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 | 2,590 | 2,598 | 2,502 | 2,566 | +0.27% | 329,400 | 3203億493万 | -1.99% | 15.48 | 0.79 |
03/28 | 2,601 | 2,607 | 2,534 | 2,559 | -2.99% | 223,900 | 3194億3114万 | -2.29% | 15.43 | 0.79 |
03/27 | 2,641 | 2,647 | 2,567 | 2,638 | -2.01% | 307,400 | 3292億9244万 | +0.76% | 15.91 | 0.82 |
03/26 | 2,661 | 2,692 | 2,647 | 2,692 | +2.67% | 250,800 | 3360億3307万 | +2.98% | 16.24 | 0.83 |
03/25 | 2,654 | 2,654 | 2,610 | 2,622 | -3.25% | 163,700 | 3272億9521万 | +0.58% | 15.81 | 0.81 |
03/22 | 2,680 | 2,710 | 2,676 | 2,710 | +0.44% | 119,100 | 3382億7995万 | +4.23% | 16.34 | 0.84 |
03/20 | 2,669 | 2,699 | 2,666 | 2,698 | +1.35% | 148,800 | 3367億8203万 | +4.17% | 16.27 | 0.83 |
03/19 | 2,674 | 2,674 | 2,646 | 2,662 | +0.26% | 91,000 | 3322億8828万 | +3.22% | 16.05 | 0.82 |
03/18 | 2,620 | 2,655 | 2,615 | 2,655 | +2.23% | 112,300 | 3314億1449万 | +3.31% | 16.01 | 0.82 |
03/15 | 2,604 | 2,619 | 2,596 | 2,597 | +0.5% | 144,900 | 3241億7455万 | +1.48% | 15.66 | 0.8 |
03/14 | 2,599 | 2,614 | 2,575 | 2,584 | +0.58% | 117,200 | 3225億5181万 | +1.21% | 15.58 | 0.8 |
03/13 | 2,607 | 2,620 | 2,555 | 2,569 | -2.21% | 193,300 | 3206億7941万 | +0.75% | 15.49 | 0.79 |
03/12 | 2,588 | 2,641 | 2,572 | 2,627 | +3.18% | 339,300 | 3279億1935万 | +3.06% | 15.84 | 0.81 |
03/11 | 2,534 | 2,550 | 2,514 | 2,546 | +1.39% | 186,400 | 3178億840万 | +0.16% | 15.36 | 0.79 |
03/08 | 2,561 | 2,573 | 2,501 | 2,511 | -3.83% | 328,500 | 3134億3947万 | -1.06% | 15.14 | 0.78 |
03/07 | 2,615 | 2,630 | 2,601 | 2,611 | -1.4% | 156,400 | 3259億2212万 | +2.92% | 15.75 | 0.81 |
03/06 | 2,682 | 2,682 | 2,645 | 2,648 | -0.64% | 231,200 | 3305億4070万 | +4.75% | 15.97 | 0.82 |
03/05 | 2,666 | 2,677 | 2,655 | 2,665 | -0.11% | 296,500 | 3326億6276万 | +5.75% | 16.07 | 0.82 |
03/04 | 2,668 | 2,674 | 2,636 | 2,668 | +1.91% | 216,300 | 3330億3724万 | +6.29% | 16.09 | 0.83 |
03/01 | 2,644 | 2,656 | 2,616 | 2,618 | -0.76% | 181,300 | 3267億9591万 | +4.59% | 15.79 | 0.81 |
02/28 | 2,623 | 2,658 | 2,604 | 2,638 | +0.23% | 284,000 | 3292億9244万 | +5.69% | 15.91 | 0.82 |
02/27 | 2,596 | 2,638 | 2,592 | 2,632 | +2.49% | 325,200 | 3285億4348万 | +5.83% | 15.87 | 0.81 |
02/26 | 2,587 | 2,596 | 2,560 | 2,568 | -0.73% | 110,400 | 3205億5458万 | +3.59% | 15.49 | 0.79 |
02/25 | 2,589 | 2,593 | 2,563 | 2,587 | +0.39% | 139,300 | 3229億2629万 | +4.57% | 15.6 | 0.8 |
02/22 | 2,589 | 2,605 | 2,567 | 2,577 | -0.58% | 283,900 | 3216億7802万 | +4.42% | 15.54 | 0.8 |
02/21 | 2,551 | 2,603 | 2,546 | 2,592 | +1.97% | 403,300 | 3235億5042万 | +5.32% | 15.63 | 0.8 |
02/20 | 2,525 | 2,554 | 2,516 | 2,542 | +0.67% | 247,500 | 3173億909万 | +3.63% | 15.33 | 0.79 |
02/19 | 2,514 | 2,536 | 2,496 | 2,525 | +0.12% | 201,300 | 3151億8704万 | +3.1% | 15.23 | 0.78 |
02/18 | 2,509 | 2,524 | 2,493 | 2,522 | +3.32% | 213,200 | 3148億1256万 | +3.23% | 15.21 | 0.78 |
02/15 | 2,445 | 2,447 | 2,409 | 2,441 | -0.61% | 155,100 | 3047億161万 | +0.21% | 14.72 | 0.76 |
02/14 | 2,442 | 2,456 | 2,409 | 2,456 | +1.07% | 222,900 | 3065億7401万 | +0.9% | 14.81 | 0.76 |
02/13 | 2,481 | 2,485 | 2,401 | 2,430 | -0.33% | 439,000 | 3033億2852万 | -0.08% | 14.66 | 0.75 |
02/12 | 2,395 | 2,447 | 2,378 | 2,438 | +2.05% | 292,700 | 3043億2713万 | +0.33% | 14.7 | 0.75 |
02/08 | 2,420 | 2,428 | 2,373 | 2,389 | -2.49% | 218,800 | 2982億1063万 | -1.57% | 14.41 | 0.74 |
02/07 | 2,503 | 2,508 | 2,442 | 2,450 | -2.47% | 127,600 | 3058億2505万 | +1.07% | 14.78 | 0.76 |
02/06 | 2,550 | 2,550 | 2,500 | 2,512 | -0.71% | 282,900 | 3135億6429万 | +3.89% | 15.15 | 0.78 |
02/05 | 2,459 | 2,596 | 2,446 | 2,530 | +3.27% | 574,300 | 3158億1117万 | +5.15% | 15.26 | 0.78 |
02/04 | 2,460 | 2,469 | 2,434 | 2,450 | 0% | 232,900 | 3058億2505万 | +2.47% | 14.78 | 0.76 |
02/01 | 2,465 | 2,483 | 2,445 | 2,450 | -1.01% | 262,200 | 3058億2505万 | +2.77% | 14.78 | 0.76 |
01/31 | 2,446 | 2,499 | 2,438 | 2,475 | +2.91% | 319,900 | 3089億4571万 | +4.12% | 14.93 | 0.77 |
01/30 | 2,448 | 2,448 | 2,401 | 2,405 | -0.99% | 284,500 | 3002億785万 | +1.31% | 14.5 | 0.74 |
01/29 | 2,436 | 2,447 | 2,398 | 2,429 | -0.29% | 187,400 | 3032億369万 | +2.36% | 14.65 | 0.75 |
01/28 | 2,461 | 2,471 | 2,436 | 2,436 | -1.66% | 190,200 | 3040億7748万 | +2.65% | 14.69 | 0.75 |
01/25 | 2,457 | 2,500 | 2,448 | 2,477 | +1.02% | 170,700 | 3091億9536万 | +4.38% | 14.94 | 0.77 |
01/24 | 2,416 | 2,454 | 2,402 | 2,452 | +1.62% | 321,900 | 3060億7470万 | +3.24% | 14.79 | 0.76 |
01/23 | 2,409 | 2,438 | 2,385 | 2,413 | -0.37% | 255,900 | 3012億646万 | +1.51% | 14.55 | 0.75 |
01/22 | 2,438 | 2,462 | 2,418 | 2,422 | -1.02% | 111,000 | 3023億2990万 | +1.81% | 14.61 | 0.75 |
01/21 | 2,469 | 2,477 | 2,433 | 2,447 | +0.45% | 237,100 | 3054億5057万 | +2.69% | 14.76 | 0.76 |
01/18 | 2,405 | 2,452 | 2,395 | 2,436 | +0.74% | 198,300 | 3040億7748万 | +2.01% | 14.69 | 0.75 |
01/17 | 2,401 | 2,434 | 2,384 | 2,418 | +1.21% | 201,300 | 3018億3060万 | +1% | 14.58 | 0.75 |
01/16 | 2,459 | 2,466 | 2,387 | 2,389 | -2.25% | 231,500 | 2982億1063万 | -0.62% | 14.41 | 0.74 |
01/15 | 2,355 | 2,458 | 2,339 | 2,444 | +3.25% | 336,700 | 3050億7609万 | +1.08% | 14.74 | 0.76 |
01/11 | 2,349 | 2,381 | 2,339 | 2,367 | +1.37% | 315,700 | 2954億6444万 | -2.79% | 14.28 | 0.73 |
01/10 | 2,366 | 2,370 | 2,331 | 2,335 | -2.46% | 358,300 | 2914億6999万 | -4.77% | 14.08 | 0.72 |
01/09 | 2,435 | 2,440 | 2,392 | 2,394 | -1.03% | 201,600 | 2988億3476万 | -3.12% | 14.44 | 0.74 |
01/08 | 2,372 | 2,426 | 2,372 | 2,419 | +1.55% | 262,500 | 3019億5542万 | -2.77% | 14.59 | 0.75 |
01/07 | 2,418 | 2,418 | 2,355 | 2,382 | +1.66% | 395,900 | 2973億3684万 | -4.87% | 14.37 | 0.74 |
01/04 | 2,320 | 2,384 | 2,303 | 2,343 | +1.25% | 452,300 | 2924億6861万 | -7.02% | 14.13 | 0.72 |
2018 |
12/28 | 2,301 | 2,329 | 2,286 | 2,314 | +0.56% | 232,000 | 2888億4864万 | -8.79% | 13.96 | 0.72 |
12/27 | 2,326 | 2,332 | 2,270 | 2,301 | +3.37% | 280,400 | 2872億2589万 | -9.91% | 13.88 | 0.71 |
12/26 | 2,211 | 2,253 | 2,192 | 2,226 | +3.01% | 315,300 | 2778億6390万 | -13.49% | 13.43 | 0.69 |
12/25 | 2,141 | 2,174 | 2,130 | 2,161 | -4.3% | 179,300 | 2697億5017万 | -16.76% | 13.03 | 0.67 |
12/21 | 2,263 | 2,276 | 2,219 | 2,258 | -1.53% | 410,400 | 2818億5835万 | -13.88% | 13.62 | 0.7 |
12/20 | 2,360 | 2,367 | 2,286 | 2,293 | -3.57% | 251,500 | 2862億2728万 | -13.47% | 13.83 | 0.71 |
12/19 | 2,391 | 2,409 | 2,349 | 2,378 | -0.25% | 426,900 | 2968億3754万 | -11.2% | 14.34 | 0.74 |
12/18 | 2,410 | 2,428 | 2,384 | 2,384 | -1.81% | 351,200 | 2975億8649万 | -11.74% | 14.38 | 0.74 |
12/17 | 2,437 | 2,459 | 2,417 | 2,428 | -0.7% | 300,900 | 3030億7886万 | -10.96% | 14.64 | 0.75 |
12/14 | 2,514 | 2,522 | 2,445 | 2,445 | -2.74% | 300,900 | 3052億91万 | -11.09% | 14.75 | 0.76 |
12/13 | 2,539 | 2,541 | 2,500 | 2,514 | +0.44% | 276,600 | 3138億1395万 | -9.37% | 15.16 | 0.78 |
12/12 | 2,503 | 2,516 | 2,474 | 2,503 | +1.67% | 418,300 | 3124億4085万 | -10.25% | 15.1 | 0.77 |
12/11 | 2,499 | 2,499 | 2,444 | 2,462 | -2.5% | 432,300 | 3073億2297万 | -12.35% | 14.85 | 0.76 |
12/10 | 2,547 | 2,547 | 2,503 | 2,525 | -2.4% | 244,700 | 3151億8704万 | -10.59% | 15.23 | 0.78 |
12/07 | 2,578 | 2,601 | 2,554 | 2,587 | +0.23% | 474,600 | 3229億2629万 | -8.84% | 15.6 | 0.8 |
12/06 | 2,663 | 2,663 | 2,572 | 2,581 | -3.08% | 341,000 | 3221億7733万 | -9.34% | 15.57 | 0.8 |
12/05 | 2,651 | 2,699 | 2,651 | 2,663 | -2.77% | 437,100 | 3324億1310万 | -6.73% | 16.06 | 0.82 |
12/04 | 2,823 | 2,840 | 2,739 | 2,739 | -4.4% | 300,800 | 3418億9992万 | -4.16% | 16.52 | 0.85 |
12/03 | 2,819 | 2,872 | 2,816 | 2,865 | +2.14% | 163,300 | 3576億2807万 | +0.28% | 17.28 | 0.89 |
11/30 | 2,805 | 2,824 | 2,795 | 2,805 | -0.28% | 207,900 | 3501億3847万 | -1.61% | 16.92 | 0.87 |
11/29 | 2,800 | 2,833 | 2,790 | 2,813 | +0.11% | 146,100 | 3511億3709万 | -1.19% | 16.97 | 0.87 |
11/28 | 2,815 | 2,850 | 2,803 | 2,810 | +0.07% | 183,100 | 3507億6261万 | -1.3% | 16.95 | 0.87 |
11/27 | 2,797 | 2,814 | 2,774 | 2,808 | +0.32% | 153,800 | 3505億1295万 | -1.37% | 16.94 | 0.87 |
11/26 | 2,768 | 2,800 | 2,748 | 2,799 | +1.45% | 118,300 | 3493億8951万 | -1.86% | 16.88 | 0.87 |
11/22 | 2,739 | 2,763 | 2,725 | 2,759 | +0.95% | 89,800 | 3443億9645万 | -3.33% | 16.64 | 0.85 |
11/21 | 2,699 | 2,736 | 2,695 | 2,733 | -1.62% | 209,800 | 3411億5096万 | -4.54% | 16.48 | 0.85 |
11/20 | 2,763 | 2,806 | 2,761 | 2,778 | -0.75% | 189,400 | 3467億6816万 | -3.24% | 16.75 | 0.86 |
11/19 | 2,841 | 2,858 | 2,788 | 2,799 | -0.89% | 168,900 | 3493億8951万 | -2.68% | 16.88 | 0.87 |
11/16 | 2,912 | 2,928 | 2,795 | 2,824 | -4.66% | 467,100 | 3525億1018万 | -1.91% | 17.03 | 0.87 |
11/15 | 2,957 | 2,965 | 2,902 | 2,962 | -1.1% | 183,600 | 3697億3624万 | +2.67% | 17.86 | 0.92 |
11/14 | 2,976 | 3,015 | 2,971 | 2,995 | +1.39% | 247,400 | 3738億5552万 | +3.74% | 18.06 | 0.93 |
11/13 | 2,966 | 2,966 | 2,923 | 2,954 | -2.19% | 270,100 | 3687億3763万 | +2.11% | 17.82 | 0.91 |
11/12 | 2,994 | 3,030 | 2,982 | 3,020 | +0.33% | 121,200 | 3769億7618万 | +4.14% | 18.21 | 0.93 |
11/09 | 2,993 | 3,035 | 2,993 | 3,010 | -0.66% | 182,800 | 3757億2792万 | +3.69% | 18.15 | 0.93 |
11/08 | 2,942 | 3,045 | 2,938 | 3,030 | +4.7% | 272,000 | 3782億2445万 | +4.27% | 18.27 | 0.94 |
11/07 | 3,000 | 3,010 | 2,883 | 2,894 | -3.69% | 377,700 | 3612億4804万 | -0.38% | 17.45 | 0.9 |
11/06 | 2,927 | 3,025 | 2,903 | 3,005 | +5.51% | 703,100 | 3751億378万 | +3.16% | 18.12 | 0.93 |
11/05 | 2,823 | 2,873 | 2,803 | 2,848 | -1.15% | 477,600 | 3555億602万 | -2.37% | 17.18 | 0.88 |
11/02 | 2,858 | 2,885 | 2,814 | 2,881 | +2.6% | 344,700 | 3596億2529万 | -1.67% | 17.38 | 0.89 |
11/01 | 2,734 | 2,826 | 2,734 | 2,808 | +1.3% | 275,900 | 3505億1295万 | -4.55% | 16.94 | 0.87 |
10/31 | 2,798 | 2,802 | 2,736 | 2,772 | +0.87% | 305,700 | 3460億1920万 | -6.35% | 16.72 | 0.86 |
10/30 | 2,682 | 2,754 | 2,682 | 2,748 | +1.4% | 795,100 | 3430億2336万 | -7.79% | 16.57 | 0.85 |