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 | 3,075 | 3,100 | 3,030 | 3,050 | +0.99% | 60,600 | 1138億3900万 | -1.1% | 11.26 | 1.27 |
| 03/28 | 2,980 | 3,030 | 2,947 | 3,020 | +0.7% | 173,700 | 1127億1927万 | -2.14% | 11.15 | 1.26 |
| 03/27 | 3,020 | 3,030 | 2,971 | 2,999 | -0.53% | 146,900 | 1119億3546万 | -2.98% | 11.07 | 1.25 |
| 03/26 | 2,918 | 3,050 | 2,910 | 3,015 | +3.75% | 191,900 | 1125億3265万 | -2.58% | 11.13 | 1.26 |
| 03/25 | 2,979 | 2,984 | 2,870 | 2,906 | -3.62% | 96,300 | 1084億6431万 | -6.17% | 10.73 | 1.21 |
| 03/22 | 3,015 | 3,045 | 2,973 | 3,015 | +0.33% | 125,600 | 1125億3265万 | -2.8% | 11.13 | 1.26 |
| 03/20 | 3,040 | 3,040 | 2,963 | 3,005 | -2.28% | 104,600 | 1121億5941万 | -3.16% | 11.1 | 1.25 |
| 03/19 | 3,125 | 3,125 | 3,005 | 3,075 | -2.07% | 77,100 | 1147億7211万 | -0.97% | 11.35 | 1.28 |
| 03/18 | 3,100 | 3,140 | 3,070 | 3,140 | +2.61% | 56,300 | 1171億9818万 | +1.16% | 11.59 | 1.31 |
| 03/15 | 3,050 | 3,075 | 3,035 | 3,060 | -0.16% | 58,800 | 1142億1224万 | -1.29% | 11.3 | 1.28 |
| 03/14 | 3,070 | 3,070 | 3,035 | 3,065 | -0.16% | 97,800 | 1143億9886万 | -1.13% | 11.32 | 1.28 |
| 03/13 | 3,070 | 3,090 | 3,055 | 3,070 | -0.65% | 105,800 | 1145億8549万 | -1.13% | 11.34 | 1.28 |
| 03/12 | 3,120 | 3,120 | 3,060 | 3,090 | 0% | 97,400 | 1153億3197万 | -0.61% | 11.41 | 1.29 |
| 03/11 | 3,070 | 3,100 | 3,055 | 3,090 | +0.32% | 41,200 | 1153億3197万 | -0.71% | 11.41 | 1.29 |
| 03/08 | 3,110 | 3,110 | 3,070 | 3,080 | -0.96% | 76,600 | 1149億5873万 | -0.96% | 11.37 | 1.28 |
| 03/07 | 3,085 | 3,125 | 3,060 | 3,110 | -0.16% | 50,700 | 1160億7846万 | +0.39% | 11.48 | 1.3 |
| 03/06 | 3,145 | 3,155 | 3,085 | 3,115 | -0.95% | 48,100 | 1162億6508万 | +1.14% | 11.5 | 1.3 |
| 03/05 | 3,155 | 3,165 | 3,110 | 3,145 | -1.56% | 44,500 | 1173億8481万 | +2.71% | 11.61 | 1.31 |
| 03/04 | 3,175 | 3,210 | 3,135 | 3,195 | +0.79% | 61,800 | 1192億5102万 | +5% | 11.8 | 1.33 |
| 03/01 | 3,185 | 3,210 | 3,155 | 3,170 | +0.48% | 34,600 | 1183億1791万 | +4.97% | 11.71 | 1.32 |
| 02/28 | 3,170 | 3,195 | 3,135 | 3,155 | -0.47% | 50,100 | 1177億5805万 | +5.24% | 11.65 | 1.32 |
| 02/27 | 3,175 | 3,205 | 3,150 | 3,170 | -0.16% | 67,300 | 1183億1791万 | +6.45% | 11.71 | 1.32 |
| 02/26 | 3,150 | 3,185 | 3,130 | 3,175 | +1.44% | 43,700 | 1185億453万 | +7.34% | 11.72 | 1.32 |
| 02/25 | 3,095 | 3,140 | 3,090 | 3,130 | +2.79% | 44,400 | 1168億2494万 | +6.54% | 11.56 | 1.31 |
| 02/22 | 3,105 | 3,105 | 3,030 | 3,045 | -2.09% | 56,900 | 1136億5238万 | +4.28% | 11.24 | 1.27 |
| 02/21 | 3,135 | 3,140 | 3,045 | 3,110 | -0.8% | 54,200 | 1160億7846万 | +7.06% | 11.48 | 1.3 |
| 02/20 | 3,105 | 3,145 | 3,075 | 3,135 | +0.97% | 53,700 | 1170億1156万 | +8.59% | 11.58 | 1.31 |
| 02/19 | 3,080 | 3,110 | 3,065 | 3,105 | +0.98% | 65,100 | 1158億9183万 | +8.26% | 11.47 | 1.29 |
| 02/18 | 3,090 | 3,090 | 3,060 | 3,075 | +1.82% | 68,600 | 1147億7211万 | +7.93% | 11.35 | 1.28 |
| 02/15 | 3,040 | 3,065 | 3,000 | 3,020 | -0.49% | 76,000 | 1127億1927万 | +6.56% | 11.15 | 1.26 |
| 02/14 | 3,055 | 3,080 | 3,020 | 3,035 | -1.3% | 77,700 | 1132億7914万 | +7.66% | 11.21 | 1.27 |
| 02/13 | 3,070 | 3,090 | 3,030 | 3,075 | +0.82% | 80,500 | 1147億7211万 | +9.59% | 11.35 | 1.28 |
| 02/12 | 3,060 | 3,150 | 3,035 | 3,050 | +0.33% | 114,200 | 1138億3900万 | +9.2% | 11.26 | 1.27 |
| 02/08 | 3,030 | 3,070 | 2,993 | 3,040 | -0.65% | 73,200 | 1134億6576万 | +9.31% | 11.23 | 1.27 |
| 02/07 | 3,160 | 3,180 | 3,045 | 3,060 | -3.77% | 110,500 | 1142億1224万 | +10.47% | 11.3 | 1.28 |
| 02/06 | 3,170 | 3,225 | 3,140 | 3,180 | +0.47% | 77,100 | 1186億9115万 | +15.3% | 11.74 | 1.33 |
| 02/05 | 3,170 | 3,235 | 3,150 | 3,165 | -0.16% | 115,100 | 1181億3129万 | +15.76% | 11.69 | 1.32 |
| 02/04 | 3,095 | 3,200 | 3,075 | 3,170 | +4.11% | 167,600 | 1183億1791万 | +17.06% | 11.71 | 1.32 |
| 02/01 | 3,040 | 3,225 | 2,866 | 3,045 | +9.26% | 290,400 | 1136億5238万 | +13.32% | 11.24 | 1.27 |
| 01/31 | 2,653 | 2,788 | 2,605 | 2,787 | +5.57% | 224,100 | 1040億2272万 | +4.3% | 10.29 | 1.16 |
| 01/30 | 2,638 | 2,690 | 2,619 | 2,640 | -0.98% | 121,600 | 985億3605万 | -1.09% | 9.75 | 1.1 |
| 01/29 | 2,639 | 2,680 | 2,637 | 2,666 | +0.04% | 49,500 | 995億648万 | -0.26% | 9.84 | 1.11 |
| 01/28 | 2,632 | 2,669 | 2,600 | 2,665 | +1.22% | 90,400 | 994億6916万 | -0.6% | 9.84 | 1.11 |
| 01/25 | 2,604 | 2,647 | 2,578 | 2,633 | +0.19% | 113,300 | 982億7478万 | -2.08% | 9.72 | 1.1 |
| 01/24 | 2,648 | 2,672 | 2,609 | 2,628 | -1.02% | 80,800 | 980億8816万 | -2.7% | 9.7 | 1.1 |
| 01/23 | 2,630 | 2,702 | 2,613 | 2,655 | -0.08% | 78,500 | 990億9592万 | -2.1% | 9.8 | 1.11 |
| 01/22 | 2,717 | 2,717 | 2,631 | 2,657 | -1.08% | 55,300 | 991億7056万 | -2.32% | 9.81 | 1.11 |
| 01/21 | 2,712 | 2,755 | 2,669 | 2,686 | +0.22% | 48,800 | 1002億5297万 | -1.54% | 9.92 | 1.12 |
| 01/18 | 2,655 | 2,706 | 2,647 | 2,680 | +0.19% | 46,500 | 1000億2902万 | -2.19% | 9.9 | 1.12 |
| 01/17 | 2,661 | 2,682 | 2,641 | 2,675 | +1.1% | 46,100 | 998億4240万 | -2.87% | 9.88 | 1.12 |
| 01/16 | 2,669 | 2,676 | 2,605 | 2,646 | -0.49% | 52,500 | 987億6000万 | -4.44% | 9.77 | 1.1 |
| 01/15 | 2,555 | 2,676 | 2,555 | 2,659 | +0.87% | 60,100 | 992億4521万 | -4.59% | 9.82 | 1.11 |
| 01/11 | 2,718 | 2,718 | 2,632 | 2,636 | -2.55% | 46,800 | 983億8675万 | -6.16% | 9.73 | 1.1 |
| 01/10 | 2,650 | 2,733 | 2,620 | 2,705 | +2.31% | 64,300 | 1009億6213万 | -4.35% | 9.99 | 1.13 |
| 01/09 | 2,723 | 2,728 | 2,630 | 2,644 | -2.33% | 89,300 | 986億8535万 | -7% | 9.76 | 1.1 |
| 01/08 | 2,749 | 2,765 | 2,687 | 2,707 | -1.49% | 50,800 | 1010億3678万 | -5.38% | 10 | 1.13 |
| 01/07 | 2,796 | 2,816 | 2,742 | 2,748 | +0.07% | 70,800 | 1025億6707万 | -4.42% | 10.15 | 1.15 |
| 01/04 | 2,714 | 2,752 | 2,629 | 2,746 | -0.65% | 105,800 | 1024億9242万 | -4.82% | 10.14 | 1.15 |
| 2018 |
| 12/28 | 2,760 | 2,790 | 2,743 | 2,764 | 0% | 77,700 | 1031億6426万 | -4.62% | 10.21 | 1.15 |
| 12/27 | 2,678 | 2,773 | 2,661 | 2,764 | +7.21% | 70,700 | 1031億6426万 | -4.85% | 10.21 | 1.15 |
| 12/26 | 2,545 | 2,627 | 2,536 | 2,578 | +2.18% | 95,800 | 962億2195万 | -11.47% | 9.52 | 1.08 |
| 12/25 | 2,561 | 2,581 | 2,513 | 2,523 | -4.54% | 66,400 | 941億6911万 | -13.8% | 9.32 | 1.05 |
| 12/21 | 2,623 | 2,672 | 2,552 | 2,643 | -0.45% | 118,100 | 986億4802万 | -9.98% | 9.76 | 1.1 |
| 12/20 | 2,689 | 2,759 | 2,651 | 2,655 | -2.71% | 63,100 | 990億9592万 | -9.6% | 9.8 | 1.11 |
| 12/19 | 2,732 | 2,751 | 2,692 | 2,729 | -0.11% | 85,000 | 1018億5791万 | -7.05% | 10.08 | 1.14 |
| 12/18 | 2,800 | 2,801 | 2,725 | 2,732 | -4.54% | 93,800 | 1019億6988万 | -6.79% | 10.09 | 1.14 |
| 12/17 | 2,882 | 2,882 | 2,831 | 2,862 | -0.63% | 42,900 | 1068億2204万 | -2.15% | 10.57 | 1.19 |
| 12/14 | 2,985 | 2,985 | 2,880 | 2,880 | -1.87% | 91,100 | 1074億9388万 | -1.2% | 10.63 | 1.2 |
| 12/13 | 2,916 | 2,957 | 2,911 | 2,935 | +1.95% | 57,100 | 1095億4671万 | +1.03% | 10.84 | 1.22 |
| 12/12 | 2,897 | 2,912 | 2,857 | 2,879 | +0.73% | 50,500 | 1074億5655万 | -0.28% | 10.63 | 1.2 |
| 12/11 | 2,880 | 2,895 | 2,823 | 2,858 | -0.45% | 103,000 | 1066億7274万 | -0.45% | 10.55 | 1.19 |
| 12/10 | 2,940 | 2,941 | 2,870 | 2,871 | -3.66% | 78,600 | 1071億5796万 | +0.45% | 10.6 | 1.2 |
| 12/07 | 3,010 | 3,025 | 2,852 | 2,980 | -1.49% | 184,000 | 1112億2630万 | +4.82% | 11 | 1.24 |
| 12/06 | 3,040 | 3,055 | 3,010 | 3,025 | -1.14% | 105,300 | 1129億589万 | +7.12% | 11.17 | 1.26 |
| 12/05 | 3,050 | 3,085 | 3,015 | 3,060 | -0.65% | 80,500 | 1142億1224万 | +9.21% | 11.3 | 1.28 |
| 12/04 | 3,195 | 3,210 | 3,075 | 3,080 | -4.2% | 108,900 | 1149億5873万 | +10.83% | 11.37 | 1.28 |
| 12/03 | 3,200 | 3,250 | 3,175 | 3,215 | +3.54% | 147,100 | 1199億9750万 | +16.87% | 11.87 | 1.34 |
| 11/30 | 3,075 | 3,130 | 3,040 | 3,105 | +0.32% | 155,900 | 1158億9183万 | +14.28% | 11.47 | 1.29 |
| 11/29 | 3,160 | 3,195 | 3,050 | 3,095 | 0% | 108,900 | 1155億1859万 | +15.18% | 11.43 | 1.29 |
| 11/28 | 3,100 | 3,115 | 3,045 | 3,095 | +1.31% | 123,600 | 1155億1859万 | +16.35% | 11.43 | 1.29 |
| 11/27 | 3,035 | 3,085 | 3,020 | 3,055 | +1.9% | 69,800 | 1140億2562万 | +15.98% | 11.28 | 1.27 |
| 11/26 | 3,010 | 3,060 | 2,980 | 2,998 | -2.03% | 118,100 | 1118億9814万 | +14.56% | 11.07 | 1.25 |
| 11/22 | 3,015 | 3,090 | 3,010 | 3,060 | +3.98% | 173,000 | 1142億1224万 | +17.65% | 11.3 | 1.28 |
| 11/21 | 2,903 | 3,025 | 2,888 | 2,943 | -0.34% | 232,200 | 1098億4530万 | +13.81% | 10.87 | 1.23 |
| 11/20 | 2,907 | 3,015 | 2,879 | 2,953 | -0.03% | 366,500 | 1102億1855万 | +14.59% | 10.9 | 1.23 |
| 11/19 | 2,875 | 3,030 | 2,872 | 2,954 | +7.85% | 459,500 | 1102億5587万 | +15.3% | 10.91 | 1.23 |
| 11/16 | 2,797 | 2,925 | 2,695 | 2,739 | +2.89% | 366,800 | 1022億3115万 | +7.45% | 10.11 | 1.14 |
| 11/15 | 2,620 | 2,708 | 2,620 | 2,662 | +1.02% | 95,000 | 993億5719万 | +4.6% | 9.83 | 1.11 |
| 11/14 | 2,626 | 2,684 | 2,625 | 2,635 | +0.96% | 149,500 | 983億4943万 | +3.58% | 9.73 | 1.1 |
| 11/13 | 2,548 | 2,622 | 2,489 | 2,610 | +1.36% | 155,100 | 974億1632万 | +2.39% | 9.64 | 1.09 |
| 11/12 | 2,575 | 2,621 | 2,517 | 2,575 | -1% | 114,300 | 961億997万 | +0.7% | 9.51 | 1.07 |
| 11/09 | 2,642 | 2,650 | 2,546 | 2,601 | -1.14% | 192,300 | 970億8041万 | +1.25% | 9.6 | 1.08 |
| 11/08 | 2,360 | 2,634 | 2,360 | 2,631 | +5.49% | 297,300 | 982億13万 | +1.98% | 9.72 | 1.1 |
| 11/07 | 2,480 | 2,528 | 2,462 | 2,494 | +0.4% | 142,700 | 930億8671万 | -3.67% | 9.21 | 1.04 |
| 11/06 | 2,529 | 2,532 | 2,479 | 2,484 | -1.78% | 120,500 | 927億1347万 | -4.79% | 9.17 | 1.04 |
| 11/05 | 2,471 | 2,552 | 2,408 | 2,529 | +0.8% | 212,900 | 943億9306万 | -3.77% | 9.34 | 1.05 |
| 11/02 | 2,479 | 2,520 | 2,464 | 2,509 | +1.13% | 195,200 | 936億4657万 | -5.21% | 9.26 | 1.05 |
| 11/01 | 2,439 | 2,515 | 2,430 | 2,481 | -0.32% | 173,900 | 926億149万 | -7.01% | 9.16 | 1.03 |
| 10/31 | 2,475 | 2,495 | 2,434 | 2,489 | +0.57% | 135,600 | 929億9万 | -7.68% | 9.19 | 1.04 |
| 10/30 | 2,400 | 2,490 | 2,396 | 2,475 | +3.13% | 216,300 | 923億7755万 | -9.04% | 9.14 | 1.03 |
