株価チャート
2018/10/09~2019/03/07
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 |
03/07 | 2,874 | 2,887 | 2,848 | 2,870 | -0.14% | 302,900 | 3085億5069万 | +3.05% | 13.89 | 1.82 |
03/06 | 2,867 | 2,889 | 2,843 | 2,874 | +0.81% | 242,500 | 3089億8073万 | +3.57% | 13.91 | 1.82 |
03/05 | 2,872 | 2,883 | 2,836 | 2,851 | -1.45% | 204,800 | 3065億802万 | +3.11% | 13.8 | 1.8 |
03/04 | 2,898 | 2,902 | 2,865 | 2,893 | +1.97% | 204,800 | 3110億2340万 | +4.93% | 14 | 1.83 |
03/01 | 2,825 | 2,870 | 2,820 | 2,837 | +0.25% | 224,700 | 3050億290万 | +3.28% | 13.73 | 1.79 |
02/28 | 2,822 | 2,853 | 2,785 | 2,830 | -0.56% | 305,100 | 3042億5033万 | +3.4% | 13.7 | 1.79 |
02/27 | 2,883 | 2,884 | 2,844 | 2,846 | -1.86% | 312,300 | 3059億7048万 | +4.4% | 13.78 | 1.8 |
02/26 | 2,884 | 2,910 | 2,867 | 2,900 | +0.87% | 304,100 | 3117億7596万 | +6.74% | 14.04 | 1.83 |
02/25 | 2,896 | 2,897 | 2,842 | 2,875 | +1.02% | 382,600 | 3090億8824万 | +6.21% | 13.92 | 1.82 |
02/22 | 2,782 | 2,846 | 2,779 | 2,846 | +1.5% | 368,100 | 3059億7048万 | +5.52% | 13.78 | 1.8 |
02/21 | 2,811 | 2,811 | 2,757 | 2,804 | +0.54% | 509,700 | 3014億5510万 | +4.39% | 13.57 | 1.77 |
02/20 | 2,782 | 2,811 | 2,775 | 2,789 | +0.72% | 186,000 | 2998億4247万 | +4.22% | 13.5 | 1.76 |
02/19 | 2,779 | 2,790 | 2,758 | 2,769 | -1.18% | 263,800 | 2976億9229万 | +3.82% | 13.4 | 1.75 |
02/18 | 2,811 | 2,811 | 2,757 | 2,802 | +3.36% | 307,000 | 3012億4008万 | +5.46% | 13.56 | 1.77 |
02/15 | 2,755 | 2,755 | 2,690 | 2,711 | -1.63% | 220,900 | 2914億5677万 | +2.42% | 13.12 | 1.72 |
02/14 | 2,768 | 2,784 | 2,747 | 2,756 | -0.29% | 307,400 | 2962億9467万 | +4.28% | 13.34 | 1.74 |
02/13 | 2,696 | 2,776 | 2,673 | 2,764 | +2.48% | 375,800 | 2971億5474万 | +4.86% | 13.38 | 1.75 |
02/12 | 2,620 | 2,703 | 2,603 | 2,697 | +4.17% | 312,900 | 2899億5164万 | +2.59% | 13.06 | 1.71 |
02/08 | 2,662 | 2,675 | 2,567 | 2,589 | -4.71% | 427,000 | 2783億4068万 | -1.26% | 12.53 | 1.64 |
02/07 | 2,763 | 2,777 | 2,702 | 2,717 | -1.34% | 240,900 | 2921億182万 | +3.58% | 13.15 | 1.72 |
02/06 | 2,809 | 2,812 | 2,747 | 2,754 | -0.72% | 262,500 | 2960億7965万 | +5.15% | 13.33 | 1.74 |
02/05 | 2,823 | 2,831 | 2,755 | 2,774 | -1.46% | 494,100 | 2982億2983万 | +6.28% | 13.43 | 1.76 |
02/04 | 2,661 | 2,832 | 2,437 | 2,815 | +7.44% | 1,066,400 | 3026億3770万 | +8.35% | 13.63 | 1.78 |
02/01 | 2,635 | 2,654 | 2,616 | 2,620 | -0.98% | 293,900 | 2816億7345万 | +1.12% | 12.68 | 1.66 |
01/31 | 2,647 | 2,678 | 2,640 | 2,646 | +1.22% | 212,900 | 2844億6869万 | +2.12% | 12.81 | 1.67 |
01/30 | 2,643 | 2,659 | 2,613 | 2,614 | -0.57% | 256,300 | 2810億2840万 | +0.69% | 12.65 | 1.65 |
01/29 | 2,635 | 2,648 | 2,604 | 2,629 | -0.27% | 298,200 | 2826億4104万 | +1% | 12.73 | 1.66 |
01/28 | 2,649 | 2,685 | 2,629 | 2,636 | -0.53% | 215,500 | 2833億9360万 | +1% | 12.76 | 1.67 |
01/25 | 2,607 | 2,655 | 2,599 | 2,650 | +2.04% | 209,400 | 2848億9872万 | +1.3% | 12.83 | 1.68 |
01/24 | 2,547 | 2,598 | 2,533 | 2,597 | +1.84% | 284,900 | 2792億75万 | -0.99% | 12.57 | 1.64 |
01/23 | 2,564 | 2,586 | 2,534 | 2,550 | -2.45% | 431,300 | 2741億4783万 | -3.08% | 12.34 | 1.61 |
01/22 | 2,663 | 2,672 | 2,614 | 2,614 | -1.95% | 203,300 | 2810億2840万 | -0.87% | 12.65 | 1.65 |
01/21 | 2,654 | 2,669 | 2,637 | 2,666 | +2.38% | 312,900 | 2866億1887万 | +0.87% | 12.91 | 1.69 |
01/18 | 2,590 | 2,628 | 2,580 | 2,604 | +0.89% | 254,700 | 2799億5331万 | -1.74% | 12.61 | 1.65 |
01/17 | 2,599 | 2,624 | 2,567 | 2,581 | +0.51% | 269,600 | 2774億8061万 | -2.9% | 12.49 | 1.63 |
01/16 | 2,554 | 2,588 | 2,531 | 2,568 | +0.82% | 319,500 | 2760億8299万 | -3.75% | 12.43 | 1.62 |
01/15 | 2,488 | 2,550 | 2,480 | 2,547 | +0.71% | 411,300 | 2738億2530万 | -5% | 12.33 | 1.61 |
01/11 | 2,534 | 2,557 | 2,527 | 2,529 | -0.47% | 364,600 | 2718億9014万 | -6.26% | 12.24 | 1.6 |
01/10 | 2,572 | 2,584 | 2,520 | 2,541 | -2.49% | 491,500 | 2731億8025万 | -6.34% | 12.3 | 1.61 |
01/09 | 2,568 | 2,620 | 2,568 | 2,606 | +0.42% | 361,300 | 2801億6833万 | -4.44% | 12.62 | 1.65 |
01/08 | 2,629 | 2,636 | 2,595 | 2,595 | +0.12% | 262,300 | 2789億8573万 | -5.22% | 12.56 | 1.64 |
01/07 | 2,577 | 2,631 | 2,561 | 2,592 | +2.86% | 433,100 | 2786億6320万 | -5.71% | 12.55 | 1.64 |
01/04 | 2,515 | 2,559 | 2,489 | 2,520 | -3.08% | 483,300 | 2709億2256万 | -8.7% | 12.2 | 1.59 |
2018 |
12/28 | 2,623 | 2,646 | 2,590 | 2,600 | -1.14% | 360,900 | 2795億2328万 | -6.24% | 12.59 | 1.64 |
12/27 | 2,577 | 2,639 | 2,557 | 2,630 | +4.41% | 449,600 | 2827億4854万 | -5.53% | 12.73 | 1.66 |
12/26 | 2,508 | 2,536 | 2,479 | 2,519 | +1.33% | 410,100 | 2708億1505万 | -9.84% | 12.19 | 1.59 |
12/25 | 2,579 | 2,603 | 2,480 | 2,486 | -5.3% | 512,900 | 2672億6725万 | -11.47% | 12.03 | 1.57 |
12/21 | 2,642 | 2,650 | 2,588 | 2,625 | -0.64% | 560,300 | 2822億1100万 | -6.95% | 12.71 | 1.66 |
12/20 | 2,756 | 2,763 | 2,624 | 2,642 | -4.48% | 721,000 | 2840億3865万 | -6.68% | 12.79 | 1.67 |
12/19 | 2,750 | 2,785 | 2,745 | 2,766 | -0.14% | 444,200 | 2973億6976万 | -2.57% | 13.39 | 1.75 |
12/18 | 2,783 | 2,805 | 2,759 | 2,770 | -2.02% | 358,000 | 2977億9980万 | -2.4% | 13.41 | 1.75 |
12/17 | 2,806 | 2,847 | 2,794 | 2,827 | +1.44% | 413,200 | 3039億2781万 | -0.39% | 13.69 | 1.79 |
12/14 | 2,808 | 2,815 | 2,758 | 2,787 | -1.06% | 570,900 | 2996億2745万 | -1.83% | 13.49 | 1.76 |
12/13 | 2,782 | 2,834 | 2,764 | 2,817 | +0.61% | 455,500 | 3028億5272万 | -0.84% | 13.64 | 1.78 |
12/12 | 2,748 | 2,835 | 2,729 | 2,800 | +3.63% | 461,400 | 3010億2507万 | -1.34% | 13.55 | 1.77 |
12/11 | 2,750 | 2,751 | 2,680 | 2,702 | -2.17% | 480,300 | 2904億8919万 | -4.76% | 13.08 | 1.71 |
12/10 | 2,784 | 2,795 | 2,759 | 2,762 | -2.2% | 254,000 | 2969億3973万 | -2.71% | 13.37 | 1.75 |
12/07 | 2,819 | 2,837 | 2,784 | 2,824 | +0.43% | 305,800 | 3036億528万 | -0.49% | 13.67 | 1.79 |
12/06 | 2,832 | 2,858 | 2,784 | 2,812 | -1.06% | 302,400 | 3023億1517万 | -0.6% | 13.61 | 1.78 |
12/05 | 2,846 | 2,875 | 2,833 | 2,842 | -1.86% | 300,100 | 3055億4044万 | +0.78% | 13.76 | 1.8 |
12/04 | 2,965 | 2,975 | 2,889 | 2,896 | -2.36% | 388,700 | 3113億4593万 | +3.13% | 14.02 | 1.83 |
12/03 | 2,945 | 2,979 | 2,939 | 2,966 | +2.45% | 383,500 | 3188億7155万 | +6.27% | 14.36 | 1.88 |
11/30 | 2,900 | 2,938 | 2,894 | 2,895 | +0.38% | 393,400 | 3112億3842万 | +4.29% | 14.01 | 1.83 |
11/29 | 2,917 | 2,958 | 2,881 | 2,884 | -0.24% | 385,500 | 3100億5582万 | +4.42% | 13.96 | 1.82 |
11/28 | 2,882 | 2,902 | 2,859 | 2,891 | +0.38% | 443,900 | 3108億838万 | +5.09% | 13.99 | 1.83 |
11/27 | 2,886 | 2,909 | 2,842 | 2,880 | +0.84% | 312,100 | 3096億2578万 | +5.15% | 13.94 | 1.82 |
11/26 | 2,858 | 2,906 | 2,833 | 2,856 | -0.07% | 344,500 | 3070億4557万 | +4.54% | 13.83 | 1.81 |
11/22 | 2,856 | 2,892 | 2,807 | 2,858 | -0.24% | 350,600 | 3072億6059万 | +4.84% | 13.84 | 1.81 |
11/21 | 2,820 | 2,870 | 2,820 | 2,865 | -0.1% | 269,400 | 3080億1315万 | +5.29% | 13.87 | 1.81 |
11/20 | 2,857 | 2,892 | 2,835 | 2,868 | -0.07% | 339,200 | 3083億3568万 | +5.44% | 13.88 | 1.81 |
11/19 | 2,827 | 2,874 | 2,820 | 2,870 | +1.34% | 284,400 | 3085億5069万 | +5.75% | 13.89 | 1.82 |
11/16 | 2,858 | 2,876 | 2,800 | 2,832 | -1.05% | 322,900 | 3044億6535万 | +4.54% | 13.71 | 1.79 |
11/15 | 2,835 | 2,891 | 2,830 | 2,862 | +1.02% | 557,100 | 3076億9062万 | +5.69% | 13.85 | 1.81 |
11/14 | 2,790 | 2,875 | 2,787 | 2,833 | +2.83% | 610,600 | 3045億7286万 | +4.73% | 13.71 | 1.79 |
11/13 | 2,740 | 2,763 | 2,697 | 2,755 | -0.79% | 445,300 | 2961億8716万 | +1.81% | 13.34 | 1.74 |
11/12 | 2,815 | 2,842 | 2,773 | 2,777 | -2.05% | 324,200 | 2985億5236万 | +2.4% | 13.44 | 1.76 |
11/09 | 2,832 | 2,860 | 2,827 | 2,835 | 0% | 546,000 | 3047億8788万 | +4.11% | 13.72 | 1.79 |
11/08 | 2,791 | 2,854 | 2,771 | 2,835 | +3.2% | 495,100 | 3047億8788万 | +3.81% | 13.72 | 1.79 |
11/07 | 2,757 | 2,803 | 2,731 | 2,747 | -0.97% | 615,200 | 2953億2709万 | +0.33% | 13.3 | 1.74 |
11/06 | 2,761 | 2,819 | 2,747 | 2,774 | +1.02% | 492,600 | 2982億2983万 | +0.8% | 13.43 | 1.76 |
11/05 | 2,748 | 2,772 | 2,711 | 2,746 | -0.07% | 559,600 | 2952億1958万 | -0.62% | 13.29 | 1.74 |
11/02 | 2,656 | 2,764 | 2,631 | 2,748 | +5.45% | 887,400 | 2954億3460万 | -0.97% | 13.3 | 1.74 |
11/01 | 2,546 | 2,638 | 2,541 | 2,606 | +1.36% | 621,800 | 2801億6833万 | -6.49% | 12.62 | 1.65 |
10/31 | 2,443 | 2,601 | 2,443 | 2,571 | +1.1% | 917,000 | 2764億552万 | -8.41% | 12.45 | 1.63 |
10/30 | 2,468 | 2,729 | 2,456 | 2,543 | +2.25% | 2,426,600 | 2733億9527万 | -10.08% | 12.31 | 1.61 |
10/29 | 2,590 | 2,604 | 2,478 | 2,487 | -3.53% | 538,000 | 2673億7476万 | -12.71% | 12.04 | 1.57 |
10/26 | 2,565 | 2,588 | 2,537 | 2,578 | +1.02% | 402,100 | 2771億5808万 | -10.24% | 12.48 | 1.63 |
10/25 | 2,539 | 2,596 | 2,530 | 2,552 | -1.92% | 427,600 | 2743億6285万 | -11.79% | 12.35 | 1.61 |
10/24 | 2,615 | 2,617 | 2,566 | 2,602 | +0.66% | 390,900 | 2797億3829万 | -10.68% | 12.6 | 1.65 |
10/23 | 2,650 | 2,668 | 2,572 | 2,585 | -4.58% | 710,800 | 2779億1064万 | -11.77% | 12.51 | 1.64 |
10/22 | 2,702 | 2,730 | 2,679 | 2,709 | +0.26% | 324,100 | 2912億4175万 | -8.04% | 13.11 | 1.71 |
10/19 | 2,719 | 2,730 | 2,695 | 2,702 | -1.71% | 324,100 | 2904億8919万 | -8.56% | 13.08 | 1.71 |
10/18 | 2,816 | 2,839 | 2,746 | 2,749 | -2.62% | 374,000 | 2955億4211万 | -7.28% | 13.31 | 1.74 |
10/17 | 2,769 | 2,828 | 2,760 | 2,823 | +3.07% | 417,400 | 3034億9777万 | -5.01% | 13.67 | 1.79 |
10/16 | 2,714 | 2,745 | 2,713 | 2,739 | +0.07% | 260,600 | 2944億6702万 | -7.99% | 13.26 | 1.73 |
10/15 | 2,750 | 2,780 | 2,737 | 2,737 | -2.18% | 288,000 | 2942億5200万 | -8.37% | 13.25 | 1.73 |
10/12 | 2,811 | 2,826 | 2,774 | 2,798 | -0.18% | 399,900 | 3008億1005万 | -6.64% | 13.54 | 1.77 |
10/11 | 2,701 | 2,811 | 2,701 | 2,803 | -1.68% | 528,700 | 3013億4759万 | -6.72% | 13.57 | 1.77 |
10/10 | 2,923 | 2,938 | 2,850 | 2,851 | -1.66% | 470,700 | 3065億802万 | -5.41% | 13.8 | 1.8 |
10/09 | 3,010 | 3,025 | 2,885 | 2,899 | -4.95% | 575,400 | 3116億6845万 | -4.07% | 14.03 | 1.83 |