株価チャート
2018/10/01～2019/02/28
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 |
| 02/28 | 3,380 | 3,425 | 3,355 | 3,410 | +0.89% | 12,000 | 1378億9337万 | +0.77% | 28.37 | 3.74 |
| 02/27 | 3,345 | 3,390 | 3,335 | 3,380 | +1.5% | 15,000 | 1366億8023万 | -0.15% | 28.12 | 3.71 |
| 02/26 | 3,325 | 3,330 | 3,295 | 3,330 | +0.15% | 21,400 | 1346億5834万 | -1.74% | 27.71 | 3.66 |
| 02/25 | 3,330 | 3,355 | 3,320 | 3,325 | +0.76% | 48,100 | 1344億5615万 | -2.06% | 27.66 | 3.65 |
| 02/22 | 3,380 | 3,395 | 3,300 | 3,300 | -3.65% | 37,800 | 1334億4520万 | -2.94% | 27.46 | 3.62 |
| 02/21 | 3,440 | 3,440 | 3,420 | 3,425 | -0.72% | 9,200 | 1384億9994万 | +0.56% | 28.5 | 3.76 |
| 02/20 | 3,465 | 3,470 | 3,425 | 3,450 | -0.43% | 15,900 | 1395億1089万 | +1.29% | 28.7 | 3.79 |
| 02/19 | 3,455 | 3,475 | 3,455 | 3,465 | +0.43% | 12,700 | 1401億1746万 | +1.67% | 28.83 | 3.81 |
| 02/18 | 3,410 | 3,450 | 3,410 | 3,450 | +1.62% | 12,000 | 1395億1089万 | +1.23% | 28.7 | 3.79 |
| 02/15 | 3,355 | 3,405 | 3,355 | 3,395 | +1.19% | 9,800 | 1372億8680万 | -0.47% | 28.25 | 3.73 |
| 02/14 | 3,375 | 3,410 | 3,350 | 3,355 | -0.59% | 15,300 | 1356億6928万 | -1.87% | 27.91 | 3.68 |
| 02/13 | 3,385 | 3,400 | 3,360 | 3,375 | +0.15% | 9,400 | 1364億7804万 | -1.52% | 28.08 | 3.71 |
| 02/12 | 3,385 | 3,390 | 3,360 | 3,370 | +0.75% | 8,300 | 1362億7585万 | -1.89% | 28.04 | 3.7 |
| 02/08 | 3,370 | 3,385 | 3,345 | 3,345 | -1.33% | 7,500 | 1352億6490万 | -2.73% | 27.83 | 3.67 |
| 02/07 | 3,415 | 3,415 | 3,360 | 3,390 | -0.73% | 5,800 | 1370億8461万 | -1.57% | 28.2 | 3.72 |
| 02/06 | 3,425 | 3,425 | 3,390 | 3,415 | +0.29% | 6,200 | 1380億9556万 | -0.99% | 28.41 | 3.75 |
| 02/05 | 3,370 | 3,420 | 3,370 | 3,405 | +1.34% | 6,100 | 1376億9118万 | -1.13% | 28.33 | 3.74 |
| 02/04 | 3,440 | 3,440 | 3,360 | 3,360 | -0.74% | 10,200 | 1358億7147万 | -2.24% | 27.96 | 3.69 |
| 02/01 | 3,375 | 3,405 | 3,375 | 3,385 | +0.3% | 5,200 | 1368億8242万 | -1.57% | 28.16 | 3.72 |
| 01/31 | 3,370 | 3,380 | 3,355 | 3,375 | +1.2% | 4,300 | 1364億7804万 | -1.89% | 28.08 | 3.71 |
| 01/30 | 3,385 | 3,385 | 3,335 | 3,335 | -1.48% | 10,900 | 1348億6052万 | -3.16% | 27.75 | 3.66 |
| 01/29 | 3,350 | 3,390 | 3,350 | 3,385 | +1.04% | 4,700 | 1368億8242万 | -1.91% | 28.16 | 3.72 |
| 01/28 | 3,410 | 3,420 | 3,350 | 3,350 | -1.62% | 11,700 | 1354億6709万 | -3.21% | 27.87 | 3.68 |
| 01/25 | 3,410 | 3,435 | 3,405 | 3,405 | -0.44% | 6,200 | 1376億9118万 | -1.9% | 28.33 | 3.74 |
| 01/24 | 3,420 | 3,430 | 3,405 | 3,420 | -0.58% | 5,200 | 1382億9775万 | -1.78% | 28.45 | 3.76 |
| 01/23 | 3,450 | 3,465 | 3,425 | 3,440 | -0.86% | 6,500 | 1391億651万 | -1.46% | 28.62 | 3.78 |
| 01/22 | 3,500 | 3,500 | 3,460 | 3,470 | -0.29% | 5,200 | 1403億1965万 | -0.83% | 28.87 | 3.81 |
| 01/21 | 3,465 | 3,480 | 3,440 | 3,480 | +0.58% | 6,500 | 1407億2403万 | -0.77% | 28.95 | 3.82 |
| 01/18 | 3,440 | 3,495 | 3,440 | 3,460 | +0.44% | 11,300 | 1399億1527万 | -1.51% | 28.79 | 3.8 |
| 01/17 | 3,460 | 3,480 | 3,420 | 3,445 | +0.44% | 5,800 | 1393億870万 | -2.1% | 28.66 | 3.78 |
| 01/16 | 3,525 | 3,525 | 3,430 | 3,430 | -1.72% | 8,100 | 1387億213万 | -2.72% | 28.54 | 3.77 |
| 01/15 | 3,470 | 3,540 | 3,470 | 3,490 | +0.58% | 11,900 | 1411億2841万 | -1.3% | 29.04 | 3.83 |
| 01/11 | 3,555 | 3,555 | 3,460 | 3,470 | -1.56% | 7,900 | 1403億1965万 | -2.14% | 28.87 | 3.81 |
| 01/10 | 3,600 | 3,600 | 3,520 | 3,525 | -2.08% | 6,800 | 1425億4373万 | -0.87% | 29.33 | 3.87 |
| 01/09 | 3,590 | 3,625 | 3,575 | 3,600 | +1.41% | 7,400 | 1455億7658万 | +1.15% | 29.95 | 3.95 |
| 01/08 | 3,600 | 3,610 | 3,515 | 3,550 | -0.42% | 9,500 | 1435億5468万 | -0.31% | 29.54 | 3.9 |
| 01/07 | 3,555 | 3,595 | 3,525 | 3,565 | +2.59% | 7,800 | 1441億6125万 | -0.03% | 29.66 | 3.91 |
| 01/04 | 3,390 | 3,495 | 3,370 | 3,475 | +0.29% | 9,900 | 1405億2184万 | -2.58% | 28.91 | 3.82 |
| 2018 |
| 12/28 | 3,535 | 3,535 | 3,420 | 3,465 | -1.56% | 6,400 | 1401億1746万 | -2.94% | 28.83 | 3.81 |
| 12/27 | 3,350 | 3,520 | 3,330 | 3,520 | +6.99% | 8,700 | 1423億4154万 | -1.48% | 29.29 | 3.87 |
| 12/26 | 3,240 | 3,355 | 3,240 | 3,290 | +1.54% | 9,000 | 1330億4082万 | -8.02% | 27.37 | 3.61 |
| 12/25 | 3,300 | 3,300 | 3,200 | 3,240 | -4.85% | 12,100 | 1310億1892万 | -9.67% | 26.96 | 3.56 |
| 12/21 | 3,410 | 3,410 | 3,340 | 3,405 | +0.15% | 18,100 | 1376億9118万 | -5.47% | 28.33 | 3.74 |
| 12/20 | 3,480 | 3,480 | 3,400 | 3,400 | -2.3% | 10,100 | 1374億8899万 | -5.79% | 28.29 | 3.73 |
| 12/19 | 3,510 | 3,520 | 3,460 | 3,480 | -1.14% | 7,900 | 1407億2403万 | -3.73% | 28.95 | 3.82 |
| 12/18 | 3,620 | 3,620 | 3,520 | 3,520 | -2.76% | 7,300 | 1423億4154万 | -2.76% | 29.29 | 3.87 |
| 12/17 | 3,605 | 3,640 | 3,595 | 3,620 | +0.28% | 8,300 | 1463億8534万 | -0.17% | 30.12 | 3.98 |
| 12/14 | 3,660 | 3,685 | 3,610 | 3,610 | -1.77% | 11,100 | 1459億8096万 | -0.41% | 30.04 | 3.96 |
| 12/13 | 3,650 | 3,685 | 3,640 | 3,675 | +0.55% | 7,400 | 1486億942万 | +1.44% | 30.58 | 4.04 |
| 12/12 | 3,665 | 3,690 | 3,635 | 3,655 | +0.41% | 6,000 | 1478億67万 | +1.11% | 30.41 | 4.01 |
| 12/11 | 3,660 | 3,680 | 3,615 | 3,640 | -0.41% | 6,500 | 1471億9410万 | +0.83% | 30.28 | 4 |
| 12/10 | 3,675 | 3,700 | 3,610 | 3,655 | +0.41% | 7,200 | 1478億67万 | +1.44% | 30.41 | 4.01 |
| 12/07 | 3,680 | 3,680 | 3,620 | 3,640 | +0.83% | 8,400 | 1471億9410万 | +1.22% | 30.28 | 4 |
| 12/06 | 3,630 | 3,660 | 3,610 | 3,610 | -0.55% | 7,000 | 1459億8096万 | +0.56% | 30.04 | 3.96 |
| 12/05 | 3,605 | 3,665 | 3,600 | 3,630 | -1.22% | 5,400 | 1467億8972万 | +1.17% | 30.2 | 3.99 |
| 12/04 | 3,710 | 3,735 | 3,675 | 3,675 | -1.47% | 6,200 | 1486億942万 | +2.45% | 30.58 | 4.04 |
| 12/03 | 3,730 | 3,750 | 3,695 | 3,730 | 0% | 7,200 | 1508億3351万 | +4.25% | 31.03 | 4.1 |
| 11/30 | 3,620 | 3,740 | 3,590 | 3,730 | +3.9% | 12,400 | 1508億3351万 | +4.51% | 31.03 | 4.1 |
| 11/29 | 3,700 | 3,700 | 3,590 | 3,590 | -1.91% | 7,600 | 1451億7220万 | +0.84% | 29.87 | 3.94 |
| 11/28 | 3,660 | 3,710 | 3,645 | 3,660 | 0% | 14,200 | 1480億286万 | +2.84% | 30.45 | 4.02 |
| 11/27 | 3,680 | 3,680 | 3,625 | 3,660 | +1.95% | 5,400 | 1480億286万 | +2.98% | 30.45 | 4.02 |
| 11/26 | 3,570 | 3,650 | 3,570 | 3,590 | +0.56% | 6,300 | 1451億7220万 | +1.04% | 29.87 | 3.94 |
| 11/22 | 3,555 | 3,595 | 3,555 | 3,570 | +1.28% | 4,800 | 1443億6344万 | +0.39% | 29.7 | 3.92 |
| 11/21 | 3,570 | 3,570 | 3,525 | 3,525 | -2.62% | 5,900 | 1425億4373万 | -0.98% | 29.33 | 3.87 |
| 11/20 | 3,555 | 3,635 | 3,555 | 3,620 | +1.83% | 4,300 | 1463億8534万 | +1.54% | 30.12 | 3.98 |
| 11/19 | 3,565 | 3,585 | 3,550 | 3,555 | -1.11% | 3,900 | 1437億5687万 | -0.22% | 29.58 | 3.9 |
| 11/16 | 3,590 | 3,595 | 3,550 | 3,595 | +0.14% | 5,700 | 1453億7439万 | +0.87% | 29.91 | 3.95 |
| 11/15 | 3,550 | 3,590 | 3,515 | 3,590 | +1.13% | 8,700 | 1451億7220万 | +0.67% | 29.87 | 3.94 |
| 11/14 | 3,635 | 3,635 | 3,550 | 3,550 | -1.66% | 8,900 | 1435億5468万 | -0.56% | 29.54 | 3.9 |
| 11/13 | 3,640 | 3,640 | 3,555 | 3,610 | -1.23% | 7,300 | 1459億8096万 | +0.87% | 30.04 | 3.96 |
| 11/12 | 3,615 | 3,670 | 3,600 | 3,655 | +1.53% | 6,000 | 1478億67万 | +1.92% | 30.41 | 4.01 |
| 11/09 | 3,575 | 3,600 | 3,565 | 3,600 | +1.27% | 6,700 | 1455億7658万 | +0.22% | 29.95 | 3.95 |
| 11/08 | 3,555 | 3,570 | 3,535 | 3,555 | +2.01% | 7,600 | 1437億5687万 | -1.28% | 29.58 | 3.9 |
| 11/07 | 3,565 | 3,565 | 3,485 | 3,485 | -1.55% | 5,900 | 1409億2622万 | -3.57% | 29 | 3.83 |
| 11/06 | 3,525 | 3,545 | 3,495 | 3,540 | +2.46% | 8,700 | 1431億5030万 | -2.51% | 29.45 | 3.89 |
| 11/05 | 3,475 | 3,505 | 3,455 | 3,455 | -1% | 7,500 | 1397億1308万 | -5.21% | 28.75 | 3.79 |
| 11/02 | 3,485 | 3,505 | 3,460 | 3,490 | +0.14% | 12,200 | 1411億2841万 | -4.77% | 29.04 | 3.83 |
| 11/01 | 3,510 | 3,555 | 3,485 | 3,485 | -1.83% | 16,900 | 1409億2622万 | -5.35% | 29 | 3.83 |
| 10/31 | 3,600 | 3,600 | 3,535 | 3,550 | -1.8% | 14,600 | 1435億5468万 | -3.98% | 29.54 | 3.9 |
| 10/30 | 3,455 | 3,620 | 3,455 | 3,615 | +4.63% | 16,200 | 1461億8315万 | -2.48% | 30.08 | 3.97 |
| 10/29 | 3,505 | 3,580 | 3,455 | 3,455 | -1% | 10,400 | 1397億1308万 | -6.92% | 28.75 | 3.79 |
| 10/26 | 3,505 | 3,570 | 3,475 | 3,490 | -0.43% | 10,700 | 1411億2841万 | -6.26% | 29.04 | 3.83 |
| 10/25 | 3,550 | 3,550 | 3,485 | 3,505 | -1.82% | 8,200 | 1417億3497万 | -6.08% | 29.16 | 3.85 |
| 10/24 | 3,540 | 3,615 | 3,525 | 3,570 | +0.99% | 8,400 | 1443億6344万 | -4.55% | 29.7 | 3.92 |
| 10/23 | 3,680 | 3,680 | 3,530 | 3,535 | -2.88% | 9,400 | 1429億4811万 | -5.51% | 29.41 | 3.88 |
| 10/22 | 3,635 | 3,690 | 3,635 | 3,640 | -0.27% | 6,200 | 1471億9410万 | -2.8% | 30.28 | 4 |
| 10/19 | 3,675 | 3,675 | 3,635 | 3,650 | -0.82% | 3,800 | 1475億9848万 | -2.43% | 30.37 | 4.01 |
| 10/18 | 3,665 | 3,735 | 3,665 | 3,680 | +0.82% | 7,800 | 1488億1161万 | -1.53% | 30.62 | 4.04 |
| 10/17 | 3,575 | 3,680 | 3,575 | 3,650 | +2.53% | 7,300 | 1475億9848万 | -2.12% | 30.37 | 4.01 |
| 10/16 | 3,590 | 3,610 | 3,555 | 3,560 | -0.84% | 10,000 | 1439億5906万 | -4.35% | 29.62 | 3.91 |
| 10/15 | 3,650 | 3,655 | 3,590 | 3,590 | -1.64% | 16,200 | 1451億7220万 | -3.44% | 29.87 | 3.94 |
| 10/12 | 3,715 | 3,725 | 3,650 | 3,650 | -1.08% | 12,100 | 1475億9848万 | -1.72% | 30.37 | 4.01 |
| 10/11 | 3,750 | 3,755 | 3,660 | 3,690 | -1.86% | 13,100 | 1492億1599万 | -0.54% | 30.7 | 4.05 |
| 10/10 | 3,830 | 3,830 | 3,750 | 3,760 | -0.66% | 8,900 | 1520億4665万 | +1.48% | 31.28 | 4.13 |
| 10/09 | 3,825 | 3,830 | 3,760 | 3,785 | -0.79% | 6,700 | 1530億5760万 | +2.32% | 31.49 | 4.16 |
| 10/05 | 3,830 | 3,830 | 3,815 | 3,815 | -0.13% | 6,700 | 1542億7074万 | +3.28% | 31.74 | 4.19 |
| 10/04 | 3,915 | 3,915 | 3,810 | 3,820 | -1.8% | 10,600 | 1544億7293万 | +3.58% | 31.78 | 4.19 |
| 10/03 | 3,895 | 3,935 | 3,890 | 3,890 | -0.13% | 8,800 | 1573億358万 | +5.59% | 32.36 | 4.27 |
| 10/02 | 3,930 | 3,930 | 3,890 | 3,895 | -0.38% | 6,300 | 1575億577万 | +5.87% | 32.41 | 4.28 |
| 10/01 | 3,950 | 3,950 | 3,885 | 3,910 | -0.89% | 6,100 | 1581億1234万 | +6.39% | 32.53 | 4.29 |
