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 | 2,819 | 2,830 | 2,781 | 2,816 | +1.04% | 177,900 | 1171億4075万 | -0.64% | 7.98 | 1.1 |
| 03/28 | 2,770 | 2,802 | 2,734 | 2,787 | -1.06% | 192,600 | 1159億3440万 | -1.9% | 7.9 | 1.09 |
| 03/27 | 2,809 | 2,829 | 2,767 | 2,817 | -0.25% | 203,100 | 1171億8235万 | -1.19% | 7.98 | 1.1 |
| 03/26 | 2,786 | 2,840 | 2,763 | 2,824 | +2.36% | 220,600 | 1174億7354万 | -1.33% | 8 | 1.11 |
| 03/25 | 2,760 | 2,768 | 2,731 | 2,759 | -3.53% | 336,600 | 1147億6469万 | -3.97% | 7.82 | 1.08 |
| 03/22 | 2,831 | 2,866 | 2,820 | 2,860 | +1.89% | 345,100 | 1189億6593万 | -0.83% | 8.11 | 1.12 |
| 03/20 | 2,821 | 2,827 | 2,785 | 2,807 | +0.75% | 199,700 | 1167億6132万 | -3.01% | 7.95 | 1.1 |
| 03/19 | 2,800 | 2,801 | 2,730 | 2,786 | -0.96% | 342,400 | 1158億8779万 | -4.33% | 7.9 | 1.09 |
| 03/18 | 2,800 | 2,836 | 2,793 | 2,813 | +3.34% | 345,100 | 1170億1090万 | -3.83% | 7.97 | 1.1 |
| 03/15 | 2,694 | 2,759 | 2,686 | 2,722 | +1.26% | 305,700 | 1132億2562万 | -7.19% | 7.71 | 1.07 |
| 03/14 | 2,707 | 2,717 | 2,676 | 2,688 | -0.04% | 282,000 | 1118億1134万 | -8.97% | 7.62 | 1.05 |
| 03/13 | 2,740 | 2,752 | 2,678 | 2,689 | -1.43% | 356,500 | 1118億5293万 | -9.52% | 7.62 | 1.05 |
| 03/12 | 2,765 | 2,789 | 2,705 | 2,728 | +1.49% | 299,600 | 1134億7520万 | -8.88% | 7.73 | 1.07 |
| 03/11 | 2,702 | 2,712 | 2,642 | 2,688 | -0.99% | 331,600 | 1118億1134万 | -10.79% | 7.62 | 1.05 |
| 03/08 | 2,770 | 2,777 | 2,702 | 2,715 | -4.06% | 308,700 | 1129億3444万 | -10.43% | 7.69 | 1.06 |
| 03/07 | 2,913 | 2,915 | 2,822 | 2,830 | -4.49% | 366,200 | 1177億1804万 | -7.21% | 8.02 | 1.11 |
| 03/06 | 2,933 | 2,967 | 2,919 | 2,963 | +0.07% | 190,200 | 1232億5037万 | -3.11% | 8.4 | 1.16 |
| 03/05 | 3,000 | 3,010 | 2,936 | 2,961 | -2.6% | 358,000 | 1231億6718万 | -3.3% | 8.39 | 1.16 |
| 03/04 | 2,961 | 3,050 | 2,955 | 3,040 | +3.75% | 284,100 | 1264億5330万 | -0.91% | 8.62 | 1.19 |
| 03/01 | 2,875 | 2,957 | 2,875 | 2,930 | +2.23% | 273,000 | 1218億7768万 | -4.5% | 8.3 | 1.15 |
| 02/28 | 2,940 | 2,946 | 2,863 | 2,866 | -2.75% | 311,300 | 1192億1551万 | -6.61% | 8.12 | 1.12 |
| 02/27 | 2,940 | 2,989 | 2,933 | 2,947 | +0.14% | 205,700 | 1225億8482万 | -3.88% | 8.35 | 1.16 |
| 02/26 | 2,978 | 2,995 | 2,931 | 2,943 | +0.17% | 184,000 | 1224億1844万 | -3.92% | 8.34 | 1.15 |
| 02/25 | 2,945 | 2,991 | 2,937 | 2,938 | +0.03% | 464,300 | 1222億1046万 | -4.02% | 8.33 | 1.15 |
| 02/22 | 2,982 | 3,010 | 2,932 | 2,937 | -1.84% | 319,600 | 1221億6886万 | -3.99% | 8.32 | 1.15 |
| 02/21 | 3,025 | 3,065 | 2,982 | 2,992 | -0.93% | 247,300 | 1244億5667万 | -2.03% | 8.48 | 1.17 |
| 02/20 | 3,105 | 3,120 | 3,015 | 3,020 | -2.74% | 287,700 | 1256億2137万 | -0.89% | 8.56 | 1.18 |
| 02/19 | 3,100 | 3,130 | 3,075 | 3,105 | +0.49% | 158,700 | 1291億5707万 | +2.14% | 8.8 | 1.22 |
| 02/18 | 3,080 | 3,100 | 3,055 | 3,090 | +1.98% | 193,300 | 1285億3312万 | +2.05% | 8.76 | 1.21 |
| 02/15 | 3,125 | 3,125 | 3,030 | 3,030 | -3.04% | 254,900 | 1260億3733万 | +0.46% | 8.59 | 1.19 |
| 02/14 | 3,220 | 3,230 | 3,035 | 3,125 | -3.99% | 531,200 | 1299億8900万 | +3.99% | 8.86 | 1.22 |
| 02/13 | 3,215 | 3,275 | 3,140 | 3,255 | +4.33% | 266,900 | 1353億9654万 | +8.83% | 9.22 | 1.28 |
| 02/12 | 3,050 | 3,135 | 3,035 | 3,120 | +3.83% | 199,400 | 1297億8102万 | +5.12% | 8.84 | 1.22 |
| 02/08 | 3,150 | 3,155 | 2,978 | 3,005 | -6.39% | 276,500 | 1249億9742万 | +2.07% | 8.52 | 1.18 |
| 02/07 | 3,220 | 3,255 | 3,175 | 3,210 | +0.78% | 192,100 | 1335億2470万 | +9.37% | 9.1 | 1.26 |
| 02/06 | 3,200 | 3,220 | 3,170 | 3,185 | -1.24% | 184,000 | 1324億8479万 | +9.22% | 9.03 | 1.25 |
| 02/05 | 3,230 | 3,245 | 3,195 | 3,225 | +0.47% | 150,100 | 1341億4865万 | +11.55% | 9.14 | 1.26 |
| 02/04 | 3,160 | 3,220 | 3,140 | 3,210 | +2.07% | 185,500 | 1335億2470万 | +12.16% | 9.1 | 1.26 |
| 02/01 | 3,180 | 3,245 | 3,125 | 3,145 | -0.79% | 209,700 | 1308億2093万 | +10.66% | 8.91 | 1.23 |
| 01/31 | 3,115 | 3,180 | 3,095 | 3,170 | +4.11% | 258,100 | 1318億6084万 | +12.25% | 8.98 | 1.24 |
| 01/30 | 3,100 | 3,140 | 3,015 | 3,045 | 0% | 224,400 | 1266億6128万 | +8.36% | 8.63 | 1.19 |
| 01/29 | 3,055 | 3,060 | 2,975 | 3,045 | -2.09% | 209,700 | 1266億6128万 | +8.48% | 8.63 | 1.19 |
| 01/28 | 3,120 | 3,195 | 3,065 | 3,110 | +1.97% | 294,400 | 1293億6505万 | +10.83% | 8.81 | 1.22 |
| 01/25 | 2,984 | 3,095 | 2,983 | 3,050 | +3.5% | 304,300 | 1268億6926万 | +8.85% | 8.64 | 1.2 |
| 01/24 | 2,818 | 2,950 | 2,807 | 2,947 | +5.29% | 358,400 | 1225億8482万 | +5.06% | 8.35 | 1.16 |
| 01/23 | 2,810 | 2,814 | 2,755 | 2,799 | -2.51% | 274,600 | 1164億2855万 | -0.32% | 7.93 | 1.1 |
| 01/22 | 2,891 | 2,930 | 2,857 | 2,871 | -0.52% | 200,800 | 1194億2349万 | +1.95% | 8.14 | 1.13 |
| 01/21 | 2,975 | 2,989 | 2,860 | 2,886 | -0.35% | 293,900 | 1200億4744万 | +2.3% | 8.18 | 1.13 |
| 01/18 | 2,802 | 2,912 | 2,785 | 2,896 | +3.21% | 187,200 | 1204億6340万 | +2.4% | 8.21 | 1.14 |
| 01/17 | 2,865 | 2,880 | 2,792 | 2,806 | -0.32% | 144,000 | 1167億1972万 | -1.09% | 7.95 | 1.1 |
| 01/16 | 2,898 | 2,898 | 2,801 | 2,815 | -1.54% | 187,200 | 1170億9409万 | -1.44% | 7.98 | 1.1 |
| 01/15 | 2,750 | 2,861 | 2,740 | 2,859 | +2.14% | 167,300 | 1189億2433万 | -0.66% | 8.1 | 1.12 |
| 01/11 | 2,824 | 2,859 | 2,767 | 2,799 | +0.32% | 175,600 | 1164億2855万 | -3.55% | 7.93 | 1.1 |
| 01/10 | 2,733 | 2,816 | 2,730 | 2,790 | +1.05% | 272,500 | 1160億5418万 | -4.62% | 7.91 | 1.09 |
| 01/09 | 2,760 | 2,780 | 2,717 | 2,761 | +0.07% | 207,800 | 1148億4788万 | -6.5% | 7.82 | 1.08 |
| 01/08 | 2,703 | 2,823 | 2,690 | 2,759 | +2.76% | 346,100 | 1147億6469万 | -7.32% | 7.82 | 1.08 |
| 01/07 | 2,655 | 2,719 | 2,655 | 2,685 | +5.96% | 290,400 | 1116億8655万 | -10.47% | 7.61 | 1.05 |
| 01/04 | 2,523 | 2,547 | 2,477 | 2,534 | -8.62% | 454,400 | 1054億548万 | -16.23% | 7.18 | 0.99 |
| 2018 |
| 12/28 | 2,723 | 2,817 | 2,712 | 2,773 | +1.02% | 209,300 | 1153億4704万 | -9.29% | 7.86 | 1.09 |
| 12/27 | 2,742 | 2,757 | 2,674 | 2,745 | +7.99% | 338,900 | 1141億8234万 | -10.96% | 7.78 | 1.08 |
| 12/26 | 2,538 | 2,589 | 2,487 | 2,542 | +1.68% | 431,400 | 1057億3825万 | -18.05% | 7.2 | 1 |
| 12/25 | 2,584 | 2,618 | 2,498 | 2,500 | -8.09% | 283,000 | 1039億9120万 | -20.18% | 7.08 | 0.98 |
| 12/21 | 2,650 | 2,730 | 2,616 | 2,720 | +1.19% | 504,300 | 1131億4242万 | -13.84% | 7.71 | 1.07 |
| 12/20 | 2,782 | 2,791 | 2,667 | 2,688 | -4.75% | 421,700 | 1118億972万 | -15.42% | 7.62 | 1.05 |
| 12/19 | 2,878 | 2,910 | 2,786 | 2,822 | -4.86% | 428,000 | 1173億8357万 | -11.84% | 8 | 1.11 |
| 12/18 | 2,961 | 3,010 | 2,890 | 2,966 | -1.79% | 219,000 | 1233億7338万 | -7.28% | 8.41 | 1.16 |
| 12/17 | 3,015 | 3,080 | 2,990 | 3,020 | 0% | 230,700 | 1256億1956万 | -5.54% | 8.56 | 1.18 |
| 12/14 | 3,100 | 3,100 | 2,968 | 3,020 | -3.05% | 347,800 | 1256億1956万 | -5.36% | 8.56 | 1.18 |
| 12/13 | 3,070 | 3,135 | 3,065 | 3,115 | +2.98% | 283,800 | 1295億7116万 | -2.23% | 8.83 | 1.22 |
| 12/12 | 3,015 | 3,075 | 2,997 | 3,025 | +1% | 264,800 | 1258億2754万 | -4.78% | 8.57 | 1.19 |
| 12/11 | 3,005 | 3,065 | 2,937 | 2,995 | -0.66% | 331,200 | 1245億7966万 | -5.55% | 8.49 | 1.17 |
| 12/10 | 3,005 | 3,085 | 2,992 | 3,015 | -1.15% | 281,900 | 1254億1158万 | -4.77% | 8.54 | 1.18 |
| 12/07 | 3,195 | 3,205 | 3,040 | 3,050 | -2.4% | 415,000 | 1268億6743万 | -3.48% | 8.64 | 1.2 |
| 12/06 | 3,240 | 3,240 | 3,090 | 3,125 | -4.58% | 300,800 | 1299億8712万 | -0.6% | 8.86 | 1.22 |
| 12/05 | 3,320 | 3,360 | 3,265 | 3,275 | -2.82% | 240,400 | 1362億2651万 | +4.7% | 9.28 | 1.28 |
| 12/04 | 3,450 | 3,465 | 3,360 | 3,370 | -2.46% | 221,500 | 1401億7811万 | +8.71% | 9.55 | 1.32 |
| 12/03 | 3,450 | 3,475 | 3,405 | 3,455 | +2.22% | 207,800 | 1437億1376万 | +12.76% | 9.79 | 1.35 |
| 11/30 | 3,425 | 3,440 | 3,350 | 3,380 | -2.73% | 315,500 | 1405億9407万 | +11.77% | 9.58 | 1.32 |
| 11/29 | 3,450 | 3,495 | 3,425 | 3,475 | +2.96% | 335,500 | 1445億4568万 | +16.3% | 9.85 | 1.36 |
| 11/28 | 3,365 | 3,390 | 3,315 | 3,375 | +1.81% | 270,100 | 1403億8609万 | +14.25% | 9.56 | 1.32 |
| 11/27 | 3,370 | 3,370 | 3,275 | 3,315 | -0.6% | 221,100 | 1378億9034万 | +13.33% | 9.39 | 1.3 |
| 11/26 | 3,250 | 3,350 | 3,205 | 3,335 | 0% | 418,500 | 1387億2226万 | +14.72% | 9.45 | 1.31 |
| 11/22 | 3,385 | 3,385 | 3,230 | 3,335 | -2.06% | 515,300 | 1387億2226万 | +15.48% | 9.45 | 1.31 |
| 11/21 | 3,155 | 3,410 | 3,150 | 3,405 | +5.75% | 600,000 | 1416億3397万 | +18.64% | 9.65 | 1.33 |
| 11/20 | 3,200 | 3,240 | 3,150 | 3,220 | -2.13% | 399,600 | 1339億3873万 | +12.86% | 9.13 | 1.26 |
| 11/19 | 3,195 | 3,310 | 3,190 | 3,290 | +4.78% | 435,300 | 1368億5044万 | +15.85% | 9.32 | 1.29 |
| 11/16 | 3,160 | 3,190 | 3,080 | 3,140 | -2.79% | 579,500 | 1306億1106万 | +11.19% | 8.9 | 1.23 |
| 11/15 | 3,210 | 3,315 | 3,185 | 3,230 | -1.07% | 548,100 | 1343億5469万 | +14.78% | 9.15 | 1.27 |
| 11/14 | 3,150 | 3,295 | 3,095 | 3,265 | +16.98% | 1,735,700 | 1358億1055万 | +16.82% | 9.25 | 1.28 |
| 11/13 | 2,860 | 2,864 | 2,770 | 2,791 | -3.79% | 469,400 | 1160億9410万 | +0.47% | 7.91 | 1.09 |
| 11/12 | 2,893 | 2,929 | 2,844 | 2,901 | +0.83% | 256,300 | 1206億6965万 | +4.43% | 8.22 | 1.14 |
| 11/09 | 2,920 | 2,920 | 2,845 | 2,877 | -0.79% | 214,700 | 1196億7134万 | +3.53% | 8.15 | 1.13 |
| 11/08 | 2,960 | 2,998 | 2,892 | 2,900 | +0.73% | 254,000 | 1206億2805万 | +4.24% | 8.22 | 1.14 |
| 11/07 | 2,900 | 2,949 | 2,864 | 2,879 | -0.31% | 374,500 | 1197億5454万 | +3.34% | 8.16 | 1.13 |
| 11/06 | 2,858 | 2,917 | 2,851 | 2,888 | +1.16% | 281,600 | 1201億2890万 | +3.55% | 8.18 | 1.13 |
| 11/05 | 2,818 | 2,887 | 2,795 | 2,855 | -0.31% | 338,500 | 1187億5624万 | +2.15% | 8.09 | 1.12 |
| 11/02 | 2,719 | 2,870 | 2,701 | 2,864 | +7.47% | 438,600 | 1191億3060万 | +2.36% | 8.12 | 1.12 |
| 11/01 | 2,680 | 2,698 | 2,635 | 2,665 | -1.84% | 305,000 | 1108億5302万 | -4.82% | 7.55 | 1.04 |
| 10/31 | 2,640 | 2,715 | 2,596 | 2,715 | +5.68% | 440,400 | 1129億3281万 | -3.48% | 7.69 | 1.06 |
| 10/30 | 2,455 | 2,586 | 2,436 | 2,569 | +4.26% | 377,400 | 1068億5981万 | -9.03% | 7.28 | 1.01 |
