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 | 4,245 | 4,255 | 4,220 | 4,245 | 0% | 3,100 | 253億6899万 | -1.6% | 32.91 | 0.93 |
| 03/28 | 4,410 | 4,410 | 4,230 | 4,245 | -3.63% | 3,800 | 253億6899万 | -1.62% | 32.91 | 0.93 |
| 03/27 | 4,410 | 4,420 | 4,370 | 4,405 | -3.08% | 9,800 | 263億2518万 | +2.06% | 34.15 | 0.96 |
| 03/26 | 4,445 | 4,545 | 4,405 | 4,545 | +2.48% | 23,900 | 271億6185万 | +5.43% | 35.24 | 0.99 |
| 03/25 | 4,490 | 4,490 | 4,425 | 4,435 | -1.22% | 11,100 | 265億446万 | +3.16% | 34.38 | 0.97 |
| 03/22 | 4,430 | 4,490 | 4,430 | 4,490 | +1.13% | 6,800 | 268億3316万 | +4.64% | 34.81 | 0.98 |
| 03/20 | 4,395 | 4,440 | 4,380 | 4,440 | +1.02% | 6,800 | 265億3435万 | +3.76% | 34.42 | 0.97 |
| 03/19 | 4,425 | 4,425 | 4,330 | 4,395 | -1.12% | 5,000 | 262億6542万 | +2.93% | 34.07 | 0.96 |
| 03/18 | 4,310 | 4,445 | 4,310 | 4,445 | +3.13% | 9,700 | 265億6423万 | +4.27% | 34.46 | 0.97 |
| 03/15 | 4,255 | 4,315 | 4,255 | 4,310 | +0.47% | 4,000 | 257億5744万 | +1.34% | 33.42 | 0.94 |
| 03/14 | 4,270 | 4,290 | 4,260 | 4,290 | +0.47% | 1,900 | 256億3791万 | +0.92% | 33.26 | 0.94 |
| 03/13 | 4,300 | 4,300 | 4,240 | 4,270 | -1.16% | 3,100 | 255億1839万 | +0.47% | 33.1 | 0.93 |
| 03/12 | 4,290 | 4,320 | 4,275 | 4,320 | +0.7% | 8,300 | 258億1720万 | +1.69% | 33.49 | 0.94 |
| 03/11 | 4,285 | 4,300 | 4,240 | 4,290 | +0.82% | 6,400 | 256億3791万 | +1.16% | 33.26 | 0.94 |
| 03/08 | 4,255 | 4,295 | 4,235 | 4,255 | -1.05% | 6,400 | 254億2875万 | +0.47% | 32.99 | 0.93 |
| 03/07 | 4,255 | 4,305 | 4,255 | 4,300 | +0.82% | 4,600 | 256億9768万 | +1.65% | 33.34 | 0.94 |
| 03/06 | 4,225 | 4,270 | 4,225 | 4,265 | +0.35% | 3,500 | 254億8851万 | +0.99% | 33.07 | 0.93 |
| 03/05 | 4,220 | 4,250 | 4,210 | 4,250 | +0.35% | 2,400 | 253億9887万 | +0.66% | 32.95 | 0.93 |
| 03/04 | 4,250 | 4,250 | 4,220 | 4,235 | +0.12% | 4,400 | 253億922万 | +0.31% | 32.83 | 0.92 |
| 03/01 | 4,210 | 4,230 | 4,210 | 4,230 | +0.24% | 3,400 | 252億7934万 | +0.21% | 32.79 | 0.92 |
| 02/28 | 4,210 | 4,230 | 4,200 | 4,220 | +0.36% | 4,100 | 252億1958万 | -0.05% | 32.72 | 0.92 |
| 02/27 | 4,215 | 4,250 | 4,205 | 4,205 | -0.94% | 4,500 | 251億2994万 | -0.4% | 32.6 | 0.92 |
| 02/26 | 4,200 | 4,255 | 4,200 | 4,245 | 0% | 3,400 | 253億6899万 | +0.52% | 32.91 | 0.93 |
| 02/25 | 4,240 | 4,245 | 4,185 | 4,245 | -0.93% | 6,700 | 253億6899万 | +0.54% | 32.91 | 0.93 |
| 02/22 | 4,270 | 4,285 | 4,255 | 4,285 | +0.35% | 2,200 | 256億803万 | +1.52% | 33.22 | 0.94 |
| 02/21 | 4,285 | 4,285 | 4,225 | 4,270 | +0.35% | 2,700 | 255億1839万 | +1.23% | 33.1 | 0.93 |
| 02/20 | 4,280 | 4,295 | 4,250 | 4,255 | -0.58% | 2,000 | 254億2875万 | +0.9% | 32.99 | 0.93 |
| 02/19 | 4,255 | 4,295 | 4,250 | 4,280 | +0.59% | 4,500 | 255億7815万 | +1.49% | 33.18 | 0.93 |
| 02/18 | 4,260 | 4,260 | 4,220 | 4,255 | +0.83% | 2,600 | 254億2875万 | +0.9% | 32.99 | 0.93 |
| 02/15 | 4,200 | 4,225 | 4,200 | 4,220 | +0.48% | 1,600 | 252億1958万 | +0.05% | 32.72 | 0.92 |
| 02/14 | 4,240 | 4,240 | 4,200 | 4,200 | -0.47% | 1,700 | 251億6万 | -0.5% | 32.56 | 0.92 |
| 02/13 | 4,225 | 4,225 | 4,180 | 4,220 | -0.12% | 3,600 | 252億1958万 | -0.02% | 32.72 | 0.92 |
| 02/12 | 4,195 | 4,235 | 4,195 | 4,225 | +0.72% | 4,300 | 252億4946万 | +0.07% | 32.76 | 0.92 |
| 02/08 | 4,250 | 4,270 | 4,180 | 4,195 | -1.53% | 4,500 | 250億7017万 | -0.55% | 32.52 | 0.92 |
| 02/07 | 4,240 | 4,270 | 4,240 | 4,260 | +0.24% | 1,200 | 254億5863万 | +1% | 33.03 | 0.93 |
| 02/06 | 4,270 | 4,270 | 4,235 | 4,250 | +0.59% | 1,900 | 253億9887万 | +0.66% | 32.95 | 0.93 |
| 02/05 | 4,145 | 4,275 | 4,145 | 4,225 | +1.93% | 3,700 | 252億4946万 | +0.33% | 32.76 | 0.92 |
| 02/04 | 4,200 | 4,245 | 4,145 | 4,145 | +0.36% | 3,900 | 247億7136万 | -1.17% | 32.14 | 0.9 |
| 02/01 | 4,140 | 4,205 | 4,130 | 4,130 | -0.24% | 4,200 | 246億8172万 | -1.41% | 32.02 | 0.9 |
| 01/31 | 4,140 | 4,205 | 4,135 | 4,140 | +0.24% | 4,800 | 247億4148万 | -1.15% | 32.1 | 0.9 |
| 01/30 | 4,245 | 4,245 | 4,130 | 4,130 | -2.48% | 6,700 | 246億8172万 | -1.53% | 32.02 | 0.9 |
| 01/29 | 4,215 | 4,235 | 4,190 | 4,235 | -0.12% | 3,400 | 253億922万 | +0.79% | 32.83 | 0.92 |
| 01/28 | 4,220 | 4,240 | 4,200 | 4,240 | +0.47% | 2,700 | 253億3910万 | +0.81% | 32.87 | 0.93 |
| 01/25 | 4,295 | 4,295 | 4,220 | 4,220 | -0.59% | 2,900 | 252億1958万 | +0.24% | 32.72 | 0.92 |
| 01/24 | 4,240 | 4,270 | 4,220 | 4,245 | +0.12% | 3,300 | 253億6899万 | +0.69% | 32.91 | 0.93 |
| 01/23 | 4,220 | 4,240 | 4,220 | 4,240 | +0.47% | 1,400 | 253億3910万 | +0.45% | 32.87 | 0.93 |
| 01/22 | 4,250 | 4,270 | 4,220 | 4,220 | 0% | 2,100 | 252億1958万 | -0.09% | 32.72 | 0.92 |
| 01/21 | 4,215 | 4,280 | 4,210 | 4,220 | +0.24% | 4,500 | 252億1958万 | -0.21% | 32.72 | 0.92 |
| 01/18 | 4,255 | 4,275 | 4,210 | 4,210 | -0.36% | 4,000 | 251億5982万 | -0.59% | 32.64 | 0.92 |
| 01/17 | 4,240 | 4,260 | 4,210 | 4,225 | -0.24% | 1,700 | 252億4946万 | -0.42% | 32.76 | 0.92 |
| 01/16 | 4,220 | 4,290 | 4,220 | 4,235 | -0.7% | 1,800 | 253億922万 | -0.49% | 32.83 | 0.92 |
| 01/15 | 4,275 | 4,300 | 4,260 | 4,265 | -0.23% | 3,700 | 254億8851万 | -0.02% | 33.07 | 0.93 |
| 01/11 | 4,285 | 4,290 | 4,270 | 4,275 | -0.23% | 1,700 | 255億4827万 | -0.05% | 33.14 | 0.93 |
| 01/10 | 4,285 | 4,295 | 4,270 | 4,285 | 0% | 1,900 | 256億803万 | -0.05% | 33.22 | 0.94 |
| 01/09 | 4,195 | 4,295 | 4,195 | 4,285 | +1.78% | 3,000 | 256億803万 | -0.19% | 33.22 | 0.94 |
| 01/08 | 4,165 | 4,290 | 4,165 | 4,210 | -0.59% | 4,700 | 251億5982万 | -2.21% | 32.64 | 0.92 |
| 01/07 | 4,270 | 4,270 | 4,210 | 4,235 | +2.54% | 2,900 | 253億922万 | -1.92% | 32.83 | 0.92 |
| 01/04 | 4,170 | 4,200 | 4,110 | 4,130 | -1.31% | 4,600 | 246億8172万 | -4.57% | 32.02 | 0.9 |
| 2018 |
| 12/28 | 4,315 | 4,315 | 4,150 | 4,185 | -4.23% | 3,700 | 250億1041万 | -3.66% | 32.45 | 0.91 |
| 12/27 | 4,005 | 4,370 | 4,005 | 4,370 | +10.21% | 5,500 | 261億1601万 | +0.34% | 33.88 | 0.95 |
| 12/26 | 4,000 | 4,075 | 3,910 | 3,965 | +3.8% | 5,300 | 236億9565万 | -9.06% | 30.74 | 0.87 |
| 12/25 | 4,000 | 4,010 | 3,800 | 3,820 | -4.5% | 9,500 | 228億2910万 | -12.81% | 29.62 | 0.83 |
| 12/21 | 4,090 | 4,090 | 4,000 | 4,000 | -2.56% | 8,100 | 239億482万 | -9.28% | 31.01 | 0.87 |
| 12/20 | 4,290 | 4,290 | 4,105 | 4,105 | -4.42% | 7,900 | 245億3232万 | -7.29% | 31.83 | 0.9 |
| 12/19 | 4,305 | 4,325 | 4,290 | 4,295 | -1.15% | 3,200 | 256億6780万 | -3.31% | 33.3 | 0.94 |
| 12/18 | 4,320 | 4,410 | 4,280 | 4,345 | +0.58% | 5,500 | 259億6661万 | -2.38% | 33.69 | 0.95 |
| 12/17 | 4,335 | 4,340 | 4,300 | 4,320 | -0.35% | 4,000 | 258億1720万 | -3.16% | 33.49 | 0.94 |
| 12/14 | 4,420 | 4,420 | 4,335 | 4,335 | -1.03% | 7,500 | 259億684万 | -3.02% | 33.61 | 0.95 |
| 12/13 | 4,380 | 4,430 | 4,370 | 4,380 | +0.23% | 5,800 | 261億7577万 | -2.19% | 33.96 | 0.96 |
| 12/12 | 4,325 | 4,375 | 4,325 | 4,370 | +1.04% | 4,300 | 261億1601万 | -2.48% | 33.88 | 0.95 |
| 12/11 | 4,410 | 4,410 | 4,325 | 4,325 | -0.35% | 3,600 | 258億4708万 | -3.5% | 33.53 | 0.94 |
| 12/10 | 4,375 | 4,400 | 4,320 | 4,340 | -0.69% | 5,000 | 259億3672万 | -3.21% | 33.65 | 0.95 |
| 12/07 | 4,475 | 4,475 | 4,350 | 4,370 | -1.02% | 6,800 | 261億1601万 | -2.56% | 33.88 | 0.95 |
| 12/06 | 4,540 | 4,540 | 4,415 | 4,415 | -2.86% | 4,800 | 263億8494万 | -1.56% | 34.23 | 0.96 |
| 12/05 | 4,550 | 4,550 | 4,480 | 4,545 | +1.45% | 4,500 | 271億6185万 | +1.27% | 35.24 | 0.99 |
| 12/04 | 4,535 | 4,540 | 4,480 | 4,480 | -1.32% | 2,900 | 267億7339万 | -0.18% | 34.73 | 0.98 |
| 12/03 | 4,550 | 4,550 | 4,515 | 4,540 | +0.55% | 2,900 | 271億3197万 | +1.23% | 35.2 | 0.99 |
| 11/30 | 4,465 | 4,545 | 4,465 | 4,515 | +1.35% | 2,500 | 269億8256万 | +0.76% | 35 | 0.99 |
| 11/29 | 4,575 | 4,575 | 4,455 | 4,455 | -2.41% | 3,600 | 266億2399万 | -0.58% | 34.54 | 0.97 |
| 11/28 | 4,535 | 4,565 | 4,495 | 4,565 | +0.55% | 3,800 | 272億8137万 | +1.72% | 35.39 | 1 |
| 11/27 | 4,525 | 4,540 | 4,475 | 4,540 | +0.89% | 2,800 | 271億3197万 | +1.2% | 35.2 | 0.99 |
| 11/26 | 4,520 | 4,535 | 4,465 | 4,500 | -0.44% | 3,200 | 268億9292万 | +0.27% | 34.89 | 0.98 |
| 11/22 | 4,505 | 4,520 | 4,355 | 4,520 | +1.35% | 6,500 | 270億1244万 | +0.65% | 35.04 | 0.99 |
| 11/21 | 4,485 | 4,505 | 4,410 | 4,460 | -1% | 2,400 | 266億5387万 | -0.76% | 34.58 | 0.97 |
| 11/20 | 4,480 | 4,535 | 4,460 | 4,505 | +0.33% | 2,100 | 269億2280万 | +0.13% | 34.93 | 0.98 |
| 11/19 | 4,515 | 4,515 | 4,430 | 4,490 | -0.66% | 1,600 | 268億3316万 | -0.18% | 34.81 | 0.98 |
| 11/16 | 4,460 | 4,535 | 4,435 | 4,520 | +1.35% | 2,700 | 270億1244万 | +0.49% | 35.04 | 0.99 |
| 11/15 | 4,520 | 4,520 | 4,460 | 4,460 | +0.22% | 2,100 | 266億5387万 | -0.93% | 34.58 | 0.97 |
| 11/14 | 4,570 | 4,570 | 4,450 | 4,450 | -1.98% | 3,500 | 265億9411万 | -1.29% | 34.5 | 0.97 |
| 11/13 | 4,585 | 4,585 | 4,495 | 4,540 | -1.09% | 3,500 | 271億3197万 | +0.49% | 35.2 | 0.99 |
| 11/12 | 4,545 | 4,640 | 4,545 | 4,590 | +0.99% | 3,000 | 274億3078万 | +1.5% | 35.59 | 1 |
| 11/09 | 4,560 | 4,560 | 4,525 | 4,545 | +0.11% | 3,000 | 271億6185万 | +0.4% | 35.24 | 0.99 |
| 11/08 | 4,500 | 4,555 | 4,495 | 4,540 | +2.02% | 3,200 | 271億3197万 | +0.15% | 35.2 | 0.99 |
| 11/07 | 4,435 | 4,480 | 4,425 | 4,450 | +1.25% | 2,600 | 265億9411万 | -1.96% | 34.5 | 0.97 |
| 11/06 | 4,365 | 4,415 | 4,360 | 4,395 | +0.69% | 5,200 | 262億6542万 | -3.49% | 34.07 | 0.96 |
| 11/05 | 4,360 | 4,405 | 4,360 | 4,365 | -0.11% | 4,100 | 260億8613万 | -4.51% | 33.84 | 0.95 |
| 11/02 | 4,380 | 4,405 | 4,360 | 4,370 | -0.23% | 5,300 | 261億1601万 | -4.79% | 33.88 | 0.95 |
| 11/01 | 4,560 | 4,560 | 4,380 | 4,380 | -2.45% | 6,200 | 261億7577万 | -4.97% | 33.96 | 0.96 |
| 10/31 | 4,495 | 4,525 | 4,460 | 4,490 | -1.1% | 4,000 | 268億3316万 | -3.07% | 34.81 | 0.98 |
| 10/30 | 4,410 | 4,540 | 4,410 | 4,540 | +2.95% | 9,400 | 271億3197万 | -2.41% | 35.2 | 0.99 |
