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 | 3,195 | 3,200 | 3,170 | 3,170 | 0% | 800 | 81億932万 | -2.25% | 38.14 | 0.61 |
| 03/28 | 3,195 | 3,195 | 3,170 | 3,170 | 0% | 900 | 81億932万 | -2.43% | 38.14 | 0.61 |
| 03/27 | 3,240 | 3,270 | 3,170 | 3,170 | -5.09% | 3,300 | 81億932万 | -2.58% | 38.14 | 0.61 |
| 03/26 | 3,320 | 3,345 | 3,295 | 3,340 | +1.52% | 3,600 | 85億4420万 | +2.49% | 40.19 | 0.64 |
| 03/25 | 3,275 | 3,310 | 3,260 | 3,290 | +0.46% | 3,200 | 84億1630万 | +1.08% | 39.58 | 0.63 |
| 03/22 | 3,290 | 3,315 | 3,255 | 3,275 | +0.77% | 1,400 | 83億7792万 | +0.68% | 39.4 | 0.63 |
| 03/20 | 3,290 | 3,290 | 3,250 | 3,250 | +0.78% | 1,100 | 83億1397万 | -0.03% | 39.1 | 0.62 |
| 03/19 | 3,220 | 3,290 | 3,220 | 3,225 | +0.16% | 400 | 82億5002万 | -0.74% | 38.8 | 0.62 |
| 03/18 | 3,210 | 3,290 | 3,210 | 3,220 | +0.31% | 1,100 | 82億3723万 | -0.83% | 38.74 | 0.61 |
| 03/15 | 3,245 | 3,250 | 3,210 | 3,210 | -1.08% | 600 | 82億1164万 | -1.11% | 38.62 | 0.61 |
| 03/14 | 3,230 | 3,245 | 3,210 | 3,245 | +0.46% | 1,400 | 83億118万 | 0% | 39.04 | 0.62 |
| 03/13 | 3,220 | 3,230 | 3,220 | 3,230 | +0.31% | 1,500 | 82億6281万 | -0.4% | 38.86 | 0.62 |
| 03/12 | 3,220 | 3,225 | 3,220 | 3,220 | +0.31% | 400 | 82億3723万 | -0.62% | 38.74 | 0.61 |
| 03/11 | 3,215 | 3,215 | 3,205 | 3,210 | -0.16% | 2,000 | 82億1164万 | -0.83% | 38.62 | 0.61 |
| 03/08 | 3,215 | 3,230 | 3,210 | 3,215 | 0% | 700 | 82億2443万 | -0.65% | 38.68 | 0.61 |
| 03/07 | 3,210 | 3,215 | 3,170 | 3,215 | +1.1% | 2,200 | 82億2443万 | -0.62% | 38.68 | 0.61 |
| 03/06 | 3,190 | 3,190 | 3,170 | 3,180 | -0.31% | 900 | 81億3490万 | -1.7% | 38.26 | 0.61 |
| 03/05 | 3,260 | 3,280 | 3,180 | 3,190 | -3.04% | 7,100 | 81億6048万 | -1.36% | 38.38 | 0.61 |
| 03/04 | 3,280 | 3,325 | 3,270 | 3,290 | +0.61% | 2,700 | 84億1630万 | +1.76% | 39.58 | 0.63 |
| 03/01 | 3,280 | 3,280 | 3,270 | 3,270 | -0.76% | 400 | 83億6513万 | +1.33% | 39.34 | 0.62 |
| 02/28 | 3,295 | 3,295 | 3,290 | 3,295 | 0% | 700 | 84億2909万 | +2.2% | 39.64 | 0.63 |
| 02/27 | 3,295 | 3,295 | 3,295 | 3,295 | 0% | 500 | 84億2909万 | +2.36% | 39.64 | 0.63 |
| 02/26 | 3,310 | 3,310 | 3,295 | 3,295 | -0.45% | 800 | 84億2909万 | +2.49% | 39.64 | 0.63 |
| 02/25 | 3,300 | 3,310 | 3,300 | 3,310 | +0.3% | 700 | 84億6746万 | +3.15% | 39.82 | 0.63 |
| 02/22 | 3,320 | 3,320 | 3,300 | 3,300 | -0.6% | 700 | 84億4188万 | +3.06% | 39.7 | 0.63 |
| 02/21 | 3,300 | 3,320 | 3,300 | 3,320 | +0.61% | 400 | 84億9304万 | +3.81% | 39.94 | 0.63 |
| 02/20 | 3,285 | 3,300 | 3,285 | 3,300 | +0.61% | 500 | 84億4188万 | +3.38% | 39.7 | 0.63 |
| 02/19 | 3,250 | 3,300 | 3,250 | 3,280 | +0.92% | 1,100 | 83億9071万 | +2.89% | 39.46 | 0.63 |
| 02/18 | 3,250 | 3,250 | 3,225 | 3,250 | +0.78% | 400 | 83億1397万 | +2.1% | 39.1 | 0.62 |
| 02/15 | 3,225 | 3,225 | 3,200 | 3,225 | 0% | 700 | 82億5002万 | +1.45% | 38.8 | 0.62 |
| 02/14 | 3,210 | 3,225 | 3,210 | 3,225 | +0.78% | 1,000 | 82億5002万 | +1.54% | 38.8 | 0.62 |
| 02/13 | 3,200 | 3,200 | 3,200 | 3,200 | +0.16% | 900 | 81億8606万 | +0.98% | 38.5 | 0.61 |
| 02/12 | 3,180 | 3,195 | 3,180 | 3,195 | +0.47% | 1,300 | 81億7327万 | +0.95% | 38.44 | 0.61 |
| 02/08 | 3,195 | 3,195 | 3,180 | 3,180 | -0.47% | 1,000 | 81億3490万 | +0.73% | 38.26 | 0.61 |
| 02/07 | 3,190 | 3,195 | 3,180 | 3,195 | +0.47% | 400 | 81億7327万 | +1.4% | 38.44 | 0.61 |
| 02/06 | 3,170 | 3,180 | 3,150 | 3,180 | +0.63% | 1,700 | 81億3490万 | +1.11% | 38.26 | 0.61 |
| 02/05 | 3,140 | 3,180 | 3,140 | 3,160 | 0% | 700 | 80億8374万 | +0.73% | 38.02 | 0.6 |
| 02/04 | 3,180 | 3,180 | 3,160 | 3,160 | -0.63% | 800 | 80億8374万 | +1.22% | 38.02 | 0.6 |
| 02/01 | 3,150 | 3,180 | 3,150 | 3,180 | -0.31% | 500 | 81億3490万 | +2.09% | 38.26 | 0.61 |
| 01/31 | 3,160 | 3,190 | 3,160 | 3,190 | -0.31% | 500 | 81億6048万 | +2.47% | 38.38 | 0.61 |
| 01/30 | 3,170 | 3,200 | 3,160 | 3,200 | +1.11% | 600 | 81億8606万 | +2.79% | 38.5 | 0.61 |
| 01/29 | 3,170 | 3,170 | 3,150 | 3,165 | +0.32% | 900 | 80億9653万 | +1.64% | 38.08 | 0.6 |
| 01/28 | 3,155 | 3,160 | 3,155 | 3,155 | 0% | 1,000 | 80億7095万 | +1.22% | 37.96 | 0.6 |
| 01/25 | 3,200 | 3,200 | 3,155 | 3,155 | -0.79% | 800 | 80億7095万 | +1.09% | 37.96 | 0.6 |
| 01/24 | 3,180 | 3,210 | 3,180 | 3,180 | 0% | 1,200 | 81億3490万 | +1.83% | 38.26 | 0.61 |
| 01/23 | 3,185 | 3,200 | 3,180 | 3,180 | -0.16% | 800 | 81億3490万 | +1.76% | 38.26 | 0.61 |
| 01/22 | 3,160 | 3,185 | 3,160 | 3,185 | +0.79% | 700 | 81億4769万 | +1.89% | 38.32 | 0.61 |
| 01/21 | 3,200 | 3,200 | 3,160 | 3,160 | +0.64% | 300 | 80億8374万 | +1.06% | 38.02 | 0.6 |
| 01/18 | 3,185 | 3,185 | 3,140 | 3,140 | -1.41% | 1,400 | 80億3257万 | +0.35% | 37.78 | 0.6 |
| 01/17 | 3,185 | 3,185 | 3,160 | 3,185 | 0% | 2,800 | 81億4769万 | +1.69% | 38.32 | 0.61 |
| 01/16 | 3,185 | 3,195 | 3,160 | 3,185 | 0% | 1,600 | 81億4769万 | +1.63% | 38.32 | 0.61 |
| 01/15 | 3,160 | 3,185 | 3,160 | 3,185 | +0.95% | 600 | 81億4769万 | +1.59% | 38.32 | 0.61 |
| 01/11 | 3,155 | 3,170 | 3,130 | 3,155 | +0.16% | 1,500 | 80億7095万 | +0.61% | 37.96 | 0.6 |
| 01/10 | 3,150 | 3,150 | 3,120 | 3,150 | 0% | 2,000 | 80億5815万 | +0.35% | 37.9 | 0.6 |
| 01/09 | 3,120 | 3,170 | 3,120 | 3,150 | +3.11% | 400 | 80億5815万 | +0.32% | 37.9 | 0.6 |
| 01/08 | 3,030 | 3,100 | 3,030 | 3,055 | -1.45% | 3,700 | 78億1513万 | -2.74% | 36.76 | 0.58 |
| 01/07 | 3,080 | 3,140 | 3,070 | 3,100 | +3.37% | 1,300 | 79億3025万 | -1.46% | 37.3 | 0.59 |
| 01/04 | 3,000 | 3,000 | 2,991 | 2,999 | -1.02% | 5,500 | 76億7187万 | -4.79% | 36.08 | 0.57 |
| 2018 |
| 12/28 | 3,030 | 3,040 | 3,030 | 3,030 | 0% | 1,900 | 77億5118万 | -3.99% | 36.46 | 0.58 |
| 12/27 | 3,035 | 3,095 | 2,994 | 3,030 | +1.24% | 3,700 | 77億5118万 | -4.05% | 36.46 | 0.58 |
| 12/26 | 2,821 | 2,993 | 2,821 | 2,993 | +7.7% | 3,600 | 76億5653万 | -5.34% | 36.01 | 0.57 |
| 12/25 | 2,651 | 2,779 | 2,651 | 2,779 | -7.15% | 9,300 | 71億908万 | -12.25% | 33.44 | 0.53 |
| 12/21 | 3,100 | 3,100 | 2,955 | 2,993 | -4.22% | 5,700 | 76億5653万 | -5.88% | 36.01 | 0.57 |
| 12/20 | 3,180 | 3,195 | 3,110 | 3,125 | -1.88% | 3,800 | 79億9420万 | -1.88% | 37.6 | 0.6 |
| 12/19 | 3,210 | 3,210 | 3,185 | 3,185 | -1.09% | 700 | 81億4769万 | -0.06% | 38.32 | 0.61 |
| 12/18 | 3,200 | 3,260 | 3,175 | 3,220 | -1.08% | 2,700 | 82億3723万 | +1.1% | 38.74 | 0.61 |
| 12/17 | 3,260 | 3,300 | 3,255 | 3,255 | -0.15% | 2,500 | 83億2676万 | +2.2% | 39.16 | 0.62 |
| 12/14 | 3,240 | 3,260 | 3,220 | 3,260 | +1.88% | 2,000 | 83億3955万 | +2.39% | 39.22 | 0.62 |
| 12/13 | 3,230 | 3,240 | 3,200 | 3,200 | -0.93% | 4,000 | 81億8606万 | +0.53% | 38.5 | 0.61 |
| 12/12 | 3,215 | 3,240 | 3,215 | 3,230 | +0.62% | 1,000 | 82億6281万 | +1.44% | 38.86 | 0.62 |
| 12/11 | 3,225 | 3,250 | 3,210 | 3,210 | 0% | 1,500 | 82億1164万 | +0.82% | 38.62 | 0.61 |
| 12/10 | 3,200 | 3,240 | 3,200 | 3,210 | +0.31% | 2,800 | 82億1164万 | +0.75% | 38.62 | 0.61 |
| 12/07 | 3,215 | 3,220 | 3,200 | 3,200 | -0.31% | 1,300 | 81億8606万 | +0.41% | 38.5 | 0.61 |
| 12/06 | 3,240 | 3,240 | 3,210 | 3,210 | -1.08% | 2,200 | 82億1164万 | +0.78% | 38.62 | 0.61 |
| 12/05 | 3,205 | 3,245 | 3,205 | 3,245 | +0.93% | 4,100 | 83億118万 | +1.95% | 39.04 | 0.62 |
| 12/04 | 3,200 | 3,235 | 3,200 | 3,215 | +0.47% | 6,900 | 82億2443万 | +1.16% | 38.68 | 0.61 |
| 12/03 | 3,215 | 3,240 | 3,200 | 3,200 | -0.62% | 3,000 | 81億8606万 | +0.76% | 38.5 | 0.61 |
| 11/30 | 3,180 | 3,225 | 3,180 | 3,220 | +1.26% | 1,700 | 82億3723万 | +0.56% | 38.74 | 0.61 |
| 11/29 | 3,175 | 3,225 | 3,175 | 3,180 | +0.16% | 2,400 | 81億3490万 | -1.49% | 38.26 | 0.61 |
| 11/28 | 3,210 | 3,230 | 3,165 | 3,175 | -0.47% | 2,300 | 81億2211万 | -2.52% | 38.2 | 0.61 |
| 11/27 | 3,210 | 3,210 | 3,190 | 3,190 | -0.47% | 1,500 | 81億6048万 | -2.92% | 38.38 | 0.61 |
| 11/26 | 3,130 | 3,230 | 3,130 | 3,205 | +2.4% | 1,800 | 81億9885万 | -3.29% | 38.56 | 0.61 |
| 11/22 | 3,120 | 3,175 | 3,095 | 3,130 | +1.13% | 3,200 | 80億699万 | -6.37% | 37.66 | 0.6 |
| 11/21 | 3,115 | 3,120 | 3,090 | 3,095 | -1.12% | 2,400 | 79億1746万 | -8.27% | 37.24 | 0.59 |
| 11/20 | 3,130 | 3,180 | 3,120 | 3,130 | +0.32% | 2,300 | 80億699万 | -8.1% | 37.66 | 0.6 |
| 11/19 | 3,090 | 3,170 | 3,090 | 3,120 | +0.97% | 3,400 | 79億8141万 | -9.22% | 37.54 | 0.6 |
| 11/16 | 3,130 | 3,130 | 3,090 | 3,090 | -1.28% | 3,100 | 79億467万 | -10.93% | 37.18 | 0.59 |
| 11/15 | 3,135 | 3,150 | 3,130 | 3,130 | -1.26% | 2,200 | 80億699万 | -10.67% | 37.66 | 0.6 |
| 11/14 | 3,175 | 3,175 | 3,130 | 3,170 | +0.79% | 1,700 | 81億932万 | -10.4% | 38.14 | 0.61 |
| 11/13 | 3,175 | 3,205 | 3,120 | 3,145 | -1.72% | 4,600 | 80億4536万 | -11.9% | 37.84 | 0.6 |
| 11/12 | 3,240 | 3,240 | 3,150 | 3,200 | -1.23% | 6,200 | 81億8606万 | -11.21% | 38.5 | 0.61 |
| 11/09 | 3,215 | 3,250 | 3,215 | 3,240 | +0.47% | 1,000 | 82億8839万 | -10.89% | 38.98 | 0.62 |
| 11/08 | 3,230 | 3,230 | 3,220 | 3,225 | -0.15% | 2,100 | 82億5002万 | -12.05% | 38.8 | 0.62 |
| 11/07 | 3,210 | 3,230 | 3,210 | 3,230 | -0.46% | 800 | 82億6281万 | -12.66% | 38.86 | 0.62 |
| 11/06 | 3,255 | 3,280 | 3,210 | 3,245 | -0.15% | 5,300 | 83億118万 | -12.98% | 39.04 | 0.62 |
| 11/05 | 3,200 | 3,250 | 3,200 | 3,250 | +0.31% | 3,100 | 83億1397万 | -13.56% | 39.1 | 0.62 |
| 11/02 | 3,185 | 3,240 | 3,155 | 3,240 | +2.69% | 2,700 | 82億8839万 | -14.58% | 38.98 | 0.62 |
| 11/01 | 3,150 | 3,185 | 3,145 | 3,155 | +0.32% | 8,700 | 80億7095万 | -17.54% | 37.96 | 0.6 |
| 10/31 | 3,140 | 3,230 | 3,130 | 3,145 | +0.32% | 5,400 | 80億4536万 | -18.5% | 37.84 | 0.6 |
| 10/30 | 3,140 | 3,140 | 3,005 | 3,135 | -0.48% | 11,100 | 80億1978万 | -19.51% | 37.72 | 0.6 |
