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 | 2,360 | 2,404 | 2,355 | 2,363 | +0.34% | 62,300 | 1275億9775万 | -0.8% | 7.69 | 1.25 |
03/28 | 2,383 | 2,383 | 2,348 | 2,355 | -1.83% | 93,900 | 1271億6577万 | -1.22% | 7.66 | 1.25 |
03/27 | 2,370 | 2,401 | 2,347 | 2,399 | +0.08% | 85,700 | 1295億4169万 | +0.5% | 7.8 | 1.27 |
03/26 | 2,359 | 2,405 | 2,359 | 2,397 | +2.96% | 103,300 | 1294億3369万 | +0.42% | 7.8 | 1.27 |
03/25 | 2,390 | 2,390 | 2,323 | 2,328 | -3.4% | 72,900 | 1257億782万 | -2.43% | 7.57 | 1.23 |
03/22 | 2,395 | 2,415 | 2,385 | 2,410 | +1.39% | 42,700 | 1301億3567万 | +0.92% | 7.84 | 1.28 |
03/20 | 2,367 | 2,382 | 2,360 | 2,377 | +0.13% | 31,600 | 1283億5373万 | -0.38% | 7.73 | 1.26 |
03/19 | 2,368 | 2,376 | 2,343 | 2,374 | +0.3% | 28,800 | 1281億9173万 | -0.42% | 7.72 | 1.26 |
03/18 | 2,366 | 2,368 | 2,342 | 2,367 | +0.34% | 39,500 | 1278億1375万 | -0.84% | 7.7 | 1.25 |
03/15 | 2,351 | 2,378 | 2,322 | 2,359 | +1.03% | 51,900 | 1273億8176万 | -1.3% | 7.67 | 1.25 |
03/14 | 2,358 | 2,365 | 2,335 | 2,335 | -0.85% | 39,300 | 1260億8580万 | -2.51% | 7.6 | 1.24 |
03/13 | 2,360 | 2,377 | 2,345 | 2,355 | -0.51% | 32,300 | 1271億6577万 | -1.96% | 7.66 | 1.25 |
03/12 | 2,317 | 2,376 | 2,317 | 2,367 | +2.33% | 50,900 | 1278億1375万 | -1.74% | 7.7 | 1.25 |
03/11 | 2,337 | 2,340 | 2,302 | 2,313 | -0.22% | 36,800 | 1248億9784万 | -4.22% | 7.52 | 1.22 |
03/08 | 2,359 | 2,367 | 2,313 | 2,318 | -2.03% | 86,200 | 1251億6783万 | -4.18% | 7.54 | 1.23 |
03/07 | 2,361 | 2,374 | 2,344 | 2,366 | -0.5% | 79,200 | 1277億5975万 | -2.39% | 7.7 | 1.25 |
03/06 | 2,383 | 2,389 | 2,352 | 2,378 | -0.29% | 43,600 | 1284億773万 | -1.98% | 7.74 | 1.26 |
03/05 | 2,416 | 2,424 | 2,367 | 2,385 | -2.09% | 77,600 | 1287億8571万 | -1.81% | 7.76 | 1.26 |
03/04 | 2,447 | 2,449 | 2,403 | 2,436 | +0.12% | 57,500 | 1315億3962万 | +0.25% | 7.93 | 1.29 |
03/01 | 2,431 | 2,448 | 2,420 | 2,433 | +0.29% | 88,300 | 1313億7763万 | +0.12% | 7.92 | 1.29 |
02/28 | 2,420 | 2,443 | 2,407 | 2,426 | -0.08% | 52,900 | 1309億9964万 | -0.12% | 7.89 | 1.28 |
02/27 | 2,440 | 2,449 | 2,420 | 2,428 | +0.04% | 64,600 | 1311億764万 | 0% | 7.9 | 1.28 |
02/26 | 2,435 | 2,445 | 2,397 | 2,427 | -0.57% | 47,700 | 1310億5364万 | 0% | 7.9 | 1.28 |
02/25 | 2,410 | 2,445 | 2,385 | 2,441 | +1.62% | 70,600 | 1318億961万 | +0.62% | 7.94 | 1.29 |
02/22 | 2,417 | 2,424 | 2,384 | 2,402 | -1.36% | 36,000 | 1297億368万 | -0.95% | 7.81 | 1.27 |
02/21 | 2,440 | 2,448 | 2,415 | 2,435 | +0.62% | 54,800 | 1314億8562万 | +0.37% | 7.92 | 1.29 |
02/20 | 2,394 | 2,423 | 2,366 | 2,420 | +1.09% | 75,500 | 1306億7565万 | -0.12% | 7.87 | 1.28 |
02/19 | 2,381 | 2,395 | 2,364 | 2,394 | +0.55% | 52,500 | 1292億7170万 | -1.16% | 7.79 | 1.27 |
02/18 | 2,407 | 2,407 | 2,363 | 2,381 | +0.17% | 54,700 | 1285億6972万 | -1.69% | 7.75 | 1.26 |
02/15 | 2,330 | 2,390 | 2,305 | 2,377 | +0.89% | 102,400 | 1283億5373万 | -1.9% | 7.73 | 1.26 |
02/14 | 2,325 | 2,363 | 2,325 | 2,356 | +1.07% | 86,300 | 1272億1977万 | -2.81% | 7.66 | 1.25 |
02/13 | 2,482 | 2,482 | 2,311 | 2,331 | -5.09% | 128,900 | 1258億6981万 | -4% | 7.58 | 1.23 |
02/12 | 2,456 | 2,489 | 2,423 | 2,456 | +0.66% | 106,700 | 1326億1959万 | +0.95% | 7.99 | 1.3 |
02/08 | 2,435 | 2,446 | 2,413 | 2,440 | -1.21% | 55,100 | 1317億5562万 | +0.37% | 7.94 | 1.29 |
02/07 | 2,512 | 2,512 | 2,455 | 2,470 | -1.87% | 58,400 | 1333億7556万 | +1.6% | 8.04 | 1.31 |
02/06 | 2,540 | 2,540 | 2,502 | 2,517 | -0.55% | 40,800 | 1359億1348万 | +3.67% | 8.19 | 1.33 |
02/05 | 2,530 | 2,556 | 2,510 | 2,531 | +0.44% | 108,500 | 1366億6945万 | +4.72% | 8.23 | 1.34 |
02/04 | 2,420 | 2,521 | 2,420 | 2,520 | +4.35% | 90,500 | 1360億7547万 | +4.78% | 8.2 | 1.33 |
02/01 | 2,439 | 2,441 | 2,400 | 2,415 | -0.98% | 80,500 | 1304億566万 | +0.75% | 7.86 | 1.28 |
01/31 | 2,446 | 2,464 | 2,405 | 2,439 | +1.58% | 73,700 | 1317億162万 | +1.75% | 7.93 | 1.29 |
01/30 | 2,477 | 2,477 | 2,398 | 2,401 | -2.52% | 100,600 | 1296億4969万 | +0.13% | 7.81 | 1.27 |
01/29 | 2,410 | 2,467 | 2,410 | 2,463 | +1.99% | 89,800 | 1329億9757万 | +2.54% | 8.01 | 1.3 |
01/28 | 2,420 | 2,434 | 2,411 | 2,415 | -0.66% | 74,700 | 1304億566万 | +0.42% | 7.86 | 1.28 |
01/25 | 2,410 | 2,471 | 2,410 | 2,431 | +0.87% | 94,200 | 1312億6963万 | +0.87% | 7.91 | 1.29 |
01/24 | 2,389 | 2,410 | 2,375 | 2,410 | +0.46% | 70,100 | 1301億3567万 | -0.29% | 7.84 | 1.28 |
01/23 | 2,369 | 2,407 | 2,361 | 2,399 | +0.13% | 74,700 | 1295億4169万 | -0.99% | 7.8 | 1.27 |
01/22 | 2,419 | 2,421 | 2,392 | 2,396 | -1.03% | 53,300 | 1293億7969万 | -1.32% | 7.79 | 1.27 |
01/21 | 2,413 | 2,425 | 2,400 | 2,421 | +0.33% | 42,800 | 1307億2965万 | -0.49% | 7.88 | 1.28 |
01/18 | 2,413 | 2,436 | 2,402 | 2,413 | +0.17% | 36,200 | 1302億9766万 | -1.11% | 7.85 | 1.28 |
01/17 | 2,363 | 2,409 | 2,355 | 2,409 | +1.95% | 47,200 | 1300億8167万 | -1.51% | 7.84 | 1.27 |
01/16 | 2,393 | 2,411 | 2,355 | 2,363 | -1.25% | 61,700 | 1275億9775万 | -3.75% | 7.69 | 1.25 |
01/15 | 2,360 | 2,420 | 2,360 | 2,393 | -0.08% | 82,100 | 1292億1770万 | -2.92% | 7.79 | 1.27 |
01/11 | 2,414 | 2,432 | 2,388 | 2,395 | -0.95% | 72,100 | 1293億2570万 | -3.27% | 7.79 | 1.27 |
01/10 | 2,386 | 2,449 | 2,386 | 2,418 | +0.42% | 124,700 | 1305億6765万 | -2.77% | 7.87 | 1.28 |
01/09 | 2,471 | 2,490 | 2,396 | 2,408 | -1.95% | 100,300 | 1300億2767万 | -3.56% | 7.83 | 1.27 |
01/08 | 2,461 | 2,473 | 2,432 | 2,456 | +0.49% | 57,500 | 1326億1959万 | -2.07% | 7.99 | 1.3 |
01/07 | 2,451 | 2,501 | 2,440 | 2,444 | +1.24% | 76,600 | 1319億7161万 | -2.78% | 7.95 | 1.29 |
01/04 | 2,385 | 2,455 | 2,364 | 2,414 | -0.86% | 75,500 | 1303億5166万 | -4.21% | 7.85 | 1.28 |
2018 |
12/28 | 2,392 | 2,448 | 2,384 | 2,435 | +1.54% | 84,400 | 1314億8562万 | -3.56% | 7.92 | 1.29 |
12/27 | 2,340 | 2,400 | 2,317 | 2,398 | +7.05% | 77,400 | 1294億8769万 | -5.33% | 7.8 | 1.27 |
12/26 | 2,216 | 2,278 | 2,203 | 2,240 | +0.76% | 89,400 | 1209億5597万 | -11.92% | 7.29 | 1.19 |
12/25 | 2,315 | 2,315 | 2,193 | 2,223 | -3.97% | 130,000 | 1200億3800万 | -13.13% | 7.23 | 1.18 |
12/21 | 2,391 | 2,392 | 2,306 | 2,315 | -4.14% | 136,400 | 1250億584万 | -10.1% | 7.53 | 1.22 |
12/20 | 2,445 | 2,457 | 2,405 | 2,415 | -2.31% | 55,200 | 1304億566万 | -6.79% | 7.86 | 1.28 |
12/19 | 2,481 | 2,503 | 2,449 | 2,472 | -1.04% | 65,300 | 1334億8356万 | -4.96% | 8.04 | 1.31 |
12/18 | 2,504 | 2,516 | 2,467 | 2,498 | -1.34% | 39,000 | 1348億8751万 | -4.22% | 8.13 | 1.32 |
12/17 | 2,550 | 2,560 | 2,523 | 2,532 | -0.71% | 68,700 | 1367億2345万 | -3.14% | 8.24 | 1.34 |
12/14 | 2,573 | 2,612 | 2,546 | 2,550 | -1.96% | 67,400 | 1376億9542万 | -2.6% | 8.3 | 1.35 |
12/13 | 2,590 | 2,636 | 2,590 | 2,601 | +1.05% | 61,800 | 1404億4933万 | -0.54% | 8.46 | 1.38 |
12/12 | 2,534 | 2,590 | 2,534 | 2,574 | +2.1% | 66,400 | 1389億9137万 | -1.3% | 8.37 | 1.36 |
12/11 | 2,524 | 2,543 | 2,504 | 2,521 | -0.12% | 79,200 | 1361億2947万 | -3.11% | 8.2 | 1.33 |
12/10 | 2,584 | 2,584 | 2,516 | 2,524 | -2.32% | 94,500 | 1362億9146万 | -2.85% | 8.21 | 1.34 |
12/07 | 2,578 | 2,607 | 2,564 | 2,584 | +0.19% | 85,000 | 1395億3136万 | -0.35% | 8.41 | 1.37 |
12/06 | 2,605 | 2,605 | 2,562 | 2,579 | -1.53% | 47,300 | 1392億6137万 | -0.23% | 8.39 | 1.36 |
12/05 | 2,586 | 2,648 | 2,571 | 2,619 | +0.11% | 62,500 | 1414億2129万 | +1.67% | 8.52 | 1.39 |
12/04 | 2,689 | 2,724 | 2,607 | 2,616 | -2.42% | 96,300 | 1412億5930万 | +1.99% | 8.51 | 1.38 |
12/03 | 2,663 | 2,692 | 2,645 | 2,681 | +1.02% | 67,200 | 1447億6918万 | +5.05% | 8.72 | 1.42 |
11/30 | 2,607 | 2,669 | 2,564 | 2,654 | -0.56% | 122,900 | 1433億1123万 | +4.74% | 8.63 | 1.4 |
11/29 | 2,685 | 2,686 | 2,656 | 2,669 | -0.22% | 78,500 | 1441億2120万 | +5.95% | 8.68 | 1.41 |
11/28 | 2,626 | 2,680 | 2,621 | 2,675 | +2.33% | 102,400 | 1444億4519万 | +6.7% | 8.7 | 1.42 |
11/27 | 2,583 | 2,625 | 2,581 | 2,614 | +1.08% | 89,200 | 1411億5130万 | +4.85% | 8.5 | 1.38 |
11/26 | 2,566 | 2,618 | 2,566 | 2,586 | +1.06% | 115,400 | 1396億3935万 | +4.15% | 8.41 | 1.37 |
11/22 | 2,592 | 2,612 | 2,515 | 2,559 | -2.22% | 163,100 | 1381億8140万 | +3.44% | 8.33 | 1.35 |
11/21 | 2,619 | 2,647 | 2,601 | 2,617 | -1.58% | 109,600 | 1413億1330万 | +6.12% | 8.51 | 1.38 |
11/20 | 2,609 | 2,659 | 2,593 | 2,659 | +1.26% | 66,400 | 1435億8122万 | +8.22% | 8.65 | 1.41 |
11/19 | 2,619 | 2,629 | 2,596 | 2,626 | -0.3% | 87,200 | 1417億9928万 | +7.45% | 8.54 | 1.39 |
11/16 | 2,709 | 2,709 | 2,605 | 2,634 | -2.77% | 97,800 | 1422億3127万 | +8.35% | 8.57 | 1.39 |
11/15 | 2,638 | 2,715 | 2,626 | 2,709 | +1.65% | 128,200 | 1462億8113万 | +11.99% | 8.81 | 1.43 |
11/14 | 2,667 | 2,692 | 2,642 | 2,665 | +0.79% | 147,900 | 1439億521万 | +10.86% | 8.67 | 1.41 |
11/13 | 2,583 | 2,665 | 2,535 | 2,644 | -0.53% | 189,400 | 1427億7125万 | +10.44% | 8.6 | 1.4 |
11/12 | 2,625 | 2,684 | 2,600 | 2,658 | +0.57% | 142,600 | 1435億2722万 | +11.59% | 8.65 | 1.41 |
11/09 | 2,490 | 2,675 | 2,490 | 2,643 | +6.96% | 212,600 | 1427億1725万 | +11.47% | 8.6 | 1.4 |
11/08 | 2,448 | 2,486 | 2,444 | 2,471 | +2.11% | 59,500 | 1334億2956万 | +4.57% | 8.04 | 1.31 |
11/07 | 2,425 | 2,446 | 2,408 | 2,420 | -0.58% | 42,300 | 1306億7565万 | +2.46% | 7.87 | 1.28 |
11/06 | 2,405 | 2,450 | 2,404 | 2,434 | +1.21% | 44,200 | 1314億3163万 | +2.92% | 7.92 | 1.29 |
11/05 | 2,366 | 2,420 | 2,360 | 2,405 | +0.04% | 48,400 | 1298億6568万 | +1.61% | 7.82 | 1.27 |
11/02 | 2,377 | 2,406 | 2,370 | 2,404 | +0.63% | 55,900 | 1298億1168万 | +1.39% | 7.82 | 1.27 |
11/01 | 2,346 | 2,411 | 2,341 | 2,389 | +1.83% | 53,800 | 1290億171万 | +0.67% | 7.77 | 1.26 |
10/31 | 2,351 | 2,360 | 2,319 | 2,346 | +0.09% | 70,100 | 1266億7978万 | -1.3% | 7.63 | 1.24 |
10/30 | 2,309 | 2,359 | 2,287 | 2,344 | +2.58% | 98,900 | 1265億7179万 | -1.68% | 7.63 | 1.24 |