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 | 1,810 | 1,813 | 1,776 | 1,782 | -1.82% | 88,100 | 625億1106万 | -5.31% | 6.89 | 0.41 |
03/28 | 1,847 | 1,857 | 1,807 | 1,815 | -2.84% | 87,900 | 636億6867万 | -3.82% | 7.02 | 0.42 |
03/27 | 1,872 | 1,877 | 1,848 | 1,868 | -3.06% | 75,200 | 655億2787万 | -1.22% | 7.23 | 0.43 |
03/26 | 1,902 | 1,927 | 1,886 | 1,927 | +3.21% | 92,400 | 675億9754万 | +1.8% | 7.45 | 0.44 |
03/25 | 1,904 | 1,905 | 1,859 | 1,867 | -2.56% | 76,600 | 654億9279万 | -1.32% | 7.22 | 0.43 |
03/22 | 1,921 | 1,926 | 1,895 | 1,916 | -0.47% | 65,500 | 672億1167万 | +1.32% | 7.41 | 0.44 |
03/20 | 1,915 | 1,925 | 1,910 | 1,925 | -0.26% | 42,100 | 675億2738万 | +1.91% | 7.45 | 0.44 |
03/19 | 1,915 | 1,938 | 1,908 | 1,930 | +0.78% | 64,800 | 677億278万 | +2.33% | 7.47 | 0.44 |
03/18 | 1,878 | 1,920 | 1,876 | 1,915 | +2.46% | 102,500 | 671億7659万 | +1.7% | 7.41 | 0.44 |
03/15 | 1,829 | 1,881 | 1,829 | 1,869 | +2.41% | 91,000 | 655億6295万 | -0.59% | 7.23 | 0.43 |
03/14 | 1,831 | 1,869 | 1,821 | 1,825 | -0.11% | 73,400 | 640億1946万 | -2.93% | 7.06 | 0.42 |
03/13 | 1,841 | 1,862 | 1,826 | 1,827 | -1.62% | 41,200 | 640億8962万 | -3.08% | 7.07 | 0.42 |
03/12 | 1,840 | 1,865 | 1,830 | 1,857 | +1.09% | 73,400 | 651億4200万 | -1.64% | 7.18 | 0.43 |
03/11 | 1,822 | 1,841 | 1,816 | 1,837 | +0.82% | 42,300 | 644億4041万 | -2.8% | 7.11 | 0.42 |
03/08 | 1,850 | 1,865 | 1,819 | 1,822 | -3.39% | 90,000 | 639億1423万 | -3.6% | 7.05 | 0.42 |
03/07 | 1,889 | 1,895 | 1,870 | 1,886 | -1.05% | 67,900 | 661億5929万 | -0.32% | 7.3 | 0.43 |
03/06 | 1,902 | 1,910 | 1,889 | 1,906 | -0.1% | 43,900 | 668億6088万 | +0.85% | 7.37 | 0.44 |
03/05 | 1,903 | 1,908 | 1,889 | 1,908 | -0.42% | 47,200 | 669億3103万 | +1.01% | 7.38 | 0.44 |
03/04 | 1,920 | 1,935 | 1,902 | 1,916 | -0.1% | 49,400 | 672億1167万 | +1.48% | 7.41 | 0.44 |
03/01 | 1,918 | 1,922 | 1,905 | 1,918 | -0.05% | 49,700 | 672億8183万 | +1.64% | 7.42 | 0.44 |
02/28 | 1,919 | 1,923 | 1,897 | 1,919 | +0.26% | 71,600 | 673億1690万 | +1.75% | 7.42 | 0.44 |
02/27 | 1,902 | 1,922 | 1,898 | 1,914 | +0.84% | 69,700 | 671億4151万 | +1.65% | 7.4 | 0.44 |
02/26 | 1,909 | 1,909 | 1,884 | 1,898 | -0.63% | 31,300 | 665億8024万 | +0.9% | 7.34 | 0.44 |
02/25 | 1,904 | 1,912 | 1,896 | 1,910 | +1.06% | 67,900 | 670億119万 | +1.6% | 7.39 | 0.44 |
02/22 | 1,908 | 1,911 | 1,883 | 1,890 | -1.05% | 51,500 | 662億9961万 | +0.64% | 7.31 | 0.43 |
02/21 | 1,909 | 1,928 | 1,905 | 1,910 | +0.16% | 74,700 | 670億119万 | +1.76% | 7.39 | 0.44 |
02/20 | 1,924 | 1,924 | 1,899 | 1,907 | -0.63% | 46,900 | 668億9596万 | +1.71% | 7.38 | 0.44 |
02/19 | 1,897 | 1,926 | 1,895 | 1,919 | +1% | 60,100 | 673億1690万 | +2.46% | 7.42 | 0.44 |
02/18 | 1,892 | 1,906 | 1,888 | 1,900 | +2.21% | 65,400 | 666億5040万 | +1.6% | 7.35 | 0.44 |
02/15 | 1,843 | 1,862 | 1,829 | 1,859 | +0.27% | 44,500 | 652億1216万 | -0.59% | 7.19 | 0.43 |
02/14 | 1,855 | 1,869 | 1,847 | 1,854 | +0.32% | 64,400 | 650億3676万 | -0.86% | 7.17 | 0.43 |
02/13 | 1,871 | 1,871 | 1,830 | 1,848 | -0.32% | 122,900 | 648億2628万 | -1.28% | 7.15 | 0.42 |
02/12 | 1,857 | 1,877 | 1,840 | 1,854 | +0.76% | 62,300 | 650億3676万 | -1.01% | 7.17 | 0.43 |
02/08 | 1,862 | 1,863 | 1,834 | 1,840 | -2.49% | 76,200 | 645億4565万 | -1.71% | 7.12 | 0.42 |
02/07 | 1,948 | 1,948 | 1,864 | 1,887 | -2.43% | 107,600 | 661億9437万 | +0.96% | 7.3 | 0.43 |
02/06 | 1,870 | 1,935 | 1,869 | 1,934 | +1.68% | 112,600 | 678億4309万 | +3.76% | 7.48 | 0.44 |
02/05 | 1,903 | 1,924 | 1,880 | 1,902 | +0.05% | 76,300 | 667億2056万 | +2.42% | 7.36 | 0.44 |
02/04 | 1,877 | 1,904 | 1,857 | 1,901 | +2.98% | 80,200 | 666億8548万 | +2.92% | 7.35 | 0.44 |
02/01 | 1,855 | 1,863 | 1,844 | 1,846 | -1.07% | 55,300 | 647億5613万 | +0.38% | 7.14 | 0.42 |
01/31 | 1,860 | 1,895 | 1,858 | 1,866 | +0.86% | 47,600 | 654億5771万 | +1.58% | 7.22 | 0.43 |
01/30 | 1,899 | 1,899 | 1,850 | 1,850 | -1.96% | 85,000 | 648億9644万 | +0.76% | 7.16 | 0.42 |
01/29 | 1,877 | 1,893 | 1,875 | 1,887 | +0.53% | 53,100 | 661億9437万 | +2.78% | 7.3 | 0.43 |
01/28 | 1,894 | 1,897 | 1,871 | 1,877 | -0.74% | 56,000 | 658億4358万 | +2.23% | 7.26 | 0.43 |
01/25 | 1,899 | 1,921 | 1,887 | 1,891 | +0.8% | 88,300 | 663億3469万 | +2.88% | 7.31 | 0.43 |
01/24 | 1,846 | 1,881 | 1,841 | 1,876 | +1.35% | 44,400 | 658億850万 | +2.01% | 7.26 | 0.43 |
01/23 | 1,842 | 1,872 | 1,842 | 1,851 | -0.86% | 52,200 | 649億3152万 | +0.65% | 7.16 | 0.43 |
01/22 | 1,888 | 1,897 | 1,854 | 1,867 | -0.95% | 46,000 | 654億9279万 | +1.41% | 7.22 | 0.43 |
01/21 | 1,890 | 1,923 | 1,880 | 1,885 | +1.34% | 88,600 | 661億2421万 | +2.33% | 7.29 | 0.43 |
01/18 | 1,860 | 1,874 | 1,854 | 1,860 | +0.16% | 72,700 | 652億4723万 | +0.81% | 7.19 | 0.43 |
01/17 | 1,859 | 1,886 | 1,847 | 1,857 | +0.49% | 77,700 | 651億4200万 | +0.38% | 7.18 | 0.43 |
01/16 | 1,860 | 1,869 | 1,835 | 1,848 | -0.86% | 83,900 | 648億2628万 | -0.43% | 7.15 | 0.42 |
01/15 | 1,832 | 1,869 | 1,832 | 1,864 | +0.49% | 104,200 | 653億8755万 | +0.05% | 7.21 | 0.43 |
01/11 | 1,881 | 1,889 | 1,847 | 1,855 | -1.49% | 103,700 | 650億7184万 | -0.86% | 7.18 | 0.43 |
01/10 | 1,858 | 1,888 | 1,834 | 1,883 | +0.53% | 79,900 | 660億5406万 | +0.21% | 7.28 | 0.43 |
01/09 | 1,899 | 1,905 | 1,870 | 1,873 | -1% | 75,900 | 657億326万 | -0.69% | 7.25 | 0.43 |
01/08 | 1,881 | 1,895 | 1,864 | 1,892 | +1.07% | 80,500 | 663億6977万 | -0.05% | 7.32 | 0.43 |
01/07 | 1,876 | 1,917 | 1,854 | 1,872 | +2.63% | 152,500 | 656億6818万 | -1.42% | 7.24 | 0.43 |
01/04 | 1,760 | 1,837 | 1,753 | 1,824 | +2.47% | 153,000 | 639億8438万 | -4.25% | 7.06 | 0.42 |
2018 |
12/28 | 1,753 | 1,788 | 1,752 | 1,780 | +1.02% | 66,700 | 624億4090万 | -6.95% | 6.89 | 0.41 |
12/27 | 1,835 | 1,835 | 1,747 | 1,762 | +0.97% | 231,900 | 618億948万 | -8.32% | 6.82 | 0.4 |
12/26 | 1,745 | 1,776 | 1,727 | 1,745 | +4.8% | 185,100 | 612億1313万 | -9.73% | 6.75 | 0.4 |
12/25 | 1,669 | 1,675 | 1,629 | 1,665 | -2.57% | 172,800 | 584億680万 | -14.35% | 6.44 | 0.38 |
12/21 | 1,768 | 1,768 | 1,685 | 1,709 | -3.99% | 289,400 | 599億5028万 | -12.98% | 6.61 | 0.39 |
12/20 | 1,838 | 1,842 | 1,779 | 1,780 | -3.52% | 154,300 | 624億4090万 | -10.24% | 6.89 | 0.41 |
12/19 | 1,852 | 1,856 | 1,834 | 1,845 | -0.97% | 103,200 | 647億2105万 | -7.75% | 7.14 | 0.42 |
12/18 | 1,858 | 1,884 | 1,854 | 1,863 | -1.01% | 105,100 | 653億5247万 | -7.59% | 7.21 | 0.43 |
12/17 | 1,922 | 1,926 | 1,875 | 1,882 | -1.62% | 85,600 | 660億1898万 | -7.38% | 7.28 | 0.43 |
12/14 | 1,918 | 1,923 | 1,900 | 1,913 | -0.73% | 95,100 | 671億643万 | -6.64% | 7.4 | 0.44 |
12/13 | 1,902 | 1,930 | 1,899 | 1,927 | +2.39% | 102,000 | 675億9754万 | -6.68% | 7.45 | 0.44 |
12/12 | 1,883 | 1,898 | 1,852 | 1,882 | +0.11% | 159,600 | 660億1898万 | -9.39% | 7.28 | 0.43 |
12/11 | 1,898 | 1,898 | 1,860 | 1,880 | -1.47% | 146,400 | 659億4882万 | -10.13% | 7.27 | 0.43 |
12/10 | 1,933 | 1,938 | 1,903 | 1,908 | -2.6% | 96,400 | 669億3103万 | -9.4% | 7.38 | 0.44 |
12/07 | 1,990 | 1,990 | 1,935 | 1,959 | -1.36% | 243,400 | 687億2007万 | -7.59% | 7.58 | 0.45 |
12/06 | 1,995 | 1,995 | 1,975 | 1,986 | -0.6% | 155,600 | 696億6721万 | -6.76% | 7.68 | 0.46 |
12/05 | 2,005 | 2,025 | 1,987 | 1,998 | -1.58% | 129,200 | 700億8816万 | -6.42% | 7.73 | 0.46 |
12/04 | 2,070 | 2,070 | 2,023 | 2,030 | -1.69% | 116,500 | 712億1069万 | -5.14% | 7.85 | 0.47 |
12/03 | 2,084 | 2,084 | 2,041 | 2,065 | +0.34% | 92,200 | 724億3846万 | -3.59% | 7.99 | 0.47 |
11/30 | 2,043 | 2,070 | 2,021 | 2,058 | +0.39% | 101,000 | 721億9291万 | -3.92% | 7.96 | 0.47 |
11/29 | 2,055 | 2,064 | 2,040 | 2,050 | +0.2% | 49,600 | 719億1228万 | -4.38% | 7.93 | 0.47 |
11/28 | 2,049 | 2,074 | 2,019 | 2,046 | +0.34% | 114,800 | 717億7196万 | -4.79% | 7.91 | 0.47 |
11/27 | 2,029 | 2,047 | 2,022 | 2,039 | +0.49% | 86,000 | 715億2640万 | -5.29% | 7.89 | 0.47 |
11/26 | 2,025 | 2,050 | 2,017 | 2,029 | -0.1% | 89,500 | 711億7561万 | -6.06% | 7.85 | 0.47 |
11/22 | 2,019 | 2,034 | 1,997 | 2,031 | +1.1% | 108,700 | 712億4577万 | -6.23% | 7.86 | 0.47 |
11/21 | 1,998 | 2,015 | 1,980 | 2,009 | -1.08% | 124,000 | 704億7403万 | -7.59% | 7.77 | 0.46 |
11/20 | 1,992 | 2,035 | 1,980 | 2,031 | +0.79% | 165,000 | 712億4577万 | -6.96% | 7.86 | 0.47 |
11/19 | 2,119 | 2,122 | 2,007 | 2,015 | -6.93% | 335,800 | 706億8450万 | -7.99% | 7.79 | 0.46 |
11/16 | 2,186 | 2,186 | 2,147 | 2,165 | -1.28% | 42,200 | 759億4638万 | -1.5% | 8.37 | 0.5 |
11/15 | 2,198 | 2,199 | 2,170 | 2,193 | -0.68% | 37,400 | 769億2860万 | -0.41% | 8.48 | 0.5 |
11/14 | 2,233 | 2,243 | 2,204 | 2,208 | -0.67% | 58,500 | 774億5478万 | +0.14% | 8.54 | 0.51 |
11/13 | 2,244 | 2,244 | 2,206 | 2,223 | -2.59% | 65,400 | 779億8097万 | +0.54% | 8.6 | 0.51 |
11/12 | 2,291 | 2,302 | 2,274 | 2,282 | -1.21% | 78,500 | 800億5064万 | +3.02% | 8.83 | 0.52 |
11/09 | 2,286 | 2,322 | 2,283 | 2,310 | +0.57% | 73,500 | 810億3286万 | +4.15% | 8.94 | 0.53 |
11/08 | 2,260 | 2,327 | 2,260 | 2,297 | +3.47% | 112,900 | 805億7683万 | +3.47% | 8.89 | 0.53 |
11/07 | 2,231 | 2,257 | 2,210 | 2,220 | -1.6% | 57,100 | 778億7573万 | -0.13% | 8.59 | 0.51 |
11/06 | 2,249 | 2,281 | 2,238 | 2,256 | +1.17% | 84,900 | 791億3858万 | +1.21% | 8.73 | 0.52 |
11/05 | 2,230 | 2,242 | 2,209 | 2,230 | -1.24% | 59,900 | 782億2652万 | -0.22% | 8.63 | 0.51 |
11/02 | 2,232 | 2,259 | 2,220 | 2,258 | +1.57% | 120,300 | 792億874万 | +0.76% | 8.73 | 0.52 |
11/01 | 2,132 | 2,236 | 2,123 | 2,223 | +4.96% | 271,900 | 779億8097万 | -1.07% | 8.6 | 0.51 |
10/31 | 2,118 | 2,194 | 2,100 | 2,118 | +0.67% | 319,700 | 742億9766万 | -6.08% | 8.19 | 0.49 |
10/30 | 2,084 | 2,110 | 2,077 | 2,104 | +1.01% | 306,000 | 738億655万 | -7.19% | 8.14 | 0.48 |