株価チャート
2018/10/23~2019/03/22
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 |
03/22 | 2,345 | 2,389 | 2,324 | 2,384 | +1.88% | 12,100 | 215億368万 | -3.21% | 17.87 | 0.31 |
03/20 | 2,366 | 2,408 | 2,340 | 2,340 | -0.47% | 12,800 | 211億680万 | -5.11% | 17.54 | 0.31 |
03/19 | 2,423 | 2,423 | 2,340 | 2,351 | -3.13% | 28,100 | 212億602万 | -4.82% | 17.62 | 0.31 |
03/18 | 2,464 | 2,468 | 2,411 | 2,427 | -0.9% | 12,900 | 218億9154万 | -1.9% | 18.19 | 0.32 |
03/15 | 2,410 | 2,457 | 2,410 | 2,449 | +1.62% | 13,300 | 220億8998万 | -0.97% | 18.35 | 0.32 |
03/14 | 2,424 | 2,446 | 2,403 | 2,410 | -0.08% | 11,200 | 217億3820万 | -2.39% | 18.06 | 0.31 |
03/13 | 2,433 | 2,478 | 2,412 | 2,412 | -2.86% | 13,100 | 217億5624万 | -2.23% | 18.08 | 0.32 |
03/12 | 2,411 | 2,491 | 2,411 | 2,483 | +3.03% | 9,400 | 223億9666万 | +0.73% | 18.61 | 0.32 |
03/11 | 2,410 | 2,420 | 2,398 | 2,410 | +0.21% | 10,500 | 217億3820万 | -2.07% | 18.06 | 0.31 |
03/08 | 2,440 | 2,442 | 2,397 | 2,405 | -3.41% | 16,300 | 216億9310万 | -2.16% | 18.02 | 0.31 |
03/07 | 2,490 | 2,513 | 2,479 | 2,490 | -0.56% | 12,400 | 224億5980万 | +1.47% | 18.66 | 0.33 |
03/06 | 2,507 | 2,558 | 2,501 | 2,504 | -2% | 17,000 | 225億8608万 | +2.29% | 18.77 | 0.33 |
03/05 | 2,535 | 2,563 | 2,535 | 2,555 | +0.04% | 9,400 | 230億4610万 | +4.63% | 19.15 | 0.33 |
03/04 | 2,526 | 2,566 | 2,526 | 2,554 | +0.99% | 4,000 | 230億3708万 | +4.93% | 19.14 | 0.33 |
03/01 | 2,515 | 2,550 | 2,515 | 2,529 | +0.16% | 5,600 | 228億1158万 | +4.2% | 18.95 | 0.33 |
02/28 | 2,519 | 2,556 | 2,508 | 2,525 | +0.88% | 11,500 | 227億7550万 | +4.3% | 18.92 | 0.33 |
02/27 | 2,482 | 2,521 | 2,480 | 2,503 | +1.01% | 7,500 | 225億7706万 | +3.6% | 18.76 | 0.33 |
02/26 | 2,456 | 2,485 | 2,456 | 2,478 | +0.73% | 4,400 | 223億5156万 | +2.82% | 18.57 | 0.32 |
02/25 | 2,463 | 2,466 | 2,440 | 2,460 | -0.12% | 4,800 | 221億8920万 | +2.2% | 18.44 | 0.32 |
02/22 | 2,422 | 2,473 | 2,422 | 2,463 | +1.23% | 9,400 | 222億1626万 | +2.45% | 18.46 | 0.32 |
02/21 | 2,478 | 2,481 | 2,427 | 2,433 | -2.13% | 13,000 | 219億4566万 | +1.38% | 18.23 | 0.32 |
02/20 | 2,479 | 2,514 | 2,470 | 2,486 | +0.28% | 6,200 | 224億2372万 | +3.67% | 18.63 | 0.32 |
02/19 | 2,534 | 2,539 | 2,471 | 2,479 | -2.56% | 8,900 | 223億6058万 | +3.51% | 18.58 | 0.32 |
02/18 | 2,537 | 2,561 | 2,522 | 2,544 | +2.09% | 13,300 | 229億4688万 | +6.31% | 19.06 | 0.33 |
02/15 | 2,439 | 2,504 | 2,421 | 2,492 | +1.34% | 8,500 | 224億7784万 | +4.36% | 18.68 | 0.33 |
02/14 | 2,448 | 2,466 | 2,442 | 2,459 | +0.45% | 7,600 | 221億8018万 | +3.1% | 18.43 | 0.32 |
02/13 | 2,463 | 2,501 | 2,417 | 2,448 | -0.33% | 22,100 | 220億8096万 | +2.68% | 18.35 | 0.32 |
02/12 | 2,396 | 2,491 | 2,396 | 2,456 | +2.5% | 16,300 | 221億5312万 | +3.02% | 18.41 | 0.32 |
02/08 | 2,401 | 2,437 | 2,379 | 2,396 | +2.39% | 14,200 | 216億1192万 | +0.59% | 17.96 | 0.31 |
02/07 | 2,361 | 2,363 | 2,322 | 2,340 | -1.22% | 5,200 | 211億680万 | -1.85% | 17.54 | 0.31 |
02/06 | 2,362 | 2,377 | 2,360 | 2,369 | -0.08% | 3,700 | 213億6838万 | -0.88% | 17.75 | 0.31 |
02/05 | 2,336 | 2,391 | 2,336 | 2,371 | -0.38% | 3,400 | 213億8642万 | -0.55% | 17.77 | 0.31 |
02/04 | 2,333 | 2,388 | 2,333 | 2,380 | +2.59% | 5,000 | 214億6760万 | +0.21% | 17.84 | 0.31 |
02/01 | 2,332 | 2,346 | 2,310 | 2,320 | -0.26% | 7,100 | 209億2640万 | -2.23% | 17.39 | 0.3 |
01/31 | 2,334 | 2,350 | 2,303 | 2,326 | -0.34% | 8,700 | 209億8052万 | -2.15% | 17.43 | 0.3 |
01/30 | 2,359 | 2,364 | 2,326 | 2,334 | -0.68% | 8,000 | 210億5268万 | -2.02% | 17.49 | 0.3 |
01/29 | 2,344 | 2,357 | 2,323 | 2,350 | -0.47% | 5,500 | 211億9700万 | -1.47% | 17.61 | 0.31 |
01/28 | 2,380 | 2,383 | 2,332 | 2,361 | -0.71% | 6,800 | 212億9622万 | -1.25% | 17.69 | 0.31 |
01/25 | 2,373 | 2,419 | 2,366 | 2,378 | +0.21% | 6,200 | 214億4956万 | -0.79% | 17.82 | 0.31 |
01/24 | 2,381 | 2,405 | 2,368 | 2,373 | -0.79% | 5,300 | 214億446万 | -1.25% | 17.78 | 0.31 |
01/23 | 2,395 | 2,413 | 2,363 | 2,392 | +0.8% | 7,300 | 215億7584万 | -0.75% | 17.93 | 0.31 |
01/22 | 2,395 | 2,413 | 2,361 | 2,373 | -0.84% | 4,700 | 214億446万 | -1.74% | 17.78 | 0.31 |
01/21 | 2,377 | 2,399 | 2,377 | 2,393 | +0.67% | 5,100 | 215億8486万 | -1.36% | 17.93 | 0.31 |
01/18 | 2,379 | 2,406 | 2,367 | 2,377 | +0.34% | 6,100 | 214億4054万 | -2.3% | 17.81 | 0.31 |
01/17 | 2,371 | 2,414 | 2,352 | 2,369 | -0.17% | 4,600 | 213億6838万 | -2.95% | 17.75 | 0.31 |
01/16 | 2,417 | 2,437 | 2,365 | 2,373 | -2.02% | 6,600 | 214億446万 | -3.14% | 17.78 | 0.31 |
01/15 | 2,391 | 2,437 | 2,380 | 2,422 | -0.04% | 7,300 | 218億4644万 | -1.54% | 18.15 | 0.32 |
01/11 | 2,417 | 2,440 | 2,413 | 2,423 | +0.25% | 4,800 | 218億5546万 | -1.98% | 18.16 | 0.32 |
01/10 | 2,428 | 2,444 | 2,401 | 2,417 | -0.45% | 7,400 | 218億134万 | -2.58% | 18.11 | 0.32 |
01/09 | 2,423 | 2,444 | 2,401 | 2,428 | +0.25% | 7,900 | 219億56万 | -2.49% | 18.2 | 0.32 |
01/08 | 2,462 | 2,466 | 2,403 | 2,422 | -1.62% | 8,600 | 218億4644万 | -3.04% | 18.15 | 0.32 |
01/07 | 2,449 | 2,502 | 2,449 | 2,462 | +2.37% | 8,100 | 222億724万 | -1.79% | 18.45 | 0.32 |
01/04 | 2,427 | 2,439 | 2,385 | 2,405 | -1.88% | 9,800 | 216億9310万 | -4.3% | 18.02 | 0.31 |
2018 |
12/28 | 2,473 | 2,473 | 2,411 | 2,451 | -0.89% | 7,400 | 221億802万 | -2.74% | 18.37 | 0.32 |
12/27 | 2,321 | 2,495 | 2,313 | 2,473 | +11.35% | 14,600 | 223億646万 | -2.06% | 18.53 | 0.32 |
12/26 | 2,135 | 2,230 | 2,135 | 2,221 | +3.25% | 12,700 | 200億3342万 | -12.21% | 16.64 | 0.29 |
12/25 | 2,188 | 2,249 | 2,150 | 2,151 | -8% | 31,800 | 194億202万 | -15.48% | 16.12 | 0.28 |
12/21 | 2,400 | 2,403 | 2,292 | 2,338 | -2.7% | 24,900 | 210億8876万 | -8.81% | 17.52 | 0.31 |
12/20 | 2,422 | 2,461 | 2,403 | 2,403 | -2.08% | 11,000 | 216億7506万 | -6.75% | 18.01 | 0.31 |
12/19 | 2,408 | 2,456 | 2,402 | 2,454 | +1.53% | 10,800 | 221億3508万 | -5.1% | 18.39 | 0.32 |
12/18 | 2,480 | 2,480 | 2,408 | 2,417 | -3.01% | 15,400 | 218億134万 | -6.75% | 18.11 | 0.32 |
12/17 | 2,510 | 2,525 | 2,486 | 2,492 | -0.95% | 17,100 | 224億7784万 | -4.15% | 18.68 | 0.33 |
12/14 | 2,510 | 2,530 | 2,510 | 2,516 | -0.79% | 11,400 | 226億9432万 | -3.42% | 18.86 | 0.33 |
12/13 | 2,532 | 2,546 | 2,520 | 2,536 | -0.04% | 13,300 | 228億7472万 | -2.72% | 19 | 0.33 |
12/12 | 2,536 | 2,558 | 2,530 | 2,537 | +0.2% | 8,800 | 228億8374万 | -2.8% | 19.01 | 0.33 |
12/11 | 2,559 | 2,568 | 2,530 | 2,532 | -3.62% | 16,400 | 228億3864万 | -3.1% | 18.97 | 0.33 |
12/10 | 2,635 | 2,644 | 2,550 | 2,627 | +1.62% | 18,000 | 236億9554万 | +0.23% | 19.69 | 0.34 |
12/07 | 2,568 | 2,595 | 2,561 | 2,585 | +0.7% | 12,100 | 233億1670万 | -1.56% | 19.37 | 0.34 |
12/06 | 2,583 | 2,617 | 2,561 | 2,567 | -1.04% | 11,100 | 231億5434万 | -2.51% | 19.24 | 0.34 |
12/05 | 2,632 | 2,632 | 2,584 | 2,594 | -1.48% | 9,400 | 233億9788万 | -1.85% | 19.44 | 0.34 |
12/04 | 2,719 | 2,720 | 2,623 | 2,633 | -3.2% | 7,200 | 237億4966万 | -0.6% | 19.73 | 0.34 |
12/03 | 2,651 | 2,721 | 2,637 | 2,720 | +2.6% | 9,600 | 245億3440万 | +2.68% | 20.38 | 0.36 |
11/30 | 2,668 | 2,668 | 2,634 | 2,651 | +0.15% | 4,300 | 239億1202万 | +0.19% | 19.87 | 0.35 |
11/29 | 2,623 | 2,657 | 2,620 | 2,647 | +0.99% | 27,300 | 238億7594万 | -0.04% | 19.84 | 0.35 |
11/28 | 2,644 | 2,646 | 2,603 | 2,621 | -0.76% | 14,800 | 236億4142万 | -1.21% | 19.64 | 0.34 |
11/27 | 2,649 | 2,649 | 2,595 | 2,641 | +1.38% | 5,600 | 238億2182万 | -0.6% | 19.79 | 0.35 |
11/26 | 2,599 | 2,620 | 2,584 | 2,605 | +0.5% | 7,300 | 234億9710万 | -2.14% | 19.52 | 0.34 |
11/22 | 2,574 | 2,608 | 2,565 | 2,592 | +0.74% | 7,300 | 233億7984万 | -2.88% | 19.42 | 0.34 |
11/21 | 2,576 | 2,587 | 2,572 | 2,573 | -0.69% | 9,000 | 232億846万 | -3.85% | 19.28 | 0.34 |
11/20 | 2,591 | 2,604 | 2,574 | 2,591 | +0.04% | 8,400 | 233億7082万 | -3.5% | 19.42 | 0.34 |
11/19 | 2,637 | 2,637 | 2,580 | 2,590 | -1.82% | 9,300 | 233億6180万 | -3.75% | 19.41 | 0.34 |
11/16 | 2,653 | 2,654 | 2,620 | 2,638 | -0.57% | 7,100 | 237億9476万 | -2.19% | 19.77 | 0.34 |
11/15 | 2,608 | 2,675 | 2,608 | 2,653 | +1.03% | 8,400 | 239億3006万 | -1.81% | 19.88 | 0.35 |
11/14 | 2,622 | 2,632 | 2,608 | 2,626 | +0.77% | 6,900 | 236億8652万 | -3.03% | 19.68 | 0.34 |
11/13 | 2,580 | 2,615 | 2,575 | 2,606 | -0.53% | 6,100 | 235億612万 | -4.12% | 19.53 | 0.34 |
11/12 | 2,646 | 2,648 | 2,607 | 2,620 | +0.04% | 6,700 | 236億3240万 | -3.96% | 19.63 | 0.34 |
11/09 | 2,601 | 2,630 | 2,601 | 2,619 | +1.39% | 8,200 | 236億2338万 | -4.38% | 19.63 | 0.34 |
11/08 | 2,602 | 2,642 | 2,582 | 2,583 | -0.77% | 14,000 | 232億9866万 | -6.11% | 19.36 | 0.34 |
11/07 | 2,652 | 2,652 | 2,593 | 2,603 | +0.04% | 15,000 | 234億7906万 | -5.86% | 19.51 | 0.34 |
11/06 | 2,732 | 2,732 | 2,602 | 2,602 | -4.76% | 24,000 | 234億7004万 | -6.37% | 19.5 | 0.34 |
11/05 | 2,751 | 2,758 | 2,732 | 2,732 | -0.69% | 5,400 | 246億4264万 | -2.18% | 20.47 | 0.36 |
11/02 | 2,806 | 2,807 | 2,739 | 2,751 | -0.18% | 8,200 | 248億1402万 | -1.82% | 20.62 | 0.36 |
11/01 | 2,827 | 2,827 | 2,748 | 2,756 | -2.68% | 8,600 | 248億5912万 | -1.92% | 20.65 | 0.36 |
10/31 | 2,771 | 2,840 | 2,739 | 2,832 | +3.55% | 11,800 | 255億4464万 | +0.46% | 21.22 | 0.37 |
10/30 | 2,636 | 2,769 | 2,636 | 2,735 | +3.76% | 14,100 | 246億6970万 | -3.22% | 20.5 | 0.36 |
10/29 | 2,668 | 2,700 | 2,636 | 2,636 | -0.64% | 9,500 | 237億7672万 | -7.02% | 19.75 | 0.34 |
10/26 | 2,691 | 2,721 | 2,644 | 2,653 | -1.12% | 9,900 | 239億3006万 | -6.75% | 19.88 | 0.35 |
10/25 | 2,735 | 2,775 | 2,680 | 2,683 | -3.52% | 16,900 | 242億66万 | -5.96% | 20.11 | 0.35 |
10/24 | 2,752 | 2,793 | 2,727 | 2,781 | +1.91% | 9,700 | 250億8462万 | -2.73% | 20.84 | 0.36 |
10/23 | 2,757 | 2,768 | 2,724 | 2,729 | -1.27% | 9,500 | 246億1558万 | -4.58% | 20.45 | 0.36 |