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 | 3,975 | 3,995 | 3,950 | 3,960 | -0.25% | 175,500 | 2085億2136万 | +2.46% | 12.48 | 1.66 |
| 03/28 | 3,990 | 4,005 | 3,930 | 3,970 | -0.87% | 212,700 | 2090億4793万 | +2.98% | 12.51 | 1.67 |
| 03/27 | 4,015 | 4,040 | 3,975 | 4,005 | -1.72% | 216,600 | 2108億9092万 | +4.16% | 12.62 | 1.68 |
| 03/26 | 4,050 | 4,075 | 4,020 | 4,075 | +1.75% | 365,200 | 2145億7690万 | +6.31% | 12.84 | 1.71 |
| 03/25 | 4,015 | 4,025 | 3,975 | 4,005 | -1.11% | 242,200 | 2108億9092万 | +4.87% | 12.62 | 1.68 |
| 03/22 | 4,075 | 4,085 | 4,015 | 4,050 | 0% | 178,700 | 2132億6048万 | +6.47% | 12.77 | 1.7 |
| 03/20 | 4,030 | 4,050 | 4,010 | 4,050 | +0.25% | 119,300 | 2132億6048万 | +6.94% | 12.77 | 1.7 |
| 03/19 | 4,045 | 4,045 | 3,990 | 4,040 | -0.25% | 175,900 | 2127億3391万 | +7.16% | 12.73 | 1.7 |
| 03/18 | 4,030 | 4,055 | 4,005 | 4,050 | +1.5% | 205,700 | 2132億6048万 | +8% | 12.77 | 1.7 |
| 03/15 | 3,955 | 4,035 | 3,950 | 3,990 | +1.53% | 393,600 | 2101億107万 | +6.97% | 12.58 | 1.67 |
| 03/14 | 3,885 | 3,950 | 3,875 | 3,930 | +2.21% | 271,500 | 2069億4165万 | +5.79% | 12.39 | 1.65 |
| 03/13 | 3,820 | 3,875 | 3,820 | 3,845 | +0.92% | 201,400 | 2024億6581万 | +3.78% | 12.12 | 1.61 |
| 03/12 | 3,795 | 3,820 | 3,775 | 3,810 | +1.06% | 177,600 | 2006億2282万 | +2.95% | 12.01 | 1.6 |
| 03/11 | 3,780 | 3,795 | 3,750 | 3,770 | +0.27% | 146,100 | 1985億1655万 | +1.95% | 11.88 | 1.58 |
| 03/08 | 3,790 | 3,805 | 3,755 | 3,760 | -1.57% | 283,500 | 1979億8998万 | +1.7% | 11.85 | 1.58 |
| 03/07 | 3,755 | 3,830 | 3,745 | 3,820 | +2.14% | 218,500 | 2011億4939万 | +3.38% | 12.04 | 1.6 |
| 03/06 | 3,735 | 3,755 | 3,730 | 3,740 | -0.13% | 124,700 | 1969億3684万 | +1.41% | 11.79 | 1.57 |
| 03/05 | 3,760 | 3,775 | 3,735 | 3,745 | -0.53% | 129,800 | 1972億12万 | +1.6% | 11.8 | 1.57 |
| 03/04 | 3,770 | 3,775 | 3,750 | 3,765 | +0.53% | 136,100 | 1982億5326万 | +2.23% | 11.87 | 1.58 |
| 03/01 | 3,730 | 3,750 | 3,715 | 3,745 | +0.81% | 105,400 | 1972億12万 | +1.77% | 11.8 | 1.57 |
| 02/28 | 3,720 | 3,750 | 3,700 | 3,715 | +0.68% | 196,500 | 1956億2042万 | +0.92% | 11.71 | 1.56 |
| 02/27 | 3,705 | 3,725 | 3,680 | 3,690 | -0.14% | 176,200 | 1943億399万 | +0.19% | 11.63 | 1.55 |
| 02/26 | 3,710 | 3,725 | 3,680 | 3,695 | -0.27% | 154,800 | 1945億6728万 | +0.19% | 11.65 | 1.55 |
| 02/25 | 3,730 | 3,740 | 3,700 | 3,705 | 0% | 143,100 | 1950億9385万 | +0.38% | 11.68 | 1.56 |
| 02/22 | 3,735 | 3,740 | 3,700 | 3,705 | -0.13% | 120,600 | 1950億9385万 | +0.3% | 11.68 | 1.56 |
| 02/21 | 3,680 | 3,725 | 3,660 | 3,710 | +0.27% | 217,300 | 1953億5713万 | +0.38% | 11.69 | 1.56 |
| 02/20 | 3,700 | 3,730 | 3,685 | 3,700 | -0.67% | 147,000 | 1948億3056万 | +0.05% | 11.66 | 1.55 |
| 02/19 | 3,730 | 3,790 | 3,720 | 3,725 | +0.54% | 253,200 | 1961億4698万 | +0.7% | 11.74 | 1.56 |
| 02/18 | 3,670 | 3,720 | 3,655 | 3,705 | +1.79% | 194,600 | 1950億9385万 | +0.08% | 11.68 | 1.56 |
| 02/15 | 3,600 | 3,640 | 3,575 | 3,640 | +0.41% | 146,900 | 1916億7115万 | -1.75% | 11.47 | 1.53 |
| 02/14 | 3,615 | 3,655 | 3,610 | 3,625 | +0.28% | 133,800 | 1908億8129万 | -2.34% | 11.43 | 1.52 |
| 02/13 | 3,555 | 3,630 | 3,530 | 3,615 | +1.69% | 344,500 | 1903億5472万 | -2.72% | 11.39 | 1.52 |
| 02/12 | 3,570 | 3,635 | 3,525 | 3,555 | 0% | 377,200 | 1871億9531万 | -4.44% | 11.2 | 1.49 |
| 02/08 | 3,600 | 3,625 | 3,555 | 3,555 | -1.66% | 209,900 | 1871億9531万 | -4.56% | 11.2 | 1.49 |
| 02/07 | 3,685 | 3,700 | 3,615 | 3,615 | -1.5% | 225,800 | 1903億5472万 | -3.11% | 11.39 | 1.52 |
| 02/06 | 3,735 | 3,735 | 3,655 | 3,670 | -2.13% | 261,400 | 1932億5085万 | -1.74% | 11.57 | 1.54 |
| 02/05 | 3,765 | 3,770 | 3,690 | 3,750 | +0.27% | 303,400 | 1974億6341万 | +0.48% | 11.82 | 1.57 |
| 02/04 | 3,750 | 3,770 | 3,715 | 3,740 | -0.13% | 228,700 | 1969億3684万 | +0.48% | 11.79 | 1.57 |
| 02/01 | 3,730 | 3,750 | 3,700 | 3,745 | +1.22% | 182,900 | 1972億12万 | +0.54% | 11.8 | 1.57 |
| 01/31 | 3,665 | 3,725 | 3,665 | 3,700 | +1.37% | 176,400 | 1948億3056万 | -0.7% | 11.66 | 1.55 |
| 01/30 | 3,710 | 3,710 | 3,650 | 3,650 | -1.22% | 138,500 | 1921億9772万 | -2.09% | 11.5 | 1.53 |
| 01/29 | 3,640 | 3,705 | 3,640 | 3,695 | +1.23% | 144,800 | 1945億6728万 | -1.02% | 11.65 | 1.55 |
| 01/28 | 3,680 | 3,690 | 3,640 | 3,650 | -1.35% | 136,000 | 1921億9772万 | -2.38% | 11.5 | 1.53 |
| 01/25 | 3,745 | 3,770 | 3,695 | 3,700 | -1.6% | 155,800 | 1948億3056万 | -1.28% | 11.66 | 1.55 |
| 01/24 | 3,770 | 3,780 | 3,750 | 3,760 | -0.4% | 90,100 | 1979億8998万 | +0.13% | 11.85 | 1.58 |
| 01/23 | 3,760 | 3,795 | 3,750 | 3,775 | -0.79% | 135,600 | 1987億7983万 | +0.4% | 11.9 | 1.58 |
| 01/22 | 3,810 | 3,820 | 3,770 | 3,805 | +0.4% | 114,900 | 2003億5954万 | +1.12% | 11.99 | 1.6 |
| 01/21 | 3,835 | 3,860 | 3,775 | 3,790 | +0.26% | 116,100 | 1995億6968万 | +0.61% | 11.95 | 1.59 |
| 01/18 | 3,745 | 3,815 | 3,735 | 3,780 | +1.2% | 158,300 | 1990億4311万 | +0.08% | 11.91 | 1.59 |
| 01/17 | 3,775 | 3,790 | 3,720 | 3,735 | -1.06% | 168,300 | 1966億7355万 | -1.29% | 11.77 | 1.57 |
| 01/16 | 3,760 | 3,785 | 3,735 | 3,775 | +1.34% | 119,200 | 1987億7983万 | -0.55% | 11.9 | 1.58 |
| 01/15 | 3,725 | 3,775 | 3,705 | 3,725 | -1.72% | 202,600 | 1961億4698万 | -2.1% | 11.74 | 1.56 |
| 01/11 | 3,810 | 3,830 | 3,780 | 3,790 | 0% | 257,300 | 1995億6968万 | -0.79% | 11.95 | 1.59 |
| 01/10 | 3,780 | 3,830 | 3,740 | 3,790 | -0.39% | 165,700 | 1995億6968万 | -1.1% | 11.95 | 1.59 |
| 01/09 | 3,750 | 3,815 | 3,740 | 3,805 | +2.01% | 209,300 | 2003億5954万 | -0.99% | 11.99 | 1.6 |
| 01/08 | 3,720 | 3,740 | 3,695 | 3,730 | +0.13% | 208,900 | 1964億1027万 | -3.32% | 11.76 | 1.57 |
| 01/07 | 3,710 | 3,740 | 3,665 | 3,725 | +1.5% | 262,700 | 1961億4698万 | -3.9% | 11.74 | 1.56 |
| 01/04 | 3,640 | 3,695 | 3,620 | 3,670 | -0.68% | 239,900 | 1932億5085万 | -5.85% | 11.57 | 1.54 |
| 2018 |
| 12/28 | 3,735 | 3,750 | 3,660 | 3,695 | -1.07% | 158,200 | 1945億6728万 | -5.86% | 11.65 | 1.55 |
| 12/27 | 3,680 | 3,750 | 3,665 | 3,735 | +4.18% | 228,400 | 1966億7355万 | -5.35% | 11.77 | 1.57 |
| 12/26 | 3,535 | 3,645 | 3,510 | 3,585 | +2.14% | 235,100 | 1887億7502万 | -9.63% | 11.3 | 1.5 |
| 12/25 | 3,640 | 3,645 | 3,490 | 3,510 | -7.51% | 248,800 | 1848億2575万 | -12.14% | 11.06 | 1.47 |
| 12/21 | 3,775 | 3,835 | 3,725 | 3,795 | +0.53% | 598,400 | 1998億3297万 | -5.74% | 11.96 | 1.59 |
| 12/20 | 3,785 | 3,815 | 3,710 | 3,775 | +0.8% | 360,100 | 1987億7983万 | -6.67% | 11.9 | 1.58 |
| 12/19 | 3,775 | 3,795 | 3,730 | 3,745 | -0.79% | 198,500 | 1972億12万 | -7.89% | 11.8 | 1.57 |
| 12/18 | 3,800 | 3,810 | 3,755 | 3,775 | -2.2% | 167,100 | 1987億7983万 | -7.68% | 11.9 | 1.58 |
| 12/17 | 3,870 | 3,885 | 3,830 | 3,860 | -0.26% | 155,200 | 2032億5567万 | -6.17% | 12.17 | 1.62 |
| 12/14 | 3,860 | 3,890 | 3,840 | 3,870 | -0.26% | 249,500 | 2037億8224万 | -6.36% | 12.2 | 1.62 |
| 12/13 | 3,900 | 3,935 | 3,875 | 3,880 | +0.13% | 197,700 | 2043億881万 | -6.44% | 12.23 | 1.63 |
| 12/12 | 3,930 | 3,940 | 3,870 | 3,875 | +0.26% | 194,500 | 2040億4552万 | -6.72% | 12.21 | 1.63 |
| 12/11 | 3,890 | 3,930 | 3,855 | 3,865 | -1.02% | 176,200 | 2035億1895万 | -7.11% | 12.18 | 1.62 |
| 12/10 | 3,965 | 3,980 | 3,890 | 3,905 | -2.86% | 149,000 | 2056億2523万 | -6.33% | 12.31 | 1.64 |
| 12/07 | 3,970 | 4,025 | 3,960 | 4,020 | +1.26% | 178,300 | 2116億8077万 | -3.67% | 12.67 | 1.69 |
| 12/06 | 4,020 | 4,030 | 3,945 | 3,970 | -1.37% | 196,600 | 2090億4793万 | -4.89% | 12.51 | 1.67 |
| 12/05 | 3,980 | 4,045 | 3,965 | 4,025 | +0.5% | 183,500 | 2119億4406万 | -3.69% | 12.69 | 1.69 |
| 12/04 | 4,065 | 4,075 | 4,005 | 4,005 | -2.2% | 215,100 | 2108億9092万 | -4.28% | 12.62 | 1.68 |
| 12/03 | 4,125 | 4,145 | 4,085 | 4,095 | -0.24% | 148,600 | 2156億3004万 | -2.15% | 12.91 | 1.72 |
| 11/30 | 4,085 | 4,130 | 4,085 | 4,105 | +1.23% | 223,600 | 2161億5661万 | -1.72% | 12.94 | 1.72 |
| 11/29 | 4,180 | 4,180 | 4,055 | 4,055 | -2.99% | 225,700 | 2135億2377万 | -2.73% | 12.78 | 1.7 |
| 11/28 | 4,215 | 4,225 | 4,180 | 4,180 | -0.12% | 141,500 | 2201億588万 | +0.29% | 13.17 | 1.75 |
| 11/27 | 4,280 | 4,305 | 4,185 | 4,185 | -2.22% | 173,300 | 2203億6916万 | +0.6% | 13.19 | 1.76 |
| 11/26 | 4,335 | 4,360 | 4,275 | 4,280 | -1.38% | 285,100 | 2253億7157万 | +3.06% | 13.49 | 1.8 |
| 11/22 | 4,175 | 4,350 | 4,165 | 4,340 | +3.21% | 183,800 | 2285億3098万 | +4.81% | 13.68 | 1.82 |
| 11/21 | 4,225 | 4,235 | 4,180 | 4,205 | -1.41% | 128,600 | 2214億2230万 | +1.87% | 13.25 | 1.77 |
| 11/20 | 4,270 | 4,305 | 4,230 | 4,265 | -0.58% | 211,000 | 2245億8172万 | +3.44% | 13.44 | 1.79 |
| 11/19 | 4,310 | 4,345 | 4,285 | 4,290 | +0.23% | 229,600 | 2258億9814万 | +4.28% | 13.52 | 1.8 |
| 11/16 | 4,250 | 4,295 | 4,235 | 4,280 | -0.12% | 195,100 | 2253億7157万 | +4.24% | 13.49 | 1.8 |
| 11/15 | 4,265 | 4,325 | 4,250 | 4,285 | -0.35% | 141,200 | 2256億3485万 | +4.56% | 13.51 | 1.8 |
| 11/14 | 4,300 | 4,330 | 4,270 | 4,300 | -0.23% | 148,900 | 2264億2471万 | +5.11% | 13.55 | 1.81 |
| 11/13 | 4,305 | 4,325 | 4,265 | 4,310 | -1.93% | 248,400 | 2269億5128万 | +5.53% | 13.58 | 1.81 |
| 11/12 | 4,340 | 4,405 | 4,320 | 4,395 | +1.03% | 199,300 | 2314億2711万 | +7.83% | 13.85 | 1.84 |
| 11/09 | 4,220 | 4,360 | 4,220 | 4,350 | +3.57% | 436,200 | 2290億5755万 | +6.96% | 13.71 | 1.83 |
| 11/08 | 4,090 | 4,210 | 4,070 | 4,200 | +3.19% | 242,500 | 2211億5902万 | +3.45% | 13.24 | 1.76 |
| 11/07 | 4,055 | 4,125 | 4,045 | 4,070 | +0.62% | 217,000 | 2143億1362万 | +0.27% | 12.83 | 1.71 |
| 11/06 | 4,130 | 4,135 | 4,010 | 4,045 | -0.61% | 369,700 | 2129億9720万 | -0.47% | 12.75 | 1.7 |
| 11/05 | 3,950 | 4,085 | 3,925 | 4,070 | +1.88% | 261,800 | 2143億1362万 | 0% | 12.83 | 1.71 |
| 11/02 | 4,060 | 4,075 | 3,985 | 3,995 | -1.6% | 176,100 | 2103億6435万 | -1.94% | 12.59 | 1.68 |
| 11/01 | 4,050 | 4,095 | 4,030 | 4,060 | -0.73% | 155,500 | 2137億8705万 | -0.49% | 12.8 | 1.7 |
| 10/31 | 4,130 | 4,165 | 4,070 | 4,090 | -1.21% | 197,800 | 2153億6676万 | +0.15% | 12.89 | 1.72 |
| 10/30 | 4,020 | 4,145 | 4,010 | 4,140 | +2.86% | 458,500 | 2179億9960万 | +1.37% | 13.05 | 1.74 |
