株価チャート
2018/10/16～2019/03/14
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 |
| 03/14 | 3,240 | 3,265 | 3,165 | 3,170 | -0.31% | 142,200 | 1341億9446万 | -1.09% | 9.26 | 0.68 |
| 03/13 | 3,170 | 3,220 | 3,145 | 3,180 | -0.93% | 90,900 | 1346億1779万 | -0.59% | 9.29 | 0.69 |
| 03/12 | 3,180 | 3,230 | 3,165 | 3,210 | +2.72% | 114,900 | 1358億8777万 | +0.5% | 9.38 | 0.69 |
| 03/11 | 3,095 | 3,135 | 3,060 | 3,125 | +1.63% | 152,800 | 1322億8950万 | -1.98% | 9.13 | 0.67 |
| 03/08 | 3,155 | 3,175 | 3,065 | 3,075 | -4.65% | 220,400 | 1301億7286万 | -3.33% | 8.98 | 0.66 |
| 03/07 | 3,270 | 3,280 | 3,190 | 3,225 | -2.86% | 214,100 | 1365億2276万 | +1.45% | 9.42 | 0.7 |
| 03/06 | 3,295 | 3,325 | 3,270 | 3,320 | +0.45% | 141,100 | 1405億4436万 | +4.8% | 9.7 | 0.72 |
| 03/05 | 3,315 | 3,325 | 3,265 | 3,305 | -1.93% | 201,400 | 1399億937万 | +4.79% | 9.65 | 0.71 |
| 03/04 | 3,355 | 3,380 | 3,320 | 3,370 | +2.12% | 135,200 | 1426億6099万 | +7.29% | 9.84 | 0.73 |
| 03/01 | 3,290 | 3,315 | 3,275 | 3,300 | -0.45% | 146,500 | 1396億9771万 | +5.47% | 9.64 | 0.71 |
| 02/28 | 3,330 | 3,340 | 3,285 | 3,315 | -0.9% | 134,300 | 1403億3270万 | +6.39% | 9.68 | 0.72 |
| 02/27 | 3,360 | 3,375 | 3,325 | 3,345 | 0% | 123,000 | 1416億268万 | +7.8% | 9.77 | 0.72 |
| 02/26 | 3,350 | 3,365 | 3,305 | 3,345 | -0.3% | 123,800 | 1416億268万 | +8.29% | 9.77 | 0.72 |
| 02/25 | 3,345 | 3,380 | 3,335 | 3,355 | +0.9% | 118,200 | 1420億2600万 | +9% | 9.8 | 0.72 |
| 02/22 | 3,325 | 3,335 | 3,265 | 3,325 | -0.3% | 189,900 | 1407億5602万 | +8.52% | 9.71 | 0.72 |
| 02/21 | 3,375 | 3,385 | 3,280 | 3,335 | +0.91% | 235,000 | 1411億7935万 | +9.38% | 9.74 | 0.72 |
| 02/20 | 3,300 | 3,340 | 3,295 | 3,305 | +0.92% | 208,800 | 1399億937万 | +8.93% | 9.65 | 0.71 |
| 02/19 | 3,225 | 3,285 | 3,200 | 3,275 | +1.08% | 173,900 | 1386億3939万 | +8.37% | 9.56 | 0.71 |
| 02/18 | 3,175 | 3,245 | 3,165 | 3,240 | +3.68% | 173,400 | 1371億5775万 | +7.68% | 9.46 | 0.7 |
| 02/15 | 3,135 | 3,190 | 3,105 | 3,125 | -3.7% | 248,000 | 1322億8950万 | +4.31% | 9.13 | 0.67 |
| 02/14 | 3,180 | 3,280 | 3,180 | 3,245 | +6.74% | 531,400 | 1373億6941万 | +8.53% | 9.48 | 0.7 |
| 02/13 | 2,910 | 3,110 | 2,872 | 3,040 | +5.92% | 463,500 | 1286億9122万 | +2.08% | 8.88 | 0.66 |
| 02/12 | 2,813 | 2,889 | 2,783 | 2,870 | +2.79% | 312,600 | 1214億9467万 | -3.43% | 8.38 | 0.62 |
| 02/08 | 2,891 | 2,891 | 2,776 | 2,792 | -4.74% | 301,600 | 1181億9273万 | -5.96% | 8.15 | 0.6 |
| 02/07 | 3,000 | 3,000 | 2,923 | 2,931 | -2.79% | 311,900 | 1240億7696万 | -1.35% | 8.56 | 0.63 |
| 02/06 | 3,055 | 3,070 | 3,005 | 3,015 | -1.15% | 155,600 | 1276億3290万 | +1.69% | 8.81 | 0.65 |
| 02/05 | 3,065 | 3,090 | 3,030 | 3,050 | -0.49% | 152,500 | 1291億1455万 | +3.39% | 8.91 | 0.66 |
| 02/04 | 2,996 | 3,080 | 2,993 | 3,065 | +3.23% | 138,500 | 1297億4954万 | +4.57% | 8.95 | 0.66 |
| 02/01 | 2,987 | 3,015 | 2,952 | 2,969 | -1.53% | 202,000 | 1256億8560万 | +1.89% | 8.67 | 0.64 |
| 01/31 | 2,990 | 3,065 | 2,978 | 3,015 | +2.38% | 214,100 | 1276億3290万 | +3.75% | 8.81 | 0.65 |
| 01/30 | 2,983 | 2,998 | 2,945 | 2,945 | -0.81% | 216,900 | 1246億6962万 | +1.55% | 8.6 | 0.64 |
| 01/29 | 2,955 | 3,010 | 2,940 | 2,969 | -0.6% | 230,500 | 1256億8560万 | +2.41% | 8.67 | 0.64 |
| 01/28 | 3,045 | 3,075 | 2,978 | 2,987 | -2.23% | 208,300 | 1264億4759万 | +3.04% | 8.72 | 0.64 |
| 01/25 | 2,975 | 3,070 | 2,970 | 3,055 | +1.87% | 184,800 | 1293億2621万 | +5.38% | 8.92 | 0.66 |
| 01/24 | 2,969 | 3,015 | 2,958 | 2,999 | +0.47% | 148,600 | 1269億5558万 | +3.45% | 8.76 | 0.65 |
| 01/23 | 2,971 | 3,015 | 2,926 | 2,985 | -0.47% | 160,600 | 1263億6293万 | +2.97% | 8.72 | 0.64 |
| 01/22 | 3,055 | 3,100 | 2,998 | 2,999 | -1.83% | 117,600 | 1269億5558万 | +3.38% | 8.76 | 0.65 |
| 01/21 | 3,050 | 3,125 | 3,045 | 3,055 | +1.66% | 173,600 | 1293億2621万 | +5.2% | 8.92 | 0.66 |
| 01/18 | 2,970 | 3,050 | 2,965 | 3,005 | +1.35% | 180,300 | 1272億958万 | +3.34% | 8.78 | 0.65 |
| 01/17 | 2,946 | 3,005 | 2,921 | 2,965 | +0.61% | 179,100 | 1255億1627万 | +1.72% | 8.66 | 0.64 |
| 01/16 | 2,992 | 3,005 | 2,933 | 2,947 | -1.93% | 150,800 | 1247億5429万 | +0.68% | 8.61 | 0.64 |
| 01/15 | 2,942 | 3,005 | 2,916 | 3,005 | +1.62% | 198,200 | 1272億958万 | +2.25% | 8.78 | 0.65 |
| 01/11 | 2,939 | 2,976 | 2,914 | 2,957 | +1.23% | 227,800 | 1251億7761万 | -0.03% | 8.64 | 0.64 |
| 01/10 | 2,930 | 2,948 | 2,887 | 2,921 | -1.38% | 209,800 | 1236億5364万 | -1.85% | 8.53 | 0.63 |
| 01/09 | 2,976 | 2,980 | 2,921 | 2,962 | +0.78% | 200,200 | 1253億8927万 | -1.1% | 8.65 | 0.64 |
| 01/08 | 2,877 | 2,952 | 2,847 | 2,939 | +1.38% | 225,200 | 1244億1562万 | -2.33% | 8.58 | 0.63 |
| 01/07 | 2,912 | 2,948 | 2,895 | 2,899 | +3.35% | 181,900 | 1227億2232万 | -4.23% | 8.47 | 0.63 |
| 01/04 | 2,729 | 2,819 | 2,674 | 2,805 | -0.85% | 228,700 | 1187億4305万 | -7.88% | 8.19 | 0.61 |
| 2018 |
| 12/28 | 2,781 | 2,867 | 2,766 | 2,829 | +1.73% | 157,500 | 1197億5903万 | -7.67% | 8.26 | 0.61 |
| 12/27 | 2,792 | 2,816 | 2,769 | 2,781 | +5.26% | 266,500 | 1177億2707万 | -9.68% | 8.12 | 0.6 |
| 12/26 | 2,606 | 2,654 | 2,589 | 2,642 | +2.84% | 297,600 | 1118億4283万 | -14.55% | 7.72 | 0.57 |
| 12/25 | 2,554 | 2,599 | 2,491 | 2,569 | -3.2% | 321,700 | 1087億5255万 | -17.37% | 7.5 | 0.55 |
| 12/21 | 2,760 | 2,760 | 2,641 | 2,654 | -3.98% | 408,900 | 1123億5082万 | -15.32% | 7.75 | 0.57 |
| 12/20 | 2,815 | 2,867 | 2,749 | 2,764 | -3.42% | 253,900 | 1170億741万 | -12.45% | 8.07 | 0.6 |
| 12/19 | 2,871 | 2,912 | 2,811 | 2,862 | -1.62% | 227,900 | 1211億5601万 | -9.92% | 8.36 | 0.62 |
| 12/18 | 2,920 | 2,935 | 2,871 | 2,909 | -2.02% | 333,200 | 1231億4564万 | -8.95% | 8.5 | 0.63 |
| 12/17 | 3,035 | 3,055 | 2,961 | 2,969 | -1.2% | 222,000 | 1256億8560万 | -7.71% | 8.67 | 0.64 |
| 12/14 | 3,005 | 3,050 | 2,950 | 3,005 | -1.15% | 247,800 | 1272億958万 | -7.28% | 8.78 | 0.65 |
| 12/13 | 3,040 | 3,070 | 3,015 | 3,040 | +0.83% | 191,600 | 1286億9122万 | -7.12% | 8.88 | 0.66 |
| 12/12 | 2,979 | 3,025 | 2,923 | 3,015 | 0% | 340,300 | 1276億3290万 | -8.61% | 8.81 | 0.65 |
| 12/11 | 3,070 | 3,090 | 3,010 | 3,015 | -2.58% | 195,300 | 1276億3290万 | -9.43% | 8.81 | 0.65 |
| 12/10 | 3,060 | 3,120 | 3,020 | 3,095 | -1.59% | 182,100 | 1310億1952万 | -7.78% | 9.04 | 0.67 |
| 12/07 | 3,220 | 3,220 | 3,110 | 3,145 | -1.26% | 173,200 | 1331億3615万 | -7.01% | 9.19 | 0.68 |
| 12/06 | 3,205 | 3,215 | 3,110 | 3,185 | -2.15% | 361,900 | 1348億2945万 | -6.43% | 9.3 | 0.69 |
| 12/05 | 3,220 | 3,280 | 3,205 | 3,255 | -0.31% | 165,900 | 1377億9274万 | -4.96% | 9.51 | 0.7 |
| 12/04 | 3,400 | 3,400 | 3,265 | 3,265 | -5.91% | 229,100 | 1382億1606万 | -5.06% | 9.54 | 0.7 |
| 12/03 | 3,440 | 3,490 | 3,405 | 3,470 | +2.06% | 153,800 | 1468億9426万 | +0.58% | 10.13 | 0.75 |
| 11/30 | 3,405 | 3,440 | 3,395 | 3,400 | 0% | 183,000 | 1439億3097万 | -1.42% | 9.93 | 0.73 |
| 11/29 | 3,400 | 3,445 | 3,380 | 3,400 | +2.41% | 363,700 | 1439億3097万 | -1.48% | 9.93 | 0.73 |
| 11/28 | 3,385 | 3,395 | 3,305 | 3,320 | -2.06% | 156,400 | 1405億4436万 | -3.99% | 9.7 | 0.72 |
| 11/27 | 3,370 | 3,410 | 3,345 | 3,390 | +1.5% | 150,000 | 1435億764万 | -2.28% | 9.9 | 0.73 |
| 11/26 | 3,275 | 3,350 | 3,265 | 3,340 | +1.98% | 139,600 | 1413億9101万 | -4.13% | 9.75 | 0.72 |
| 11/22 | 3,255 | 3,325 | 3,255 | 3,275 | +2.34% | 230,500 | 1386億3939万 | -6.43% | 9.56 | 0.71 |
| 11/21 | 3,070 | 3,200 | 3,065 | 3,200 | +2.73% | 251,700 | 1354億6444万 | -9.07% | 9.35 | 0.69 |
| 11/20 | 3,105 | 3,175 | 3,070 | 3,115 | +1.47% | 429,100 | 1318億6617万 | -12.1% | 9.1 | 0.67 |
| 11/19 | 3,135 | 3,135 | 3,060 | 3,070 | -3.61% | 283,000 | 1299億6120万 | -13.98% | 8.97 | 0.66 |
| 11/16 | 3,230 | 3,235 | 3,135 | 3,185 | -1.24% | 203,700 | 1348億2945万 | -11.31% | 9.3 | 0.69 |
| 11/15 | 3,245 | 3,265 | 3,205 | 3,225 | -1.23% | 253,100 | 1365億2276万 | -10.62% | 9.42 | 0.7 |
| 11/14 | 3,300 | 3,305 | 3,185 | 3,265 | -1.95% | 313,300 | 1382億1606万 | -9.86% | 9.54 | 0.7 |
| 11/13 | 3,400 | 3,405 | 3,270 | 3,330 | -3.34% | 262,300 | 1409億6769万 | -8.52% | 9.73 | 0.72 |
| 11/12 | 3,650 | 3,685 | 3,415 | 3,445 | -3.77% | 277,200 | 1458億3594万 | -5.72% | 10.06 | 0.74 |
| 11/09 | 3,785 | 3,895 | 3,550 | 3,580 | -5.79% | 347,300 | 1515億5085万 | -2.4% | 10.46 | 0.77 |
| 11/08 | 3,785 | 3,840 | 3,785 | 3,800 | +2.7% | 167,000 | 1608億6403万 | +3.26% | 11.1 | 0.82 |
| 11/07 | 3,785 | 3,795 | 3,685 | 3,700 | -1.73% | 157,900 | 1566億3076万 | +0.49% | 10.81 | 0.8 |
| 11/06 | 3,685 | 3,775 | 3,680 | 3,765 | +2.17% | 140,100 | 1593億8238万 | +2.06% | 11 | 0.81 |
| 11/05 | 3,710 | 3,755 | 3,675 | 3,685 | -1.47% | 190,400 | 1559億9577万 | -0.16% | 10.76 | 0.8 |
| 11/02 | 3,720 | 3,745 | 3,630 | 3,740 | +1.08% | 215,900 | 1583億2407万 | +1.25% | 10.92 | 0.81 |
| 11/01 | 3,705 | 3,720 | 3,670 | 3,700 | -0.13% | 125,300 | 1566億3076万 | +0.14% | 10.81 | 0.8 |
| 10/31 | 3,630 | 3,710 | 3,605 | 3,705 | +2.92% | 134,100 | 1568億4243万 | +0.16% | 10.82 | 0.8 |
| 10/30 | 3,505 | 3,635 | 3,505 | 3,600 | +1.55% | 417,900 | 1523億9750万 | -2.91% | 10.51 | 0.78 |
| 10/29 | 3,525 | 3,580 | 3,515 | 3,545 | +2.6% | 173,300 | 1500億6920万 | -4.78% | 10.35 | 0.77 |
| 10/26 | 3,485 | 3,500 | 3,410 | 3,455 | +0.14% | 161,300 | 1462億5927万 | -7.5% | 10.09 | 0.75 |
| 10/25 | 3,465 | 3,500 | 3,425 | 3,450 | -3.5% | 155,200 | 1460億4760万 | -7.95% | 10.08 | 0.74 |
| 10/24 | 3,610 | 3,635 | 3,525 | 3,575 | -0.14% | 131,900 | 1513億3918万 | -4.82% | 10.44 | 0.77 |
| 10/23 | 3,750 | 3,755 | 3,580 | 3,580 | -5.04% | 230,800 | 1515億5085万 | -4.66% | 10.46 | 0.77 |
| 10/22 | 3,705 | 3,790 | 3,695 | 3,770 | +0.94% | 134,000 | 1595億9405万 | +0.48% | 11.01 | 0.81 |
| 10/19 | 3,705 | 3,750 | 3,695 | 3,735 | -0.27% | 156,700 | 1581億1241万 | -0.13% | 10.91 | 0.81 |
| 10/18 | 3,790 | 3,805 | 3,740 | 3,745 | -2.22% | 272,400 | 1585億3573万 | +0.35% | 10.94 | 0.81 |
| 10/17 | 3,805 | 3,895 | 3,775 | 3,830 | +2.54% | 304,900 | 1621億3401万 | +2.76% | 11.19 | 0.83 |
| 10/16 | 3,620 | 3,745 | 3,620 | 3,735 | +2.75% | 210,500 | 1581億1241万 | +0.46% | 10.91 | 0.81 |
