株価チャート
2018/10/24～2019/03/29
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 | 5,090 | 5,150 | 5,090 | 5,150 | +0.78% | 800 | 40億4275万 | -4.65% | 3.53 | 0.45 |
| 03/28 | 5,020 | 5,110 | 5,020 | 5,110 | -0.2% | 1,000 | 40億1135万 | -5.62% | 3.5 | 0.45 |
| 03/27 | 5,120 | 5,120 | 5,070 | 5,120 | -2.29% | 1,300 | 40億1920万 | -5.66% | 3.51 | 0.45 |
| 03/26 | 5,240 | 5,240 | 5,200 | 5,240 | 0% | 2,300 | 41億1340万 | -3.66% | 3.59 | 0.46 |
| 03/25 | 5,200 | 5,270 | 5,200 | 5,240 | +0.77% | 1,600 | 41億1340万 | -3.78% | 3.59 | 0.46 |
| 03/22 | 5,210 | 5,240 | 5,200 | 5,200 | +0.19% | 1,900 | 40億8200万 | -4.64% | 3.56 | 0.46 |
| 03/20 | 5,230 | 5,230 | 4,995 | 5,190 | 0% | 4,400 | 40億7415万 | -4.89% | 3.56 | 0.46 |
| 03/19 | 5,300 | 5,320 | 5,170 | 5,190 | -2.63% | 6,100 | 40億7415万 | -4.98% | 3.56 | 0.46 |
| 03/18 | 5,460 | 5,460 | 5,250 | 5,330 | -1.84% | 2,600 | 41億8405万 | -2.51% | 3.65 | 0.47 |
| 03/15 | 5,490 | 5,490 | 5,310 | 5,430 | -1.09% | 1,700 | 42億6255万 | -0.73% | 3.72 | 0.48 |
| 03/14 | 5,490 | 5,490 | 5,490 | 5,490 | 0% | 200 | 43億965万 | +0.37% | 3.76 | 0.48 |
| 03/13 | 5,490 | 5,490 | 5,490 | 5,490 | 0% | 100 | 43億965万 | +0.42% | 3.76 | 0.48 |
| 03/12 | 5,510 | 5,550 | 5,240 | 5,490 | -0.18% | 8,000 | 43億965万 | +0.48% | 3.76 | 0.48 |
| 03/11 | 5,500 | 5,500 | 5,500 | 5,500 | 0% | 100 | 43億1750万 | +0.7% | 3.77 | 0.48 |
| 03/08 | 5,570 | 5,580 | 5,370 | 5,500 | -1.79% | 2,100 | 43億1750万 | +0.79% | 3.77 | 0.48 |
| 03/07 | 5,600 | 5,600 | 5,520 | 5,600 | 0% | 500 | 43億9600万 | +2.71% | 3.84 | 0.49 |
| 03/06 | 5,580 | 5,600 | 5,580 | 5,600 | +0.54% | 400 | 43億9600万 | +2.85% | 3.84 | 0.49 |
| 03/05 | 5,650 | 5,650 | 5,570 | 5,570 | 0% | 1,700 | 43億7245万 | +2.5% | 3.82 | 0.49 |
| 03/04 | 5,590 | 5,690 | 5,570 | 5,570 | +0.36% | 600 | 43億7245万 | +2.63% | 3.82 | 0.49 |
| 02/28 | 5,550 | 5,560 | 5,550 | 5,550 | +0.91% | 400 | 43億5675万 | +2.4% | 3.8 | 0.49 |
| 02/27 | 5,490 | 5,500 | 5,490 | 5,500 | +0.18% | 200 | 43億1750万 | +1.59% | 3.77 | 0.48 |
| 02/26 | 5,490 | 5,490 | 5,490 | 5,490 | 0% | 400 | 43億965万 | +1.5% | 3.76 | 0.48 |
| 02/25 | 5,390 | 5,490 | 5,390 | 5,490 | 0% | 400 | 43億965万 | +1.69% | 3.76 | 0.48 |
| 02/22 | 5,490 | 5,490 | 5,490 | 5,490 | 0% | 100 | 43億965万 | +1.86% | 3.76 | 0.48 |
| 02/21 | 5,490 | 5,490 | 5,480 | 5,490 | 0% | 700 | 43億965万 | +2.04% | 3.76 | 0.48 |
| 02/20 | 5,410 | 5,490 | 5,410 | 5,490 | +1.29% | 700 | 43億965万 | +2.23% | 3.76 | 0.48 |
| 02/19 | 5,420 | 5,420 | 5,320 | 5,420 | 0% | 2,300 | 42億5470万 | +1.19% | 3.71 | 0.48 |
| 02/18 | 5,420 | 5,420 | 5,420 | 5,420 | 0% | 200 | 42億5470万 | +1.37% | 3.71 | 0.48 |
| 02/15 | 5,410 | 5,420 | 5,350 | 5,420 | 0% | 2,400 | 42億5470万 | +1.54% | 3.71 | 0.48 |
| 02/14 | 5,420 | 5,420 | 5,420 | 5,420 | +2.26% | 100 | 42億5470万 | +1.73% | 3.71 | 0.48 |
| 02/13 | 5,300 | 5,300 | 5,300 | 5,300 | -0.38% | 100 | 41億6050万 | -0.24% | 3.63 | 0.47 |
| 02/12 | 5,300 | 5,320 | 5,210 | 5,320 | +0.38% | 600 | 41億7620万 | +0.3% | 3.65 | 0.47 |
| 02/08 | 5,400 | 5,400 | 5,300 | 5,300 | -2.21% | 500 | 41億6050万 | +0.19% | 3.63 | 0.47 |
| 02/07 | 5,420 | 5,420 | 5,420 | 5,420 | 0% | 100 | 42億5470万 | +2.85% | 3.71 | 0.48 |
| 02/05 | 5,360 | 5,420 | 5,360 | 5,420 | 0% | 300 | 42億5470万 | +3.45% | 3.71 | 0.48 |
| 02/04 | 5,420 | 5,420 | 5,420 | 5,420 | 0% | 200 | 42億5470万 | +3.91% | 3.71 | 0.48 |
| 02/01 | 5,420 | 5,420 | 5,420 | 5,420 | 0% | 100 | 42億5470万 | +4.31% | 3.71 | 0.48 |
| 01/31 | 5,390 | 5,420 | 5,390 | 5,420 | +0.74% | 200 | 42億5470万 | +4.57% | 3.71 | 0.48 |
| 01/30 | 5,380 | 5,390 | 5,380 | 5,380 | 0% | 600 | 42億2330万 | +4.02% | 3.69 | 0.47 |
| 01/29 | 5,420 | 5,420 | 5,320 | 5,380 | -0.74% | 500 | 42億2330万 | +4.14% | 3.69 | 0.47 |
| 01/28 | 5,320 | 5,420 | 5,320 | 5,420 | +1.88% | 1,900 | 42億5470万 | +5.06% | 3.71 | 0.48 |
| 01/25 | 5,400 | 5,400 | 5,320 | 5,320 | -1.48% | 400 | 41億7620万 | +3.12% | 3.65 | 0.47 |
| 01/24 | 5,400 | 5,410 | 5,400 | 5,400 | 0% | 400 | 42億3900万 | +4.55% | 3.7 | 0.47 |
| 01/23 | 5,390 | 5,400 | 5,390 | 5,400 | 0% | 300 | 42億3900万 | +4.43% | 3.7 | 0.47 |
| 01/22 | 5,370 | 5,400 | 5,370 | 5,400 | +0.56% | 500 | 42億3900万 | +4.37% | 3.7 | 0.47 |
| 01/21 | 5,350 | 5,380 | 5,350 | 5,370 | +2.29% | 500 | 42億1545万 | +3.71% | 3.68 | 0.47 |
| 01/17 | 5,340 | 5,340 | 5,250 | 5,250 | 0% | 500 | 41億2125万 | +1.29% | 3.6 | 0.46 |
| 01/16 | 5,260 | 5,340 | 5,230 | 5,250 | 0% | 1,800 | 41億2125万 | +1.12% | 3.6 | 0.46 |
| 01/15 | 5,240 | 5,250 | 5,240 | 5,250 | +0.19% | 300 | 41億2125万 | +0.92% | 3.6 | 0.46 |
| 01/11 | 5,150 | 5,240 | 5,150 | 5,240 | +1.75% | 200 | 41億1340万 | +0.5% | 3.59 | 0.46 |
| 01/10 | 5,190 | 5,250 | 5,150 | 5,150 | -0.77% | 1,300 | 40億4275万 | -1.44% | 3.53 | 0.45 |
| 01/09 | 5,190 | 5,250 | 5,150 | 5,190 | 0% | 1,500 | 40億7415万 | -0.94% | 3.56 | 0.46 |
| 01/08 | 5,290 | 5,290 | 5,190 | 5,190 | +0.58% | 700 | 40億7415万 | -1.16% | 3.56 | 0.46 |
| 01/07 | 5,150 | 5,160 | 5,150 | 5,160 | +2.18% | 300 | 40億5060万 | -1.99% | 3.54 | 0.45 |
| 01/04 | 5,090 | 5,090 | 5,050 | 5,050 | -0.79% | 500 | 39億6425万 | -4.45% | 3.46 | 0.44 |
| 2018 |
| 12/28 | 5,070 | 5,090 | 5,070 | 5,090 | +2.83% | 2,400 | 39億9565万 | -4.09% | 3.49 | 0.45 |
| 12/27 | 4,945 | 4,950 | 4,710 | 4,950 | +3.02% | 2,000 | 38億8575万 | -7.02% | 3.39 | 0.43 |
| 12/26 | 4,665 | 4,805 | 4,665 | 4,805 | +3.11% | 300 | 37億7192万 | -10.12% | 3.29 | 0.42 |
| 12/25 | 4,800 | 4,845 | 4,660 | 4,660 | -3.82% | 1,400 | 36億5810万 | -13.33% | 3.19 | 0.41 |
| 12/21 | 4,990 | 4,990 | 4,820 | 4,845 | -1.52% | 4,500 | 38億332万 | -10.58% | 3.32 | 0.43 |
| 12/20 | 5,090 | 5,090 | 4,920 | 4,920 | -3.34% | 4,900 | 38億6220万 | -9.77% | 3.37 | 0.43 |
| 12/19 | 5,050 | 5,090 | 4,985 | 5,090 | -1.17% | 6,600 | 39億9565万 | -7.25% | 3.49 | 0.45 |
| 12/18 | 5,300 | 5,300 | 5,140 | 5,150 | -1.15% | 1,100 | 40億4275万 | -6.74% | 3.53 | 0.45 |
| 12/17 | 5,300 | 5,300 | 5,210 | 5,210 | 0% | 900 | 40億8985万 | -6.28% | 3.57 | 0.46 |
| 12/14 | 5,240 | 5,350 | 5,210 | 5,210 | -3.87% | 6,000 | 40億8985万 | -6.86% | 3.57 | 0.46 |
| 12/13 | 5,420 | 5,420 | 5,420 | 5,420 | -1.09% | 100 | 42億5470万 | -3.75% | 3.71 | 0.48 |
| 12/12 | 5,480 | 5,490 | 5,480 | 5,480 | -1.08% | 400 | 43億180万 | -3.18% | 3.76 | 0.48 |
| 12/11 | 5,490 | 5,540 | 5,490 | 5,540 | +0.91% | 300 | 43億4890万 | -2.6% | 3.8 | 0.49 |
| 12/10 | 5,490 | 5,490 | 5,490 | 5,490 | 0% | 100 | 43億965万 | -4.05% | 3.76 | 0.48 |
| 12/07 | 5,490 | 5,490 | 5,490 | 5,490 | 0% | 100 | 43億965万 | -4.51% | 3.76 | 0.48 |
| 12/06 | 5,490 | 5,490 | 5,490 | 5,490 | 0% | 1,800 | 43億965万 | -4.89% | 3.76 | 0.48 |
| 12/05 | 5,490 | 5,490 | 5,490 | 5,490 | 0% | 200 | 43億965万 | -5.25% | 3.76 | 0.48 |
| 12/04 | 5,560 | 5,560 | 5,490 | 5,490 | -1.08% | 2,900 | 43億965万 | -5.64% | 3.76 | 0.48 |
| 12/03 | 5,550 | 5,550 | 5,550 | 5,550 | +0.73% | 300 | 43億5675万 | -5.03% | 3.8 | 0.49 |
| 11/30 | 5,800 | 5,800 | 5,510 | 5,510 | +0.18% | 1,500 | 43億2535万 | -6.16% | 3.78 | 0.48 |
| 11/29 | 5,500 | 5,500 | 5,500 | 5,500 | 0% | 200 | 43億1750万 | -6.83% | 3.77 | 0.48 |
| 11/28 | 5,560 | 5,560 | 5,470 | 5,500 | -0.54% | 1,500 | 43億1750万 | -7.42% | 3.77 | 0.48 |
| 11/27 | 5,760 | 5,760 | 5,530 | 5,530 | -2.3% | 800 | 43億4105万 | -7.49% | 3.79 | 0.49 |
| 11/26 | 5,860 | 5,860 | 5,660 | 5,660 | +1.07% | 400 | 44億4310万 | -5.82% | 3.88 | 0.5 |
| 11/22 | 5,510 | 5,600 | 5,510 | 5,600 | +1.63% | 300 | 43億9600万 | -7.24% | 3.84 | 0.49 |
| 11/21 | 5,600 | 5,600 | 5,510 | 5,510 | +0.18% | 400 | 43億2535万 | -9.18% | 3.78 | 0.48 |
| 11/20 | 5,550 | 5,550 | 5,490 | 5,500 | -1.79% | 1,500 | 43億1750万 | -9.84% | 3.77 | 0.48 |
| 11/19 | 5,660 | 5,660 | 5,550 | 5,600 | -1.23% | 1,100 | 43億9600万 | -8.71% | 3.84 | 0.49 |
| 11/16 | 5,730 | 5,730 | 5,670 | 5,670 | -1.05% | 500 | 44億5095万 | -8.06% | 3.89 | 0.5 |
| 11/15 | 5,780 | 5,890 | 5,630 | 5,730 | -0.87% | 1,100 | 44億9805万 | -7.58% | 3.93 | 0.5 |
| 11/14 | 5,950 | 5,950 | 5,780 | 5,780 | -2.86% | 2,300 | 45億3730万 | -7.28% | 3.96 | 0.51 |
| 11/13 | 6,010 | 6,010 | 5,910 | 5,950 | -2.14% | 900 | 46億7075万 | -5.07% | 4.08 | 0.52 |
| 11/12 | 6,080 | 6,080 | 6,080 | 6,080 | 0% | 200 | 47億7280万 | -3.37% | 4.17 | 0.53 |
| 11/09 | 6,080 | 6,080 | 6,080 | 6,080 | -0.98% | 100 | 47億7280万 | -3.68% | 4.17 | 0.53 |
| 11/08 | 6,060 | 6,140 | 6,030 | 6,140 | +0.16% | 1,000 | 48億1990万 | -3.09% | 4.21 | 0.54 |
| 11/07 | 6,200 | 6,200 | 6,030 | 6,130 | -1.13% | 700 | 48億1205万 | -3.71% | 4.2 | 0.54 |
| 11/05 | 6,300 | 6,300 | 6,200 | 6,200 | -2.67% | 300 | 48億6700万 | -2.84% | 4.25 | 0.54 |
| 11/02 | 6,370 | 6,370 | 6,370 | 6,370 | +3.24% | 100 | 50億45万 | -0.39% | 4.37 | 0.56 |
| 11/01 | 6,170 | 6,170 | 6,170 | 6,170 | +1.65% | 100 | 48億4345万 | -3.5% | 4.23 | 0.54 |
| 10/31 | 6,040 | 6,070 | 6,010 | 6,070 | +0.5% | 1,700 | 47億6495万 | -5.19% | 4.16 | 0.53 |
| 10/30 | 6,080 | 6,080 | 6,040 | 6,040 | -0.66% | 1,300 | 47億4140万 | -5.82% | 4.14 | 0.53 |
| 10/29 | 6,160 | 6,160 | 6,080 | 6,080 | -1.3% | 500 | 47億7280万 | -5.35% | 4.17 | 0.53 |
| 10/26 | 6,250 | 6,270 | 6,160 | 6,160 | -1.12% | 1,600 | 48億3560万 | -4.26% | 4.22 | 0.54 |
| 10/25 | 6,300 | 6,300 | 6,230 | 6,230 | -1.11% | 200 | 48億9055万 | -3.25% | 4.27 | 0.55 |
| 10/24 | 6,370 | 6,370 | 6,300 | 6,300 | -2.17% | 200 | 49億4550万 | -2.2% | 4.32 | 0.55 |
