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 | 2,019 | 2,036 | 1,962 | 1,962 | -2.19% | 14,400 | 172億5338万 | -6.39% | 12.61 | 0.23 |
03/28 | 2,050 | 2,050 | 2,002 | 2,006 | -2.67% | 18,600 | 176億4031万 | -4.57% | 12.89 | 0.23 |
03/27 | 2,081 | 2,081 | 2,036 | 2,061 | -4.01% | 26,100 | 181億2397万 | -2.14% | 13.25 | 0.24 |
03/26 | 2,075 | 2,149 | 2,066 | 2,147 | +4.12% | 65,500 | 188億8023万 | +1.85% | 13.8 | 0.25 |
03/25 | 2,048 | 2,082 | 2,048 | 2,062 | -2.04% | 43,400 | 181億3276万 | -2.04% | 13.25 | 0.24 |
03/22 | 2,082 | 2,107 | 2,060 | 2,105 | +1.3% | 27,700 | 185億1089万 | +0.05% | 13.53 | 0.25 |
03/20 | 2,080 | 2,093 | 2,060 | 2,078 | -0.14% | 25,300 | 182億7346万 | -1.09% | 13.36 | 0.24 |
03/19 | 2,113 | 2,113 | 2,081 | 2,081 | -1.51% | 23,300 | 182億9984万 | -0.9% | 13.38 | 0.24 |
03/18 | 2,093 | 2,119 | 2,091 | 2,113 | +0.96% | 40,800 | 185億8124万 | +0.67% | 13.58 | 0.25 |
03/15 | 2,099 | 2,135 | 2,093 | 2,093 | 0% | 26,900 | 184億537万 | -0.14% | 13.45 | 0.24 |
03/14 | 2,108 | 2,108 | 2,083 | 2,093 | -0.29% | 8,600 | 184億537万 | -0.05% | 13.45 | 0.24 |
03/13 | 2,127 | 2,134 | 2,091 | 2,099 | -1.87% | 9,900 | 184億5813万 | +0.29% | 13.49 | 0.25 |
03/12 | 2,124 | 2,140 | 2,104 | 2,139 | +1.81% | 6,900 | 188億988万 | +2.25% | 13.75 | 0.25 |
03/11 | 2,172 | 2,172 | 2,101 | 2,101 | -3.49% | 15,400 | 184億7572万 | +0.57% | 13.5 | 0.25 |
03/08 | 2,143 | 2,177 | 2,101 | 2,177 | +1.07% | 29,400 | 191億4405万 | +4.26% | 13.99 | 0.25 |
03/07 | 2,118 | 2,154 | 2,102 | 2,154 | +1.94% | 23,700 | 189億4179万 | +3.36% | 13.85 | 0.25 |
03/06 | 2,114 | 2,120 | 2,099 | 2,113 | -0.05% | 9,300 | 185億8124万 | +1.59% | 13.58 | 0.25 |
03/05 | 2,093 | 2,116 | 2,090 | 2,114 | -0.09% | 5,600 | 185億9004万 | +1.63% | 13.59 | 0.25 |
03/04 | 2,127 | 2,127 | 2,100 | 2,116 | -0.19% | 11,900 | 186億763万 | +1.73% | 13.6 | 0.25 |
03/01 | 2,097 | 2,123 | 2,097 | 2,120 | +1.15% | 6,200 | 186億4280万 | +1.73% | 13.63 | 0.25 |
02/28 | 2,093 | 2,111 | 2,090 | 2,096 | +0.24% | 8,000 | 184億3175万 | +0.38% | 13.47 | 0.25 |
02/27 | 2,103 | 2,114 | 2,088 | 2,091 | -1.13% | 7,200 | 183億8778万 | -0.14% | 13.44 | 0.24 |
02/26 | 2,083 | 2,117 | 2,083 | 2,115 | +1.1% | 4,600 | 185億9883万 | +0.67% | 13.59 | 0.25 |
02/25 | 2,070 | 2,100 | 2,070 | 2,092 | +1.41% | 5,800 | 183億9657万 | -0.71% | 13.45 | 0.24 |
02/22 | 2,108 | 2,116 | 2,062 | 2,063 | -2.55% | 12,400 | 181億4155万 | -2.41% | 13.26 | 0.24 |
02/21 | 2,105 | 2,120 | 2,100 | 2,117 | +0.86% | 3,600 | 186億1642万 | -0.24% | 13.61 | 0.25 |
02/20 | 2,096 | 2,111 | 2,096 | 2,099 | -0.76% | 3,600 | 184億5813万 | -1.36% | 13.49 | 0.25 |
02/19 | 2,108 | 2,118 | 2,081 | 2,115 | +1.34% | 9,400 | 185億9883万 | -0.98% | 13.59 | 0.25 |
02/18 | 2,061 | 2,100 | 2,052 | 2,087 | +2.45% | 7,200 | 183億5261万 | -2.57% | 13.41 | 0.24 |
02/15 | 2,034 | 2,055 | 2,019 | 2,037 | +0.15% | 6,500 | 179億1292万 | -5.26% | 13.09 | 0.24 |
02/14 | 2,030 | 2,054 | 2,030 | 2,034 | -0.54% | 7,100 | 178億8654万 | -5.75% | 13.07 | 0.24 |
02/13 | 2,047 | 2,057 | 2,034 | 2,045 | +0.15% | 12,000 | 179億8327万 | -5.67% | 13.14 | 0.24 |
02/12 | 2,024 | 2,061 | 2,024 | 2,042 | -0.44% | 13,800 | 179億5689万 | -6.24% | 13.13 | 0.24 |
02/08 | 2,033 | 2,060 | 2,025 | 2,051 | +0.49% | 8,600 | 180億3603万 | -6.22% | 13.18 | 0.24 |
02/07 | 2,058 | 2,058 | 2,032 | 2,041 | -0.73% | 8,600 | 179億4809万 | -6.97% | 13.12 | 0.24 |
02/06 | 2,086 | 2,086 | 2,056 | 2,056 | -0.96% | 6,900 | 180億8000万 | -6.55% | 13.22 | 0.24 |
02/05 | 2,062 | 2,113 | 2,062 | 2,076 | -0.14% | 9,300 | 182億5587万 | -5.72% | 13.34 | 0.24 |
02/04 | 2,094 | 2,119 | 2,075 | 2,079 | +0.24% | 15,800 | 182億8226万 | -5.59% | 13.36 | 0.24 |
02/01 | 2,089 | 2,097 | 2,060 | 2,074 | +0.05% | 11,000 | 182億3829万 | -5.81% | 13.33 | 0.24 |
01/31 | 2,073 | 2,100 | 2,062 | 2,073 | +1.02% | 10,400 | 182億2949万 | -6.11% | 13.32 | 0.24 |
01/30 | 2,108 | 2,116 | 2,052 | 2,052 | -2.66% | 10,600 | 180億4482万 | -7.4% | 13.19 | 0.24 |
01/29 | 2,103 | 2,113 | 2,092 | 2,108 | -0.8% | 7,900 | 185億3727万 | -5.34% | 13.55 | 0.25 |
01/28 | 2,203 | 2,203 | 2,117 | 2,125 | -3.63% | 14,100 | 186億8677万 | -4.88% | 13.66 | 0.25 |
01/25 | 2,217 | 2,233 | 2,205 | 2,205 | -1.39% | 5,600 | 193億9027万 | -1.69% | 14.17 | 0.26 |
01/24 | 2,240 | 2,269 | 2,218 | 2,236 | -0.22% | 5,300 | 196億6288万 | -0.58% | 14.37 | 0.26 |
01/23 | 2,242 | 2,269 | 2,237 | 2,241 | -1.02% | 4,300 | 197億685万 | -0.62% | 14.4 | 0.26 |
01/22 | 2,286 | 2,286 | 2,254 | 2,264 | -0.48% | 4,900 | 199億910万 | +0.31% | 14.55 | 0.26 |
01/21 | 2,261 | 2,296 | 2,261 | 2,275 | +0.71% | 8,300 | 200億584万 | +0.71% | 14.62 | 0.27 |
01/18 | 2,286 | 2,297 | 2,255 | 2,259 | -0.53% | 11,000 | 198億6513万 | -0.13% | 14.52 | 0.26 |
01/17 | 2,267 | 2,283 | 2,252 | 2,271 | +0.49% | 7,100 | 199億7066万 | +0.18% | 14.6 | 0.27 |
01/16 | 2,299 | 2,299 | 2,252 | 2,260 | -1.27% | 5,400 | 198億7393万 | -0.57% | 14.53 | 0.26 |
01/15 | 2,252 | 2,338 | 2,249 | 2,289 | +1.1% | 12,500 | 201億2895万 | +0.31% | 14.71 | 0.27 |
01/11 | 2,292 | 2,292 | 2,253 | 2,264 | -0.96% | 5,000 | 199億910万 | -1.26% | 14.55 | 0.26 |
01/10 | 2,231 | 2,301 | 2,231 | 2,286 | +1.74% | 12,400 | 201億257万 | -0.7% | 14.69 | 0.27 |
01/09 | 2,283 | 2,286 | 2,224 | 2,247 | -1.45% | 9,900 | 197億5961万 | -2.69% | 14.44 | 0.26 |
01/08 | 2,286 | 2,301 | 2,240 | 2,280 | -1% | 12,000 | 200億4980万 | -1.6% | 14.66 | 0.27 |
01/07 | 2,364 | 2,377 | 2,275 | 2,303 | +1.72% | 26,900 | 202億5206万 | -0.99% | 14.8 | 0.27 |
01/04 | 2,201 | 2,269 | 2,201 | 2,264 | +1.39% | 12,900 | 199億910万 | -2.92% | 14.55 | 0.26 |
2018 |
12/28 | 2,199 | 2,256 | 2,190 | 2,233 | +2.29% | 10,400 | 196億3650万 | -4.57% | 14.35 | 0.26 |
12/27 | 2,140 | 2,188 | 2,140 | 2,183 | +4% | 8,900 | 191億9681万 | -7.11% | 14.03 | 0.26 |
12/26 | 2,076 | 2,127 | 2,076 | 2,099 | +1.11% | 9,400 | 184億5813万 | -11.21% | 13.49 | 0.25 |
12/25 | 2,076 | 2,096 | 2,049 | 2,076 | -0.19% | 12,700 | 182億5587万 | -12.85% | 13.34 | 0.24 |
12/21 | 2,223 | 2,230 | 2,080 | 2,080 | -7.1% | 18,900 | 182億9105万 | -13.37% | 13.37 | 0.24 |
12/20 | 2,250 | 2,270 | 2,222 | 2,239 | -0.84% | 14,900 | 196億8926万 | -7.48% | 14.39 | 0.26 |
12/19 | 2,313 | 2,313 | 2,247 | 2,258 | -2.59% | 9,600 | 198億5634万 | -7.15% | 14.51 | 0.26 |
12/18 | 2,307 | 2,333 | 2,297 | 2,318 | +0.48% | 20,200 | 203億8397万 | -5.12% | 14.9 | 0.27 |
12/17 | 2,300 | 2,313 | 2,283 | 2,307 | -1.2% | 14,100 | 202億8724万 | -5.84% | 14.83 | 0.27 |
12/14 | 2,351 | 2,371 | 2,330 | 2,335 | -1.48% | 13,900 | 205億3346万 | -5% | 15.01 | 0.27 |
12/13 | 2,363 | 2,394 | 2,363 | 2,370 | +0.21% | 8,400 | 208億4124万 | -3.81% | 15.23 | 0.28 |
12/12 | 2,309 | 2,385 | 2,309 | 2,365 | +2.69% | 13,000 | 207億9728万 | -4.25% | 15.2 | 0.28 |
12/11 | 2,355 | 2,355 | 2,283 | 2,303 | -0.82% | 11,700 | 202億5206万 | -6.95% | 14.8 | 0.27 |
12/10 | 2,312 | 2,343 | 2,310 | 2,322 | -0.26% | 9,900 | 204億1914万 | -6.45% | 14.93 | 0.27 |
12/07 | 2,386 | 2,391 | 2,319 | 2,328 | -2.35% | 13,400 | 204億7191万 | -6.47% | 14.96 | 0.27 |
12/06 | 2,427 | 2,431 | 2,375 | 2,384 | -1.93% | 18,000 | 209億6436万 | -4.49% | 15.32 | 0.28 |
12/05 | 2,480 | 2,480 | 2,427 | 2,431 | -2.21% | 10,200 | 213億7766万 | -2.8% | 15.63 | 0.28 |
12/04 | 2,573 | 2,573 | 2,479 | 2,486 | -2.97% | 13,400 | 218億6132万 | -0.76% | 15.98 | 0.29 |
12/03 | 2,481 | 2,570 | 2,480 | 2,562 | +3.14% | 12,600 | 225億2965万 | +2.4% | 16.47 | 0.3 |
11/30 | 2,480 | 2,495 | 2,470 | 2,484 | +0.57% | 7,400 | 218億4373万 | -0.48% | 15.97 | 0.29 |
11/29 | 2,478 | 2,500 | 2,458 | 2,470 | +0.65% | 5,000 | 217億2062万 | -0.88% | 15.88 | 0.29 |
11/28 | 2,500 | 2,500 | 2,454 | 2,454 | -1.72% | 7,800 | 215億7992万 | -1.56% | 15.77 | 0.29 |
11/27 | 2,495 | 2,520 | 2,484 | 2,497 | +1.75% | 11,900 | 219億5805万 | +0.16% | 16.05 | 0.29 |
11/26 | 2,470 | 2,508 | 2,436 | 2,454 | -0.65% | 3,700 | 215億7992万 | -1.6% | 15.77 | 0.29 |
11/22 | 2,498 | 2,499 | 2,428 | 2,470 | +0.16% | 7,300 | 217億2062万 | -1.04% | 15.88 | 0.29 |
11/21 | 2,495 | 2,516 | 2,460 | 2,466 | -2.95% | 5,700 | 216億8545万 | -1.28% | 15.85 | 0.29 |
11/20 | 2,545 | 2,578 | 2,538 | 2,541 | -0.51% | 5,800 | 223億4498万 | +1.56% | 16.33 | 0.3 |
11/19 | 2,547 | 2,570 | 2,517 | 2,554 | +0.27% | 6,100 | 224億5930万 | +2.16% | 16.42 | 0.3 |
11/16 | 2,572 | 2,576 | 2,528 | 2,547 | -0.39% | 6,700 | 223億9774万 | +1.96% | 16.37 | 0.3 |
11/15 | 2,522 | 2,603 | 2,513 | 2,557 | +0.91% | 7,400 | 224億8568万 | +2.36% | 16.44 | 0.3 |
11/14 | 2,543 | 2,585 | 2,534 | 2,534 | -0.35% | 7,000 | 222億8342万 | +1.4% | 16.29 | 0.3 |
11/13 | 2,487 | 2,559 | 2,483 | 2,543 | +2.25% | 9,300 | 223億6257万 | +1.56% | 16.35 | 0.3 |
11/12 | 2,490 | 2,501 | 2,475 | 2,487 | -0.28% | 4,300 | 218億7012万 | -0.8% | 15.99 | 0.29 |
11/09 | 2,494 | 2,533 | 2,488 | 2,494 | -0.44% | 5,000 | 219億3167万 | -0.83% | 16.03 | 0.29 |
11/08 | 2,534 | 2,560 | 2,492 | 2,505 | -0.12% | 5,800 | 220億2840万 | -0.6% | 16.1 | 0.29 |
11/07 | 2,522 | 2,566 | 2,499 | 2,508 | +0.36% | 4,000 | 220億5479万 | -0.63% | 16.12 | 0.29 |
11/06 | 2,465 | 2,523 | 2,465 | 2,499 | +1.42% | 4,000 | 219億7564万 | -1.19% | 16.06 | 0.29 |
11/05 | 2,454 | 2,499 | 2,454 | 2,464 | -1.44% | 9,900 | 216億6786万 | -2.76% | 15.84 | 0.29 |
11/02 | 2,533 | 2,542 | 2,472 | 2,500 | -0.24% | 12,100 | 219億8444万 | -1.61% | 16.07 | 0.29 |
11/01 | 2,526 | 2,535 | 2,466 | 2,506 | -0.32% | 9,300 | 220億3720万 | -1.69% | 16.11 | 0.29 |
10/31 | 2,515 | 2,534 | 2,486 | 2,514 | -0.51% | 8,300 | 221億755万 | -1.68% | 16.16 | 0.29 |
10/30 | 2,440 | 2,534 | 2,435 | 2,527 | +5.16% | 20,000 | 222億2187万 | -1.56% | 16.24 | 0.3 |