株価チャート
2018/10/05~2019/03/06
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 |
03/06 | 2,525 | 2,543 | 2,513 | 2,531 | -0.32% | 26,900 | 606億6978万 | -3.18% | 6.38 | 0.67 |
03/05 | 2,537 | 2,545 | 2,519 | 2,539 | +0.2% | 20,400 | 608億6155万 | -3.42% | 6.4 | 0.67 |
03/04 | 2,519 | 2,538 | 2,511 | 2,534 | +0.44% | 26,400 | 607億4170万 | -4.16% | 6.39 | 0.67 |
03/01 | 2,561 | 2,574 | 2,510 | 2,523 | -1.71% | 56,000 | 604億7802万 | -5.11% | 6.36 | 0.67 |
02/28 | 2,568 | 2,613 | 2,561 | 2,567 | -0.62% | 39,300 | 615億3273万 | -4.14% | 6.47 | 0.68 |
02/27 | 2,568 | 2,592 | 2,560 | 2,583 | +0.62% | 27,600 | 619億1626万 | -4.19% | 6.52 | 0.68 |
02/26 | 2,572 | 2,588 | 2,558 | 2,567 | +0.04% | 24,500 | 615億3273万 | -5.31% | 6.47 | 0.68 |
02/25 | 2,577 | 2,599 | 2,558 | 2,566 | +0.2% | 33,400 | 615億876万 | -5.94% | 6.47 | 0.68 |
02/22 | 2,634 | 2,634 | 2,557 | 2,561 | -2.77% | 51,600 | 613億8890万 | -6.64% | 6.46 | 0.68 |
02/21 | 2,637 | 2,650 | 2,625 | 2,634 | -0.11% | 27,300 | 631億3876万 | -4.43% | 6.64 | 0.7 |
02/20 | 2,631 | 2,656 | 2,611 | 2,637 | +0.23% | 20,900 | 632億1068万 | -4.66% | 6.65 | 0.7 |
02/19 | 2,649 | 2,669 | 2,614 | 2,631 | -0.49% | 41,100 | 630億6685万 | -5.33% | 6.64 | 0.7 |
02/18 | 2,617 | 2,659 | 2,616 | 2,644 | +2.2% | 28,500 | 633億7847万 | -5.33% | 6.67 | 0.7 |
02/15 | 2,582 | 2,606 | 2,560 | 2,587 | -1.22% | 59,500 | 620億1214万 | -7.87% | 6.53 | 0.68 |
02/14 | 2,639 | 2,639 | 2,590 | 2,619 | -0.42% | 34,500 | 627億7920万 | -7.32% | 6.61 | 0.69 |
02/13 | 2,622 | 2,665 | 2,616 | 2,630 | +0.57% | 45,700 | 630億4288万 | -7.52% | 6.63 | 0.7 |
02/12 | 2,553 | 2,640 | 2,553 | 2,615 | +1.87% | 43,300 | 626億8332万 | -8.6% | 6.6 | 0.69 |
02/08 | 2,599 | 2,628 | 2,546 | 2,567 | -2.4% | 55,800 | 615億3273万 | -10.62% | 6.47 | 0.68 |
02/07 | 2,605 | 2,659 | 2,599 | 2,630 | -0.53% | 49,000 | 630億4288万 | -8.9% | 6.63 | 0.7 |
02/06 | 2,652 | 2,672 | 2,619 | 2,644 | 0% | 37,100 | 633億7847万 | -8.86% | 6.67 | 0.7 |
02/05 | 2,685 | 2,685 | 2,640 | 2,644 | -1.6% | 31,900 | 633億7847万 | -8.95% | 6.67 | 0.7 |
02/04 | 2,634 | 2,694 | 2,622 | 2,687 | +3.99% | 55,700 | 644億921万 | -7.57% | 6.78 | 0.71 |
02/01 | 2,720 | 2,732 | 2,582 | 2,584 | -6.71% | 139,900 | 619億4023万 | -11.36% | 6.52 | 0.68 |
01/31 | 2,897 | 2,920 | 2,770 | 2,770 | -2.7% | 79,200 | 663億9878万 | -5.56% | 6.99 | 0.73 |
01/30 | 2,916 | 2,931 | 2,847 | 2,847 | -2.4% | 32,300 | 682億4452万 | -3.49% | 7.18 | 0.75 |
01/29 | 2,875 | 2,922 | 2,865 | 2,917 | +0.59% | 21,500 | 699億2247万 | -1.59% | 7.36 | 0.77 |
01/28 | 2,896 | 2,945 | 2,880 | 2,900 | -0.72% | 23,900 | 695億1496万 | -2.49% | 7.31 | 0.77 |
01/25 | 3,000 | 3,010 | 2,914 | 2,921 | -2.96% | 44,600 | 700億1835万 | -2.14% | 7.37 | 0.77 |
01/24 | 2,983 | 3,035 | 2,980 | 3,010 | +0.4% | 32,300 | 721億5174万 | +0.5% | 7.59 | 0.8 |
01/23 | 2,950 | 3,035 | 2,940 | 2,998 | +0.94% | 44,500 | 718億6409万 | -0.03% | 7.56 | 0.79 |
01/22 | 2,980 | 3,010 | 2,963 | 2,970 | -0.34% | 20,500 | 711億9291万 | -1.03% | 7.49 | 0.79 |
01/21 | 3,005 | 3,040 | 2,968 | 2,980 | +1.46% | 40,300 | 714億3262万 | -0.77% | 7.52 | 0.79 |
01/18 | 2,926 | 3,000 | 2,924 | 2,937 | +1.66% | 50,800 | 704億188万 | -2.39% | 7.41 | 0.78 |
01/17 | 2,899 | 2,951 | 2,862 | 2,889 | -0.31% | 32,200 | 692億5129万 | -4.21% | 7.29 | 0.76 |
01/16 | 2,950 | 2,968 | 2,880 | 2,898 | -1.66% | 46,900 | 694億6702万 | -4.2% | 7.31 | 0.77 |
01/15 | 2,925 | 3,000 | 2,925 | 2,947 | -1.41% | 33,700 | 706億4159万 | -2.87% | 7.43 | 0.78 |
01/11 | 3,025 | 3,035 | 2,977 | 2,989 | -1.35% | 43,100 | 716億4835万 | -1.84% | 7.54 | 0.79 |
01/10 | 3,015 | 3,040 | 2,976 | 3,030 | 0% | 27,700 | 726億3115万 | -0.59% | 7.64 | 0.8 |
01/09 | 3,150 | 3,150 | 3,020 | 3,030 | -1.46% | 35,600 | 726億3115万 | -0.62% | 7.64 | 0.8 |
01/08 | 3,115 | 3,115 | 3,035 | 3,075 | +0.65% | 51,200 | 737億983万 | +0.85% | 7.76 | 0.81 |
01/07 | 2,927 | 3,120 | 2,927 | 3,055 | +6.19% | 84,700 | 732億3042万 | +0.23% | 7.71 | 0.81 |
01/04 | 2,838 | 2,904 | 2,810 | 2,877 | -2.71% | 54,600 | 689億6364万 | -5.49% | 7.26 | 0.76 |
2018 |
12/28 | 2,930 | 2,995 | 2,924 | 2,957 | -0.44% | 48,100 | 708億8129万 | -3.02% | 7.46 | 0.78 |
12/27 | 2,875 | 2,976 | 2,863 | 2,970 | +8.87% | 103,700 | 711億9291万 | -2.59% | 7.49 | 0.79 |
12/26 | 2,750 | 2,788 | 2,693 | 2,728 | +0.37% | 57,700 | 653億9201万 | -10.56% | 6.88 | 0.72 |
12/25 | 2,612 | 2,750 | 2,612 | 2,718 | -5.85% | 88,100 | 651億5230万 | -11.12% | 6.86 | 0.72 |
12/21 | 2,950 | 2,950 | 2,793 | 2,887 | -4.72% | 122,900 | 692億335万 | -5.87% | 7.28 | 0.76 |
12/20 | 3,210 | 3,210 | 3,005 | 3,030 | -5.31% | 68,900 | 726億3115万 | -1.27% | 7.64 | 0.8 |
12/19 | 3,190 | 3,260 | 3,135 | 3,200 | +0.31% | 82,000 | 767億617万 | +4.4% | 8.07 | 0.85 |
12/18 | 3,140 | 3,200 | 3,130 | 3,190 | +0.79% | 44,600 | 764億6646万 | +4.56% | 8.05 | 0.84 |
12/17 | 3,180 | 3,230 | 3,155 | 3,165 | -0.47% | 35,100 | 758億6719万 | +4.28% | 7.98 | 0.84 |
12/14 | 3,170 | 3,190 | 3,070 | 3,180 | +0.47% | 81,500 | 762億2675万 | +5.33% | 8.02 | 0.84 |
12/13 | 3,145 | 3,210 | 3,140 | 3,165 | +1.93% | 51,600 | 758億6719万 | +5.25% | 7.98 | 0.84 |
12/12 | 3,075 | 3,125 | 3,075 | 3,105 | +1.64% | 32,900 | 744億2895万 | +3.57% | 7.83 | 0.82 |
12/11 | 3,020 | 3,060 | 2,985 | 3,055 | +1.16% | 63,900 | 732億3042万 | +2.24% | 7.71 | 0.81 |
12/10 | 3,070 | 3,100 | 3,010 | 3,020 | -3.67% | 54,600 | 723億9145万 | +1.34% | 7.62 | 0.8 |
12/07 | 3,140 | 3,155 | 3,075 | 3,135 | +0.8% | 39,600 | 751億4807万 | +5.27% | 7.91 | 0.83 |
12/06 | 3,110 | 3,125 | 3,055 | 3,110 | 0% | 54,100 | 745億4881万 | +4.75% | 7.84 | 0.82 |
12/05 | 3,045 | 3,130 | 2,980 | 3,110 | 0% | 65,900 | 745億4881万 | +5.28% | 7.84 | 0.82 |
12/04 | 3,200 | 3,210 | 3,105 | 3,110 | -4.01% | 54,700 | 745億4881万 | +6% | 7.84 | 0.82 |
12/03 | 3,080 | 3,250 | 3,060 | 3,240 | +5.88% | 139,500 | 776億6499万 | +11.3% | 8.17 | 0.86 |
11/30 | 3,080 | 3,080 | 3,035 | 3,060 | -0.16% | 68,700 | 733億5027万 | +6.1% | 7.72 | 0.81 |
11/29 | 3,075 | 3,075 | 3,025 | 3,065 | +1.49% | 72,500 | 734億7013万 | +7.06% | 7.73 | 0.81 |
11/28 | 3,080 | 3,110 | 3,020 | 3,020 | -0.82% | 73,200 | 723億9145万 | +6.19% | 7.62 | 0.8 |
11/27 | 2,976 | 3,075 | 2,976 | 3,045 | +2.94% | 120,100 | 729億9071万 | +7.67% | 7.68 | 0.81 |
11/26 | 2,999 | 3,000 | 2,943 | 2,958 | -1.56% | 46,000 | 709億526万 | +5.3% | 7.46 | 0.78 |
11/22 | 2,959 | 3,015 | 2,951 | 3,005 | +1.55% | 93,900 | 720億3189万 | +7.44% | 7.58 | 0.8 |
11/21 | 2,940 | 2,975 | 2,916 | 2,959 | -0.8% | 65,700 | 709億2923万 | +6.06% | 7.46 | 0.78 |
11/20 | 2,955 | 3,020 | 2,915 | 2,983 | +1.32% | 103,500 | 715億453万 | +7.19% | 7.52 | 0.79 |
11/19 | 2,934 | 2,971 | 2,896 | 2,944 | +0.1% | 59,700 | 705億6967万 | +6.28% | 7.43 | 0.78 |
11/16 | 2,919 | 2,974 | 2,899 | 2,941 | +0.68% | 57,200 | 704億9776万 | +6.6% | 7.42 | 0.78 |
11/15 | 2,901 | 2,960 | 2,854 | 2,921 | -0.54% | 74,500 | 700億1835万 | +6.26% | 7.37 | 0.77 |
11/14 | 2,846 | 2,962 | 2,820 | 2,937 | +3.2% | 92,500 | 704億188万 | +7.39% | 7.41 | 0.78 |
11/13 | 2,734 | 2,848 | 2,701 | 2,846 | +2.12% | 63,400 | 682億2055万 | +4.44% | 7.18 | 0.75 |
11/12 | 2,744 | 2,794 | 2,702 | 2,787 | +0.04% | 89,300 | 668億628万 | +2.5% | 7.03 | 0.74 |
11/09 | 2,838 | 2,848 | 2,760 | 2,786 | -3.16% | 97,900 | 667億8231万 | +2.58% | 7.03 | 0.74 |
11/08 | 2,969 | 2,980 | 2,873 | 2,877 | -1.64% | 65,800 | 689億6364万 | +6.12% | 7.26 | 0.76 |
11/07 | 2,883 | 2,960 | 2,863 | 2,925 | +2.52% | 74,300 | 701億1423万 | +8.33% | 7.38 | 0.77 |
11/06 | 2,872 | 2,896 | 2,833 | 2,853 | -0.77% | 54,500 | 683億8834万 | +6.18% | 7.2 | 0.76 |
11/05 | 2,901 | 2,955 | 2,870 | 2,875 | -2.58% | 45,800 | 689億1570万 | +7.36% | 7.25 | 0.76 |
11/02 | 2,930 | 3,015 | 2,878 | 2,951 | +1.27% | 173,600 | 707億3747万 | +10.61% | 7.44 | 0.78 |
11/01 | 2,833 | 2,954 | 2,823 | 2,914 | +5.96% | 240,700 | 698億5055万 | +9.8% | 7.35 | 0.77 |
10/31 | 2,700 | 2,750 | 2,623 | 2,750 | +5.57% | 89,600 | 659億1936万 | +4.21% | 6.94 | 0.73 |
10/30 | 2,509 | 2,645 | 2,503 | 2,605 | +2.84% | 177,900 | 624億4361万 | -1.03% | 6.57 | 0.69 |
10/29 | 2,500 | 2,574 | 2,500 | 2,533 | -0.67% | 53,300 | 607億1772万 | -3.72% | 6.39 | 0.67 |
10/26 | 2,586 | 2,586 | 2,509 | 2,550 | -0.04% | 48,000 | 611億2523万 | -3.04% | 6.43 | 0.67 |
10/25 | 2,491 | 2,589 | 2,482 | 2,551 | -1.05% | 102,200 | 611億4920万 | -2.89% | 6.43 | 0.68 |
10/24 | 2,637 | 2,655 | 2,528 | 2,578 | -1.6% | 76,100 | 617億9641万 | -1.68% | 6.5 | 0.68 |
10/23 | 2,629 | 2,661 | 2,599 | 2,620 | +1.59% | 80,000 | 628億317万 | +0.15% | 6.61 | 0.69 |
10/22 | 2,633 | 2,633 | 2,555 | 2,579 | -2.42% | 77,000 | 618億2038万 | -1.07% | 6.51 | 0.68 |
10/19 | 2,795 | 2,796 | 2,623 | 2,643 | -6.67% | 114,700 | 633億5450万 | +1.73% | 6.67 | 0.7 |
10/18 | 2,779 | 2,892 | 2,752 | 2,832 | +1.43% | 203,500 | 678億8496万 | +9.34% | 7.14 | 0.75 |
10/17 | 2,731 | 2,792 | 2,722 | 2,792 | +4.69% | 113,200 | 669億2613万 | +8.64% | 7.04 | 0.74 |
10/16 | 2,648 | 2,717 | 2,648 | 2,667 | -0.11% | 32,300 | 639億2980万 | +4.55% | 6.73 | 0.71 |
10/15 | 2,674 | 2,691 | 2,637 | 2,670 | -0.48% | 66,100 | 640億171万 | +5.37% | 6.73 | 0.71 |
10/12 | 2,580 | 2,700 | 2,573 | 2,683 | +3.99% | 82,300 | 643億1333万 | +6.6% | 6.77 | 0.71 |
10/11 | 2,538 | 2,588 | 2,522 | 2,580 | -3.55% | 89,700 | 618億4435万 | +3.12% | 6.51 | 0.68 |
10/10 | 2,718 | 2,748 | 2,641 | 2,675 | -0.96% | 80,600 | 641億2156万 | +7.34% | 6.75 | 0.71 |
10/09 | 2,698 | 2,725 | 2,682 | 2,701 | +0.04% | 54,200 | 647億4480万 | +9% | 6.81 | 0.71 |
10/05 | 2,656 | 2,710 | 2,646 | 2,700 | +1.28% | 128,000 | 647億2083万 | +9.49% | 6.81 | 0.71 |