株価チャート
2018/12/13~2019/05/21
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 |
05/21 | 2,269 | 2,277 | 2,222 | 2,244 | -3.23% | 34,000 | 537億9020万 | -6.5% | 8.89 | 0.58 |
05/20 | 2,321 | 2,329 | 2,289 | 2,319 | +1.05% | 20,600 | 555億8800万 | -3.86% | 9.19 | 0.6 |
05/17 | 2,288 | 2,299 | 2,261 | 2,295 | +1.46% | 24,100 | 550億1270万 | -5.2% | 9.09 | 0.59 |
05/16 | 2,268 | 2,268 | 2,220 | 2,262 | +0.49% | 22,100 | 542億2167万 | -6.88% | 8.96 | 0.59 |
05/15 | 2,253 | 2,253 | 2,201 | 2,251 | +0.54% | 27,200 | 539億5799万 | -7.63% | 8.92 | 0.58 |
05/14 | 2,180 | 2,248 | 2,153 | 2,239 | +0.4% | 25,500 | 536億7035万 | -8.39% | 8.87 | 0.58 |
05/13 | 2,289 | 2,289 | 2,225 | 2,230 | -2.41% | 33,000 | 534億5461万 | -9.05% | 8.84 | 0.58 |
05/10 | 2,288 | 2,312 | 2,268 | 2,285 | +0.04% | 28,500 | 547億7300万 | -7.04% | 9.05 | 0.59 |
05/09 | 2,321 | 2,321 | 2,270 | 2,284 | -1.59% | 29,200 | 547億4903万 | -7.19% | 9.05 | 0.59 |
05/08 | 2,336 | 2,372 | 2,290 | 2,321 | -3.01% | 53,200 | 556億3594万 | -5.99% | 9.2 | 0.6 |
05/07 | 2,461 | 2,473 | 2,373 | 2,393 | -1.6% | 90,100 | 573億6183万 | -3.39% | 9.48 | 0.62 |
04/26 | 2,525 | 2,529 | 2,421 | 2,432 | -3.87% | 54,300 | 582億9669万 | -1.98% | 9.64 | 0.63 |
04/25 | 2,491 | 2,534 | 2,478 | 2,530 | +2.6% | 36,200 | 606億4581万 | +1.81% | 10.03 | 0.65 |
04/24 | 2,521 | 2,526 | 2,466 | 2,466 | -2.41% | 40,300 | 591億1169万 | -0.68% | 9.77 | 0.64 |
04/23 | 2,466 | 2,534 | 2,455 | 2,527 | +2.27% | 36,800 | 605億7390万 | +1.69% | 10.01 | 0.65 |
04/22 | 2,459 | 2,476 | 2,430 | 2,471 | +1.35% | 27,200 | 592億3154万 | -0.64% | 9.79 | 0.64 |
04/19 | 2,450 | 2,460 | 2,421 | 2,438 | -0.29% | 18,700 | 584億4051万 | -2.17% | 9.66 | 0.63 |
04/18 | 2,495 | 2,498 | 2,433 | 2,445 | -2.43% | 37,000 | 586億831万 | -2% | 9.69 | 0.63 |
04/17 | 2,500 | 2,526 | 2,491 | 2,506 | +0.24% | 38,900 | 600億7052万 | +0.44% | 9.93 | 0.65 |
04/16 | 2,511 | 2,536 | 2,492 | 2,500 | -1.19% | 20,900 | 599億2669万 | +0.28% | 9.91 | 0.65 |
04/15 | 2,499 | 2,536 | 2,491 | 2,530 | +2.18% | 39,200 | 606億4581万 | +1.65% | 10.03 | 0.65 |
04/12 | 2,490 | 2,506 | 2,469 | 2,476 | -0.68% | 28,400 | 593億5140万 | -0.4% | 9.81 | 0.64 |
04/11 | 2,500 | 2,520 | 2,480 | 2,493 | -0.87% | 31,900 | 597億5890万 | +0.36% | 9.88 | 0.64 |
04/10 | 2,510 | 2,535 | 2,492 | 2,515 | -1.76% | 34,500 | 602億8625万 | +1.17% | 9.97 | 0.65 |
04/09 | 2,523 | 2,568 | 2,510 | 2,560 | +0.79% | 38,600 | 613億6493万 | +2.94% | 10.14 | 0.66 |
04/08 | 2,568 | 2,568 | 2,525 | 2,540 | +0.63% | 30,600 | 608億8552万 | +2.17% | 10.07 | 0.66 |
04/05 | 2,498 | 2,526 | 2,472 | 2,524 | +1.04% | 42,600 | 605億199万 | +1.57% | 10 | 0.65 |
04/04 | 2,476 | 2,518 | 2,450 | 2,498 | +0.85% | 38,000 | 598億7875万 | +0.44% | 9.9 | 0.65 |
04/03 | 2,418 | 2,484 | 2,406 | 2,477 | +1.98% | 24,900 | 593億7537万 | -0.52% | 9.82 | 0.64 |
04/02 | 2,464 | 2,484 | 2,426 | 2,429 | -0.21% | 33,100 | 582億2477万 | -2.61% | 9.63 | 0.63 |
04/01 | 2,399 | 2,457 | 2,397 | 2,434 | +2.74% | 37,900 | 583億4463万 | -2.6% | 9.65 | 0.63 |
03/29 | 2,372 | 2,401 | 2,363 | 2,369 | -0.25% | 30,500 | 567億8653万 | -5.39% | 5.98 | 0.63 |
03/28 | 2,430 | 2,430 | 2,373 | 2,375 | -3.73% | 55,700 | 569億3036万 | -5.57% | 5.99 | 0.63 |
03/27 | 2,455 | 2,467 | 2,425 | 2,467 | -2.41% | 39,400 | 591億3566万 | -2.34% | 6.22 | 0.65 |
03/26 | 2,500 | 2,531 | 2,493 | 2,528 | +1.53% | 62,300 | 605億9787万 | -0.16% | 6.38 | 0.67 |
03/25 | 2,488 | 2,492 | 2,454 | 2,490 | -1.39% | 54,500 | 596億8699万 | -1.85% | 6.28 | 0.66 |
03/22 | 2,492 | 2,528 | 2,470 | 2,525 | +1.32% | 29,700 | 605億2596万 | -0.63% | 6.37 | 0.67 |
03/20 | 2,520 | 2,520 | 2,464 | 2,492 | -0.6% | 49,100 | 597億3493万 | -2.04% | 6.29 | 0.66 |
03/19 | 2,578 | 2,578 | 2,501 | 2,507 | -2.83% | 49,300 | 600億9449万 | -1.69% | 6.32 | 0.66 |
03/18 | 2,604 | 2,647 | 2,566 | 2,580 | -0.85% | 45,700 | 618億4435万 | +1.02% | 6.51 | 0.68 |
03/15 | 2,524 | 2,617 | 2,524 | 2,602 | +3.54% | 93,700 | 623億7170万 | +1.88% | 6.56 | 0.69 |
03/14 | 2,500 | 2,519 | 2,459 | 2,513 | +2.91% | 65,600 | 602億3831万 | -1.64% | 6.34 | 0.67 |
03/13 | 2,441 | 2,453 | 2,387 | 2,442 | -1.13% | 31,400 | 585億3639万 | -4.61% | 6.16 | 0.65 |
03/12 | 2,399 | 2,497 | 2,396 | 2,470 | +3.26% | 46,900 | 592億757万 | -3.82% | 6.23 | 0.65 |
03/11 | 2,448 | 2,449 | 2,376 | 2,392 | -2.29% | 63,200 | 573億3786万 | -7.18% | 6.03 | 0.63 |
03/08 | 2,436 | 2,460 | 2,395 | 2,448 | +0.29% | 70,200 | 586億8022万 | -5.3% | 6.17 | 0.65 |
03/07 | 2,506 | 2,529 | 2,425 | 2,441 | -3.56% | 73,600 | 585億1242万 | -6.01% | 6.16 | 0.65 |
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 |