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 | 2,097 | 2,097 | 2,076 | 2,083 | +0.14% | 2,100 | 229億6138万 | 0% | 8.53 | 0.53 |
| 03/28 | 2,135 | 2,135 | 2,075 | 2,080 | -2.58% | 8,300 | 229億2831万 | -0.14% | 8.52 | 0.53 |
| 03/27 | 2,167 | 2,167 | 2,019 | 2,135 | -3.17% | 21,900 | 235億3459万 | +2.5% | 8.74 | 0.54 |
| 03/26 | 2,129 | 2,207 | 2,129 | 2,205 | +3.67% | 49,900 | 243億621万 | +5.96% | 9.03 | 0.56 |
| 03/25 | 2,143 | 2,152 | 2,105 | 2,127 | -1.53% | 34,700 | 234億4640万 | +2.46% | 8.71 | 0.54 |
| 03/22 | 2,111 | 2,160 | 2,110 | 2,160 | +2.47% | 19,900 | 238億1017万 | +4.1% | 8.85 | 0.55 |
| 03/20 | 2,101 | 2,108 | 2,095 | 2,108 | +0.33% | 15,100 | 232億3696万 | +1.79% | 8.63 | 0.53 |
| 03/19 | 2,099 | 2,112 | 2,071 | 2,101 | +0.05% | 14,000 | 231億5980万 | +1.6% | 8.6 | 0.53 |
| 03/18 | 2,080 | 2,100 | 2,079 | 2,100 | +1.45% | 12,400 | 231億4877万 | +1.6% | 8.6 | 0.53 |
| 03/15 | 2,055 | 2,070 | 2,055 | 2,070 | +0.73% | 5,800 | 228億1808万 | +0.19% | 8.48 | 0.53 |
| 03/14 | 2,041 | 2,055 | 2,041 | 2,055 | +0.74% | 3,900 | 226億5273万 | -0.53% | 8.42 | 0.52 |
| 03/13 | 2,043 | 2,053 | 2,039 | 2,040 | -0.73% | 4,600 | 224億8738万 | -1.31% | 8.35 | 0.52 |
| 03/12 | 2,044 | 2,057 | 2,044 | 2,055 | +0.64% | 5,500 | 226億5273万 | -0.68% | 8.42 | 0.52 |
| 03/11 | 2,021 | 2,042 | 2,021 | 2,042 | +0.79% | 4,000 | 225億943万 | -1.3% | 8.36 | 0.52 |
| 03/08 | 2,031 | 2,046 | 2,021 | 2,026 | -1.12% | 14,600 | 223億3305万 | -2.08% | 8.3 | 0.51 |
| 03/07 | 2,032 | 2,052 | 2,032 | 2,049 | +0.84% | 6,200 | 225億8659万 | -1.11% | 8.39 | 0.52 |
| 03/06 | 2,046 | 2,051 | 2,032 | 2,032 | -0.88% | 8,700 | 223億9919万 | -1.98% | 8.32 | 0.52 |
| 03/05 | 2,050 | 2,058 | 2,049 | 2,050 | -0.15% | 13,300 | 225億9761万 | -1.25% | 8.39 | 0.52 |
| 03/04 | 2,063 | 2,068 | 2,051 | 2,053 | -0.39% | 6,900 | 226億3068万 | -1.25% | 8.41 | 0.52 |
| 03/01 | 2,079 | 2,085 | 2,055 | 2,061 | -0.87% | 8,400 | 227億1887万 | -1.01% | 8.44 | 0.52 |
| 02/28 | 2,095 | 2,108 | 2,079 | 2,079 | -0.67% | 10,800 | 229億1729万 | -0.29% | 8.51 | 0.53 |
| 02/27 | 2,096 | 2,119 | 2,090 | 2,093 | +0.29% | 9,000 | 230億7161万 | +0.34% | 8.57 | 0.53 |
| 02/26 | 2,093 | 2,097 | 2,076 | 2,087 | -0.33% | 3,100 | 230億547万 | 0% | 8.55 | 0.53 |
| 02/25 | 2,077 | 2,094 | 2,068 | 2,094 | -0.1% | 6,100 | 230億8263万 | +0.34% | 8.57 | 0.53 |
| 02/22 | 2,088 | 2,097 | 2,081 | 2,096 | +0.58% | 4,600 | 231億468万 | +0.34% | 8.58 | 0.53 |
| 02/21 | 2,089 | 2,091 | 2,076 | 2,084 | +0.24% | 3,000 | 229億7240万 | -0.29% | 8.53 | 0.53 |
| 02/20 | 2,071 | 2,087 | 2,071 | 2,079 | +0.48% | 3,000 | 229億1729万 | -0.53% | 8.51 | 0.53 |
| 02/19 | 2,094 | 2,095 | 2,065 | 2,069 | -1.43% | 6,100 | 228億705万 | -1.19% | 8.47 | 0.52 |
| 02/18 | 2,079 | 2,099 | 2,071 | 2,099 | +0.86% | 4,900 | 231億3775万 | +0.1% | 8.6 | 0.53 |
| 02/15 | 2,061 | 2,099 | 2,042 | 2,081 | +0.97% | 9,600 | 229億3933万 | -0.9% | 8.52 | 0.53 |
| 02/14 | 2,051 | 2,120 | 2,000 | 2,061 | +0.49% | 12,200 | 227億1887万 | -1.9% | 8.44 | 0.52 |
| 02/13 | 2,074 | 2,077 | 2,051 | 2,051 | -1.11% | 4,600 | 226億864万 | -2.47% | 8.4 | 0.52 |
| 02/12 | 2,068 | 2,082 | 2,068 | 2,074 | +0.29% | 3,300 | 228億6217万 | -1.47% | 8.49 | 0.53 |
| 02/08 | 2,076 | 2,117 | 2,063 | 2,068 | -0.48% | 6,500 | 227億9603万 | -1.8% | 8.47 | 0.52 |
| 02/07 | 2,070 | 2,087 | 2,070 | 2,078 | +0.34% | 2,000 | 229億626万 | -1.38% | 8.51 | 0.53 |
| 02/06 | 2,104 | 2,104 | 2,071 | 2,071 | -0.58% | 5,100 | 228億2910万 | -1.8% | 8.48 | 0.53 |
| 02/05 | 2,096 | 2,119 | 2,080 | 2,083 | +0.34% | 4,900 | 229億6138万 | -1.09% | 8.53 | 0.53 |
| 02/04 | 2,069 | 2,129 | 2,041 | 2,076 | +1.71% | 9,400 | 228億8422万 | -1.24% | 8.5 | 0.53 |
| 02/01 | 2,080 | 2,086 | 2,041 | 2,041 | -1.92% | 6,100 | 224億9840万 | -2.86% | 8.36 | 0.52 |
| 01/31 | 2,088 | 2,109 | 2,072 | 2,081 | -0.24% | 6,300 | 229億3933万 | -1.14% | 8.52 | 0.53 |
| 01/30 | 2,107 | 2,138 | 2,086 | 2,086 | -0.95% | 7,900 | 229億9445万 | -1% | 8.54 | 0.53 |
| 01/29 | 2,116 | 2,144 | 2,101 | 2,106 | -0.52% | 3,200 | 232億1491万 | -0.09% | 8.62 | 0.53 |
| 01/28 | 2,125 | 2,128 | 2,110 | 2,117 | -0.38% | 4,000 | 233億3617万 | +0.38% | 8.67 | 0.54 |
| 01/25 | 2,140 | 2,144 | 2,110 | 2,125 | -0.47% | 9,300 | 234億2435万 | +0.76% | 8.7 | 0.54 |
| 01/24 | 2,131 | 2,136 | 2,115 | 2,135 | +0.71% | 4,500 | 235億3459万 | +1.23% | 8.74 | 0.54 |
| 01/23 | 2,099 | 2,144 | 2,097 | 2,120 | +0.43% | 3,200 | 233億6924万 | +0.57% | 8.68 | 0.54 |
| 01/22 | 2,112 | 2,112 | 2,098 | 2,111 | +0.62% | 1,900 | 232億7003万 | +0.19% | 8.64 | 0.54 |
| 01/21 | 2,135 | 2,144 | 2,097 | 2,098 | -1.73% | 5,800 | 231億2673万 | -0.47% | 8.59 | 0.53 |
| 01/18 | 2,134 | 2,135 | 2,100 | 2,135 | +1.04% | 4,700 | 235億3459万 | +1.28% | 8.74 | 0.54 |
| 01/17 | 2,123 | 2,123 | 2,096 | 2,113 | +0.62% | 3,100 | 232億9208万 | +0.28% | 8.65 | 0.54 |
| 01/16 | 2,151 | 2,165 | 2,100 | 2,100 | -2.87% | 4,400 | 231億4877万 | -0.33% | 8.6 | 0.53 |
| 01/15 | 2,162 | 2,178 | 2,141 | 2,162 | 0% | 3,100 | 238億3221万 | +2.56% | 8.85 | 0.55 |
| 01/11 | 2,165 | 2,167 | 2,125 | 2,162 | -0.28% | 8,000 | 238億3221万 | +2.61% | 8.85 | 0.55 |
| 01/10 | 2,105 | 2,168 | 2,099 | 2,168 | +2.99% | 6,400 | 238億9835万 | +2.99% | 8.88 | 0.55 |
| 01/09 | 2,110 | 2,121 | 2,099 | 2,105 | -0.38% | 2,700 | 232億389万 | +0.1% | 8.62 | 0.53 |
| 01/08 | 2,086 | 2,179 | 2,086 | 2,113 | +1.2% | 12,100 | 232億9208万 | +0.48% | 8.65 | 0.54 |
| 01/07 | 2,130 | 2,130 | 2,081 | 2,088 | -1.23% | 3,700 | 230億1650万 | -0.76% | 8.55 | 0.53 |
| 01/04 | 2,090 | 2,119 | 2,089 | 2,114 | +1.25% | 4,900 | 233億310万 | +0.33% | 8.66 | 0.54 |
| 2018 |
| 12/28 | 2,085 | 2,101 | 2,075 | 2,088 | -1.6% | 3,400 | 230億1650万 | -1% | 8.55 | 0.53 |
| 12/27 | 2,034 | 2,122 | 2,025 | 2,122 | +5.41% | 5,300 | 233億9128万 | +0.52% | 8.69 | 0.54 |
| 12/26 | 1,982 | 2,018 | 1,982 | 2,013 | +1.56% | 3,200 | 221億8975万 | -4.73% | 8.24 | 0.51 |
| 12/25 | 2,028 | 2,028 | 1,900 | 1,982 | -3.41% | 15,800 | 218億4803万 | -6.42% | 8.12 | 0.5 |
| 12/21 | 2,122 | 2,139 | 2,022 | 2,052 | -3.16% | 12,100 | 226億1966万 | -3.39% | 8.4 | 0.52 |
| 12/20 | 2,134 | 2,134 | 2,108 | 2,119 | -0.7% | 6,800 | 233億5822万 | -0.42% | 8.68 | 0.54 |
| 12/19 | 2,133 | 2,138 | 2,130 | 2,134 | +0.33% | 4,200 | 235億2356万 | +0.23% | 8.74 | 0.54 |
| 12/18 | 2,117 | 2,130 | 2,111 | 2,127 | +0.47% | 2,700 | 234億4640万 | -0.09% | 8.71 | 0.54 |
| 12/17 | 2,127 | 2,140 | 2,085 | 2,117 | -0.47% | 5,300 | 233億3617万 | -0.61% | 8.67 | 0.54 |
| 12/14 | 2,098 | 2,131 | 2,081 | 2,127 | +0.09% | 10,500 | 234億4640万 | -0.23% | 8.71 | 0.54 |
| 12/13 | 2,116 | 2,129 | 2,094 | 2,125 | +1.19% | 8,500 | 234億2435万 | -0.38% | 8.7 | 0.54 |
| 12/12 | 2,129 | 2,129 | 2,020 | 2,100 | -0.47% | 25,200 | 231億4877万 | -1.59% | 8.6 | 0.53 |
| 12/11 | 2,117 | 2,121 | 2,107 | 2,110 | -0.52% | 4,100 | 232億5901万 | -1.17% | 8.64 | 0.54 |
| 12/10 | 2,126 | 2,130 | 2,113 | 2,121 | +0.43% | 5,600 | 233億8026万 | -0.7% | 8.69 | 0.54 |
| 12/07 | 2,111 | 2,120 | 2,111 | 2,112 | +0.09% | 2,300 | 232億8105万 | -1.12% | 8.65 | 0.54 |
| 12/06 | 2,112 | 2,117 | 2,107 | 2,110 | -0.24% | 5,500 | 232億5901万 | -1.26% | 8.64 | 0.54 |
| 12/05 | 2,131 | 2,131 | 2,113 | 2,115 | +0.24% | 3,800 | 233億1412万 | -1.08% | 8.66 | 0.54 |
| 12/04 | 2,140 | 2,144 | 2,110 | 2,110 | -0.89% | 3,000 | 232億5901万 | -1.63% | 8.64 | 0.54 |
| 12/03 | 2,134 | 2,136 | 2,116 | 2,129 | +0.33% | 3,000 | 234億6845万 | -0.79% | 8.72 | 0.54 |
| 11/30 | 2,121 | 2,125 | 2,112 | 2,122 | +0.14% | 1,800 | 233億9128万 | -1.12% | 8.69 | 0.54 |
| 11/29 | 2,105 | 2,119 | 2,105 | 2,119 | +0.86% | 4,100 | 233億5822万 | -1.26% | 8.68 | 0.54 |
| 11/28 | 2,132 | 2,135 | 2,101 | 2,101 | -1.96% | 10,700 | 231億5980万 | -2.14% | 8.6 | 0.53 |
| 11/27 | 2,154 | 2,168 | 2,130 | 2,143 | -0.6% | 6,000 | 236億2277万 | -0.19% | 8.78 | 0.54 |
| 11/26 | 2,142 | 2,173 | 2,142 | 2,156 | -0.37% | 1,600 | 237億6607万 | +0.37% | 8.83 | 0.55 |
| 11/22 | 2,140 | 2,171 | 2,130 | 2,164 | +0.42% | 6,200 | 238億5426万 | +0.74% | 8.86 | 0.55 |
| 11/21 | 2,149 | 2,156 | 2,139 | 2,155 | +0.09% | 2,700 | 237億5505万 | +0.37% | 8.82 | 0.55 |
| 11/20 | 2,142 | 2,156 | 2,133 | 2,153 | +0.56% | 2,600 | 237億3300万 | +0.23% | 8.82 | 0.55 |
| 11/19 | 2,137 | 2,166 | 2,136 | 2,141 | +0.19% | 2,300 | 236億73万 | -0.28% | 8.77 | 0.54 |
| 11/16 | 2,158 | 2,158 | 2,135 | 2,137 | -0.65% | 2,100 | 235億5663万 | -0.47% | 8.75 | 0.54 |
| 11/15 | 2,125 | 2,158 | 2,125 | 2,151 | +0.75% | 3,600 | 237億1096万 | +0.09% | 8.81 | 0.55 |
| 11/14 | 2,176 | 2,176 | 2,127 | 2,135 | -0.42% | 2,300 | 235億3459万 | -0.79% | 8.74 | 0.54 |
| 11/13 | 2,156 | 2,163 | 2,125 | 2,144 | -0.56% | 3,200 | 236億3380万 | -0.6% | 8.78 | 0.54 |
| 11/12 | 2,172 | 2,176 | 2,156 | 2,156 | -0.74% | 2,200 | 237億6607万 | -0.23% | 8.83 | 0.55 |
| 11/09 | 2,146 | 2,176 | 2,146 | 2,172 | +1.21% | 4,000 | 239億4245万 | +0.32% | 8.89 | 0.55 |
| 11/08 | 2,145 | 2,161 | 2,140 | 2,146 | +0.28% | 2,300 | 236億5584万 | -1.01% | 8.79 | 0.54 |
| 11/07 | 2,152 | 2,170 | 2,132 | 2,140 | 0% | 3,000 | 235億8970万 | -1.47% | 8.76 | 0.54 |
| 11/06 | 2,125 | 2,149 | 2,125 | 2,140 | +0.71% | 2,100 | 235億8970万 | -1.65% | 8.76 | 0.54 |
| 11/05 | 2,134 | 2,136 | 2,125 | 2,125 | -0.47% | 6,100 | 234億2435万 | -2.52% | 8.7 | 0.54 |
| 11/02 | 2,137 | 2,138 | 2,132 | 2,135 | -0.09% | 2,700 | 235億3459万 | -2.38% | 8.74 | 0.54 |
| 11/01 | 2,150 | 2,186 | 2,132 | 2,137 | +0.09% | 9,100 | 235億5663万 | -2.51% | 8.75 | 0.54 |
| 10/31 | 2,258 | 2,258 | 2,134 | 2,135 | -6.4% | 16,100 | 235億3459万 | -2.91% | 8.74 | 0.54 |
| 10/30 | 2,127 | 2,281 | 2,122 | 2,281 | +7.54% | 14,500 | 251億4398万 | +3.35% | 9.34 | 0.58 |
