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 | 2,443 | 2,443 | 2,399 | 2,399 | -1.6% | 7,900 | 96億5837万 | -3.34% | 6.81 | 0.6 |
03/28 | 2,468 | 2,468 | 2,401 | 2,438 | -2.6% | 7,100 | 98億1538万 | -2.01% | 6.93 | 0.61 |
03/27 | 2,495 | 2,559 | 2,453 | 2,503 | -1.11% | 11,700 | 100億7707万 | +0.4% | 7.11 | 0.63 |
03/26 | 2,500 | 2,586 | 2,500 | 2,531 | +0.6% | 17,100 | 101億8980万 | +1.36% | 7.19 | 0.64 |
03/25 | 2,520 | 2,520 | 2,464 | 2,516 | -0.12% | 9,100 | 101億2941万 | +0.56% | 7.15 | 0.63 |
03/22 | 2,460 | 2,532 | 2,446 | 2,519 | +2.65% | 9,100 | 101億4149万 | +0.68% | 7.16 | 0.63 |
03/20 | 2,455 | 2,468 | 2,364 | 2,454 | -0.32% | 12,700 | 98億7980万 | -1.88% | 6.97 | 0.62 |
03/19 | 2,542 | 2,600 | 2,455 | 2,462 | -3.26% | 16,100 | 99億1201万 | -1.64% | 6.99 | 0.62 |
03/18 | 2,477 | 2,575 | 2,477 | 2,545 | +3.58% | 15,700 | 102億4617万 | +1.64% | 7.23 | 0.64 |
03/15 | 2,423 | 2,570 | 2,423 | 2,457 | +0.99% | 21,000 | 98億9188万 | -1.76% | 6.98 | 0.62 |
03/14 | 2,369 | 2,470 | 2,368 | 2,433 | +2.66% | 7,700 | 97億9525万 | -2.76% | 6.91 | 0.61 |
03/13 | 2,420 | 2,442 | 2,360 | 2,370 | -3.03% | 3,400 | 95億4162万 | -5.28% | 6.73 | 0.6 |
03/12 | 2,421 | 2,455 | 2,421 | 2,444 | +2% | 4,500 | 98億3954万 | -2.44% | 6.94 | 0.61 |
03/11 | 2,369 | 2,519 | 2,365 | 2,396 | +1.14% | 11,200 | 96億4629万 | -4.27% | 6.81 | 0.6 |
03/08 | 2,343 | 2,378 | 2,290 | 2,369 | -0.63% | 12,300 | 95億3759万 | -5.28% | 6.73 | 0.59 |
03/07 | 2,389 | 2,415 | 2,380 | 2,384 | -2.26% | 8,400 | 95億9798万 | -4.6% | 6.77 | 0.6 |
03/06 | 2,517 | 2,517 | 2,428 | 2,439 | -3.75% | 10,100 | 98億1941万 | -2.24% | 6.93 | 0.61 |
03/05 | 2,531 | 2,567 | 2,520 | 2,534 | 0% | 6,000 | 102億188万 | +1.73% | 7.2 | 0.64 |
03/04 | 2,535 | 2,600 | 2,534 | 2,534 | -0.04% | 6,500 | 102億188万 | +2.05% | 7.2 | 0.64 |
03/01 | 2,550 | 2,574 | 2,535 | 2,535 | +0.8% | 5,800 | 102億591万 | +2.42% | 7.2 | 0.64 |
02/28 | 2,494 | 2,626 | 2,489 | 2,515 | +0.8% | 16,300 | 101億2539万 | +1.99% | 7.14 | 0.63 |
02/27 | 2,524 | 2,590 | 2,495 | 2,495 | -2.96% | 14,600 | 100億4487万 | +1.55% | 7.09 | 0.63 |
02/26 | 2,609 | 2,610 | 2,570 | 2,571 | -1.27% | 3,600 | 103億5084万 | +5.11% | 7.3 | 0.65 |
02/25 | 2,597 | 2,605 | 2,580 | 2,604 | +0.08% | 11,700 | 104億8370万 | +7.03% | 7.4 | 0.65 |
02/22 | 2,528 | 2,640 | 2,522 | 2,602 | +1.76% | 15,500 | 104億7565万 | +7.65% | 7.39 | 0.65 |
02/21 | 2,546 | 2,579 | 2,457 | 2,557 | +0.16% | 13,700 | 102億9448万 | +6.5% | 7.26 | 0.64 |
02/20 | 2,560 | 2,619 | 2,530 | 2,553 | -2.18% | 12,600 | 102億7837万 | +7% | 7.25 | 0.64 |
02/19 | 2,647 | 2,655 | 2,610 | 2,610 | -1.25% | 11,700 | 105億786万 | +10.13% | 7.41 | 0.66 |
02/18 | 2,530 | 2,646 | 2,530 | 2,643 | +4.76% | 12,700 | 106億4071万 | +12.32% | 7.51 | 0.66 |
02/15 | 2,500 | 2,528 | 2,490 | 2,523 | +0.92% | 8,500 | 101億5759万 | +8.14% | 7.17 | 0.63 |
02/14 | 2,490 | 2,501 | 2,480 | 2,500 | +0.28% | 4,700 | 100億6500万 | +7.85% | 7.1 | 0.63 |
02/13 | 2,500 | 2,512 | 2,476 | 2,493 | -0.28% | 7,000 | 100億3681万 | +8.25% | 7.08 | 0.63 |
02/12 | 2,446 | 2,512 | 2,446 | 2,500 | +1.96% | 6,900 | 100億6500万 | +9.36% | 7.1 | 0.63 |
02/08 | 2,488 | 2,490 | 2,449 | 2,452 | -1.21% | 5,900 | 98億7175万 | +8.21% | 6.97 | 0.62 |
02/07 | 2,455 | 2,482 | 2,410 | 2,482 | +1.1% | 5,900 | 99億9253万 | +10.41% | 7.05 | 0.62 |
02/06 | 2,440 | 2,520 | 2,436 | 2,455 | +0.61% | 7,900 | 98億8383万 | +10.14% | 6.97 | 0.62 |
02/05 | 2,400 | 2,450 | 2,350 | 2,440 | +2.09% | 11,700 | 98億2344万 | +10.51% | 6.93 | 0.61 |
02/04 | 2,348 | 2,393 | 2,348 | 2,390 | +2.01% | 7,200 | 96億2214万 | +9.38% | 6.79 | 0.6 |
02/01 | 2,345 | 2,345 | 2,290 | 2,343 | +1.17% | 7,100 | 94億3291万 | +8.12% | 6.66 | 0.59 |
01/31 | 2,290 | 2,350 | 2,290 | 2,316 | +1.14% | 9,900 | 93億2421万 | +7.67% | 6.58 | 0.58 |
01/30 | 2,331 | 2,343 | 2,288 | 2,290 | -1.76% | 10,200 | 92億1954万 | +7.06% | 6.51 | 0.57 |
01/29 | 2,329 | 2,350 | 2,319 | 2,331 | +0.09% | 5,800 | 93億8460万 | +9.49% | 6.62 | 0.59 |
01/28 | 2,321 | 2,351 | 2,273 | 2,329 | -0.47% | 18,300 | 93億7655万 | +10.17% | 6.62 | 0.58 |
01/25 | 2,312 | 2,351 | 2,311 | 2,340 | +1.25% | 3,100 | 94億2084万 | +11.48% | 6.65 | 0.59 |
01/24 | 2,281 | 2,365 | 2,281 | 2,311 | +1.23% | 21,900 | 93億408万 | +10.84% | 6.56 | 0.58 |
01/23 | 2,192 | 2,320 | 2,192 | 2,283 | +1.83% | 21,000 | 91億9135万 | +10.29% | 6.49 | 0.57 |
01/22 | 2,265 | 2,272 | 2,240 | 2,242 | -0.13% | 7,600 | 90億2629万 | +9.05% | 6.37 | 0.56 |
01/21 | 2,250 | 2,289 | 2,231 | 2,245 | +1.91% | 10,500 | 90億3837万 | +9.89% | 6.38 | 0.56 |
01/18 | 2,195 | 2,246 | 2,195 | 2,203 | +0.69% | 12,800 | 88億6927万 | +8.47% | 6.26 | 0.55 |
01/17 | 2,180 | 2,201 | 2,180 | 2,188 | +0.37% | 5,500 | 88億888万 | +8.21% | 6.22 | 0.55 |
01/16 | 2,179 | 2,200 | 2,174 | 2,180 | +0.37% | 3,100 | 87億7668万 | +8.24% | 6.19 | 0.55 |
01/15 | 2,144 | 2,200 | 2,144 | 2,172 | +0.42% | 9,600 | 87億4447万 | +8.33% | 6.17 | 0.55 |
01/11 | 2,158 | 2,172 | 2,114 | 2,163 | +0.23% | 7,600 | 87億823万 | +8.2% | 6.14 | 0.54 |
01/10 | 2,142 | 2,163 | 2,113 | 2,158 | +0.75% | 5,000 | 86億8810万 | +8.28% | 6.13 | 0.54 |
01/09 | 2,166 | 2,169 | 2,130 | 2,142 | +1.23% | 4,100 | 86億2369万 | +7.64% | 6.08 | 0.54 |
01/08 | 2,072 | 2,132 | 2,072 | 2,116 | +2.12% | 4,300 | 85億1901万 | +6.55% | 6.01 | 0.53 |
01/07 | 2,100 | 2,139 | 2,068 | 2,072 | +3.08% | 4,100 | 83億4187万 | +4.44% | 5.89 | 0.52 |
01/04 | 1,971 | 2,028 | 1,915 | 2,010 | +0.75% | 5,000 | 80億9226万 | +1.36% | 5.71 | 0.5 |
2018 |
12/28 | 1,990 | 2,005 | 1,959 | 1,995 | -0.35% | 2,200 | 80億3187万 | +0.45% | 5.67 | 0.5 |
12/27 | 1,962 | 2,025 | 1,919 | 2,002 | +3.73% | 5,400 | 80億6005万 | +0.6% | 5.69 | 0.5 |
12/26 | 1,862 | 1,932 | 1,860 | 1,930 | +3.32% | 5,800 | 77億7018万 | -3.31% | 5.48 | 0.48 |
12/25 | 1,903 | 1,934 | 1,803 | 1,868 | -4.06% | 6,400 | 75億2056万 | -6.93% | 5.31 | 0.47 |
12/21 | 1,943 | 1,968 | 1,909 | 1,947 | +0.26% | 7,000 | 78億3862万 | -3.61% | 5.53 | 0.49 |
12/20 | 1,996 | 2,045 | 1,942 | 1,942 | -3.53% | 6,500 | 78億1849万 | -4.38% | 5.52 | 0.49 |
12/19 | 2,019 | 2,044 | 2,000 | 2,013 | -1.18% | 8,000 | 81億433万 | -1.42% | 5.72 | 0.51 |
12/18 | 1,990 | 2,045 | 1,986 | 2,037 | +3.3% | 4,800 | 82億96万 | -0.73% | 5.79 | 0.51 |
12/17 | 1,932 | 1,987 | 1,932 | 1,972 | +1.13% | 2,600 | 79億3927万 | -4.36% | 5.6 | 0.5 |
12/14 | 1,988 | 1,990 | 1,950 | 1,950 | -1.91% | 6,300 | 78億5070万 | -5.66% | 5.54 | 0.49 |
12/13 | 1,947 | 1,988 | 1,932 | 1,988 | +3.06% | 5,400 | 80億368万 | -4.05% | 5.65 | 0.5 |
12/12 | 1,928 | 1,949 | 1,927 | 1,929 | +0.16% | 3,300 | 77億6615万 | -6.99% | 5.48 | 0.48 |
12/11 | 1,939 | 1,961 | 1,837 | 1,926 | 0% | 8,800 | 77億5407万 | -7.49% | 5.47 | 0.48 |
12/10 | 1,930 | 1,970 | 1,926 | 1,926 | -1.38% | 2,100 | 77億5407万 | -7.76% | 5.47 | 0.48 |
12/07 | 1,959 | 1,985 | 1,953 | 1,953 | -0.46% | 3,300 | 78億6277万 | -6.73% | 5.55 | 0.49 |
12/06 | 1,987 | 2,000 | 1,929 | 1,962 | -1.51% | 5,400 | 78億9901万 | -6.53% | 5.57 | 0.49 |
12/05 | 1,968 | 2,003 | 1,968 | 1,992 | +1.22% | 5,400 | 80億1979万 | -5.41% | 5.66 | 0.5 |
12/04 | 2,024 | 2,024 | 1,961 | 1,968 | -2.77% | 10,600 | 79億2316万 | -6.91% | 5.59 | 0.49 |
12/03 | 2,015 | 2,065 | 2,015 | 2,024 | +0.6% | 1,900 | 81億4862万 | -4.39% | 5.75 | 0.51 |
11/30 | 2,076 | 2,076 | 2,011 | 2,012 | -2.52% | 3,200 | 81億31万 | -5% | 5.72 | 0.51 |
11/29 | 2,063 | 2,064 | 2,052 | 2,064 | +0.73% | 1,500 | 83億966万 | -2.6% | 5.86 | 0.52 |
11/28 | 2,057 | 2,062 | 2,032 | 2,049 | -0.68% | 2,900 | 82億4927万 | -3.39% | 5.82 | 0.51 |
11/27 | 2,056 | 2,111 | 2,046 | 2,063 | +0.24% | 4,800 | 83億563万 | -2.96% | 5.86 | 0.52 |
11/26 | 2,070 | 2,111 | 2,043 | 2,058 | -1.2% | 3,300 | 82億8550万 | -3.47% | 5.85 | 0.52 |
11/22 | 2,117 | 2,117 | 2,064 | 2,083 | -0.67% | 3,700 | 83億8615万 | -2.53% | 5.92 | 0.52 |
11/21 | 2,150 | 2,150 | 2,074 | 2,097 | -2.47% | 4,000 | 84億4252万 | -2.33% | 5.96 | 0.53 |
11/20 | 2,225 | 2,225 | 2,150 | 2,150 | -1.92% | 1,400 | 86億5590万 | -0.28% | 6.11 | 0.54 |
11/19 | 2,199 | 2,199 | 2,175 | 2,192 | -0.32% | 1,500 | 88億2499万 | +1.53% | 6.23 | 0.55 |
11/16 | 2,203 | 2,227 | 2,192 | 2,199 | -0.99% | 2,600 | 88億5317万 | +1.66% | 6.25 | 0.55 |
11/15 | 2,195 | 2,231 | 2,195 | 2,221 | +0.09% | 2,900 | 89億4174万 | +2.4% | 6.31 | 0.56 |
11/14 | 2,208 | 2,251 | 2,208 | 2,219 | -2.46% | 7,200 | 89億3369万 | +2.02% | 6.3 | 0.56 |
11/13 | 2,221 | 2,280 | 2,170 | 2,275 | +0.18% | 10,000 | 91億5915万 | +3.93% | 6.46 | 0.57 |
11/12 | 2,116 | 2,271 | 2,116 | 2,271 | +7.78% | 12,500 | 91億4304万 | +3.37% | 6.45 | 0.57 |
11/09 | 2,051 | 2,128 | 2,033 | 2,107 | +2.03% | 9,100 | 84億8278万 | -4.57% | 5.99 | 0.53 |
11/08 | 2,023 | 2,100 | 2,023 | 2,065 | +0.44% | 10,300 | 83億1369万 | -6.98% | 5.87 | 0.52 |
11/07 | 2,101 | 2,108 | 2,056 | 2,056 | -2.65% | 4,100 | 82億7745万 | -7.93% | 5.84 | 0.52 |
11/06 | 2,061 | 2,124 | 2,041 | 2,112 | +1.78% | 4,500 | 85億291万 | -5.92% | 6 | 0.53 |
11/05 | 2,071 | 2,102 | 2,071 | 2,075 | -0.1% | 3,700 | 83億5395万 | -7.94% | 5.89 | 0.52 |
11/02 | 2,095 | 2,097 | 2,060 | 2,077 | -0.76% | 5,500 | 83億6200万 | -8.34% | 5.9 | 0.52 |
11/01 | 2,135 | 2,151 | 2,084 | 2,093 | -1.97% | 7,300 | 84億2641万 | -8.12% | 5.95 | 0.53 |
10/31 | 2,151 | 2,198 | 2,101 | 2,135 | -1.75% | 12,500 | 85億9551万 | -6.77% | 6.06 | 0.54 |
10/30 | 2,099 | 2,173 | 2,087 | 2,173 | +5.95% | 17,400 | 87億4849万 | -5.52% | 6.17 | 0.55 |