
01/17 | 2,584 | 2,640 | 2,543 | 2,615 | +2.35% | 248,900 | 1270億7261万 | -1.51% | 9.46 | 0.61 |
01/16 | 2,628 | 2,633 | 2,549 | 2,555 | -2.52% | 212,900 | 1241億5699万 | -4.2% | 9.25 | 0.6 |
01/15 | 2,559 | 2,628 | 2,543 | 2,621 | +2.06% | 181,700 | 1273億6418万 | -2.27% | 9.49 | 0.61 |
01/11 | 2,576 | 2,593 | 2,550 | 2,568 | +0.31% | 194,900 | 1247億8871万 | -4.78% | 9.29 | 0.6 |
01/10 | 2,549 | 2,612 | 2,517 | 2,560 | -3.36% | 378,700 | 1243億9996万 | -5.54% | 9.26 | 0.6 |
01/09 | 2,618 | 2,677 | 2,605 | 2,649 | +2% | 203,400 | 1287億2480万 | -2.65% | 9.59 | 0.62 |
01/08 | 2,661 | 2,690 | 2,597 | 2,597 | -3.99% | 297,700 | 1261億9793万 | -4.84% | 9.4 | 0.61 |
01/07 | 2,682 | 2,745 | 2,682 | 2,705 | +3.52% | 79,600 | 1314億4605万 | -1.13% | 9.79 | 0.63 |
01/04 | 2,612 | 2,630 | 2,550 | 2,613 | -2.9% | 102,400 | 1269億7543万 | -4.46% | 9.46 | 0.61 |
2018 |
12/28 | 2,678 | 2,728 | 2,656 | 2,691 | +0.45% | 72,000 | 1307億6574万 | -1.9% | 9.74 | 0.63 |
12/27 | 2,611 | 2,683 | 2,601 | 2,679 | +6.1% | 87,700 | 1301億8261万 | -2.44% | 9.7 | 0.63 |
12/26 | 2,476 | 2,560 | 2,471 | 2,525 | +2.68% | 91,000 | 1226億9918万 | -8.25% | 9.14 | 0.59 |
12/25 | 2,572 | 2,581 | 2,445 | 2,459 | -5.06% | 110,000 | 1194億9199万 | -11.03% | 8.9 | 0.58 |
12/21 | 2,623 | 2,628 | 2,562 | 2,590 | -2.3% | 161,400 | 1258億5777万 | -6.8% | 9.37 | 0.61 |
12/20 | 2,677 | 2,717 | 2,651 | 2,651 | -1.45% | 129,400 | 1288億2199万 | -4.98% | 9.59 | 0.62 |
12/19 | 2,704 | 2,735 | 2,682 | 2,690 | -1.07% | 84,500 | 1307億1714万 | -3.83% | 9.74 | 0.63 |
12/18 | 2,704 | 2,770 | 2,695 | 2,719 | -0.77% | 144,200 | 1321億2636万 | -3% | 9.84 | 0.64 |
12/17 | 2,729 | 2,766 | 2,716 | 2,740 | +0.85% | 152,300 | 1331億4683万 | -2.6% | 9.92 | 0.64 |
12/14 | 2,780 | 2,784 | 2,687 | 2,717 | -1.66% | 147,400 | 1320億2918万 | -3.75% | 9.83 | 0.64 |
12/13 | 2,722 | 2,767 | 2,719 | 2,763 | +2.52% | 115,200 | 1342億6449万 | -2.44% | 10 | 0.65 |
12/12 | 2,633 | 2,713 | 2,631 | 2,695 | +3.26% | 126,500 | 1309億6011万 | -4.97% | 9.75 | 0.63 |
12/11 | 2,700 | 2,709 | 2,601 | 2,610 | -3.87% | 164,600 | 1268億2965万 | -8.23% | 9.45 | 0.61 |
12/10 | 2,767 | 2,782 | 2,712 | 2,715 | -3.55% | 121,700 | 1319億3199万 | -4.87% | 9.83 | 0.64 |
12/07 | 2,836 | 2,853 | 2,765 | 2,815 | -0.81% | 150,300 | 1367億9136万 | -1.64% | 10.19 | 0.66 |
12/06 | 2,884 | 2,899 | 2,818 | 2,838 | -2.31% | 158,800 | 1379億902万 | -0.91% | 10.27 | 0.67 |
12/05 | 2,886 | 2,929 | 2,874 | 2,905 | -1.06% | 149,900 | 1411億6480万 | +1.5% | 10.51 | 0.68 |
12/04 | 3,000 | 3,030 | 2,934 | 2,936 | -1.67% | 147,000 | 1426億7120万 | +2.87% | 10.63 | 0.69 |
12/03 | 2,974 | 2,990 | 2,959 | 2,986 | +2.47% | 125,200 | 1451億89万 | +4.48% | 10.81 | 0.7 |
11/30 | 2,825 | 2,921 | 2,816 | 2,914 | +2.97% | 269,200 | 1416億214万 | +1.75% | 10.55 | 0.68 |
11/29 | 2,877 | 2,901 | 2,823 | 2,830 | -0.7% | 162,800 | 1375億2027万 | -1.43% | 10.24 | 0.66 |
11/28 | 2,809 | 2,860 | 2,803 | 2,850 | +3.56% | 196,700 | 1384億9214万 | -1.21% | 10.31 | 0.67 |
11/27 | 2,711 | 2,783 | 2,698 | 2,752 | +2.42% | 181,300 | 1337億2996万 | -5.01% | 9.96 | 0.65 |
11/26 | 2,772 | 2,801 | 2,671 | 2,687 | -4.65% | 297,800 | 1305億7136万 | -7.85% | 9.72 | 0.63 |
11/22 | 2,786 | 2,824 | 2,768 | 2,818 | +1.48% | 185,000 | 1369億3714万 | -4.12% | 10.2 | 0.66 |
11/21 | 2,762 | 2,787 | 2,749 | 2,777 | -1.07% | 125,600 | 1349億4480万 | -6.12% | 10.05 | 0.65 |
11/20 | 2,806 | 2,825 | 2,798 | 2,807 | -0.88% | 83,000 | 1364億261万 | -5.84% | 10.16 | 0.66 |
11/19 | 2,836 | 2,861 | 2,806 | 2,832 | -0.07% | 88,400 | 1376億1746万 | -5.66% | 10.25 | 0.66 |
11/16 | 2,871 | 2,891 | 2,816 | 2,834 | -1.19% | 67,400 | 1377億1464万 | -6.19% | 10.26 | 0.66 |
11/15 | 2,838 | 2,874 | 2,818 | 2,868 | +1.02% | 52,700 | 1393億6683万 | -5.78% | 10.38 | 0.67 |
11/14 | 2,836 | 2,879 | 2,832 | 2,839 | +0.32% | 105,500 | 1379億5761万 | -7.37% | 10.27 | 0.67 |
11/13 | 2,906 | 2,908 | 2,817 | 2,830 | -4.42% | 142,300 | 1375億2027万 | -8.5% | 10.24 | 0.66 |
11/12 | 2,971 | 2,984 | 2,945 | 2,961 | -1.3% | 109,300 | 1438億8605万 | -5.19% | 10.72 | 0.69 |
11/09 | 2,976 | 3,035 | 2,975 | 3,000 | +2.28% | 229,000 | 1457億8120万 | -4.79% | 10.86 | 0.7 |
11/08 | 2,920 | 2,964 | 2,917 | 2,933 | +2.2% | 107,900 | 1425億2542万 | -7.74% | 10.61 | 0.69 |
11/07 | 2,916 | 2,969 | 2,863 | 2,870 | -1.03% | 167,000 | 1394億6402万 | -10.56% | 10.39 | 0.67 |
11/06 | 2,899 | 2,921 | 2,863 | 2,900 | +1.51% | 126,700 | 1409億2183万 | -10.63% | 10.5 | 0.68 |
11/05 | 2,870 | 2,894 | 2,851 | 2,857 | -2.16% | 142,900 | 1388億3230万 | -12.9% | 10.34 | 0.67 |
11/02 | 2,912 | 2,934 | 2,880 | 2,920 | +2.28% | 315,500 | 1418億9370万 | -11.97% | 10.57 | 0.68 |
11/01 | 2,825 | 2,880 | 2,816 | 2,855 | +2.48% | 361,100 | 1387億3511万 | -14.75% | 10.33 | 0.67 |
10/31 | 2,750 | 2,798 | 2,720 | 2,786 | +2.5% | 425,000 | 1353億8214万 | -17.7% | 10.08 | 0.65 |
10/30 | 2,765 | 2,807 | 2,714 | 2,718 | -10.44% | 720,300 | 1320億7777万 | -20.69% | 9.84 | 0.64 |
10/29 | 3,175 | 3,175 | 3,030 | 3,035 | -2.57% | 199,300 | 1474億8198万 | -12.51% | 10.98 | 0.71 |