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 | 5,840 | 5,860 | 5,790 | 5,820 | 0% | 217,700 | 4039億9220万 | +1.78% | 31.88 | 1.77 |
| 03/28 | 5,830 | 5,860 | 5,790 | 5,820 | -1.36% | 146,100 | 4039億9220万 | +1.86% | 31.88 | 1.77 |
| 03/27 | 5,900 | 5,940 | 5,850 | 5,900 | -0.17% | 197,800 | 4095億4536万 | +3.36% | 32.32 | 1.79 |
| 03/26 | 5,770 | 5,910 | 5,770 | 5,910 | +2.78% | 246,400 | 4102億3951万 | +3.72% | 32.37 | 1.79 |
| 03/25 | 5,800 | 5,820 | 5,720 | 5,750 | -1.03% | 133,600 | 3991億3319万 | +1.05% | 31.5 | 1.74 |
| 03/22 | 5,810 | 5,840 | 5,790 | 5,810 | +0.87% | 174,800 | 4032億9806万 | +2.22% | 31.82 | 1.76 |
| 03/20 | 5,660 | 5,760 | 5,640 | 5,760 | +1.59% | 201,800 | 3998億2734万 | +1.43% | 31.55 | 1.75 |
| 03/19 | 5,740 | 5,740 | 5,670 | 5,670 | -1.73% | 111,900 | 3935億8003万 | -0.11% | 31.06 | 1.72 |
| 03/18 | 5,850 | 5,850 | 5,740 | 5,770 | -0.86% | 173,700 | 4005億2148万 | +1.57% | 31.61 | 1.75 |
| 03/15 | 5,730 | 5,820 | 5,710 | 5,820 | +1.57% | 362,700 | 4039億9220万 | +2.54% | 31.88 | 1.77 |
| 03/14 | 5,760 | 5,800 | 5,700 | 5,730 | -0.52% | 235,200 | 3977億4490万 | +1.13% | 31.39 | 1.74 |
| 03/13 | 5,800 | 5,860 | 5,740 | 5,760 | -0.69% | 208,600 | 3998億2734万 | +1.78% | 31.55 | 1.75 |
| 03/12 | 5,720 | 5,810 | 5,710 | 5,800 | +1.93% | 245,800 | 4026億392万 | +2.69% | 31.77 | 1.76 |
| 03/11 | 5,660 | 5,700 | 5,650 | 5,690 | +1.25% | 106,100 | 3949億6832万 | +0.99% | 31.17 | 1.73 |
| 03/08 | 5,590 | 5,660 | 5,580 | 5,620 | -0.53% | 184,700 | 3901億931万 | 0% | 30.78 | 1.7 |
| 03/07 | 5,630 | 5,680 | 5,610 | 5,650 | +0.36% | 107,500 | 3921億9174万 | +0.68% | 30.95 | 1.71 |
| 03/06 | 5,660 | 5,670 | 5,610 | 5,630 | +0.18% | 108,800 | 3908億346万 | +0.5% | 30.84 | 1.71 |
| 03/05 | 5,610 | 5,650 | 5,590 | 5,620 | -0.53% | 125,900 | 3901億931万 | +0.5% | 30.78 | 1.7 |
| 03/04 | 5,690 | 5,720 | 5,650 | 5,650 | -0.18% | 82,000 | 3921億9174万 | +1.29% | 30.95 | 1.71 |
| 03/01 | 5,650 | 5,670 | 5,630 | 5,660 | +0.35% | 118,500 | 3928億8589万 | +1.67% | 31 | 1.72 |
| 02/28 | 5,730 | 5,770 | 5,640 | 5,640 | -0.53% | 193,800 | 3914億9760万 | +1.55% | 30.89 | 1.71 |
| 02/27 | 5,680 | 5,720 | 5,660 | 5,670 | +0.71% | 135,000 | 3935億8003万 | +2.33% | 31.06 | 1.72 |
| 02/26 | 5,640 | 5,690 | 5,600 | 5,630 | +0.72% | 123,900 | 3908億346万 | +1.81% | 30.84 | 1.71 |
| 02/25 | 5,610 | 5,630 | 5,590 | 5,590 | 0% | 131,000 | 3880億2688万 | +1.27% | 30.62 | 1.7 |
| 02/22 | 5,650 | 5,660 | 5,580 | 5,590 | -2.1% | 234,000 | 3880億2688万 | +1.45% | 30.62 | 1.7 |
| 02/21 | 5,680 | 5,730 | 5,630 | 5,710 | +0.88% | 138,800 | 3963億5661万 | +3.84% | 31.28 | 1.73 |
| 02/20 | 5,690 | 5,700 | 5,620 | 5,660 | 0% | 157,400 | 3928億8589万 | +3.27% | 31 | 1.72 |
| 02/19 | 5,690 | 5,720 | 5,660 | 5,660 | -0.88% | 120,800 | 3928億8589万 | +3.55% | 31 | 1.72 |
| 02/18 | 5,700 | 5,720 | 5,670 | 5,710 | +1.96% | 151,700 | 3963億5661万 | +4.69% | 31.28 | 1.73 |
| 02/15 | 5,600 | 5,640 | 5,590 | 5,600 | -1.41% | 159,200 | 3887億2102万 | +2.85% | 30.67 | 1.7 |
| 02/14 | 5,730 | 5,730 | 5,660 | 5,680 | -0.35% | 137,400 | 3942億7418万 | +4.43% | 31.11 | 1.72 |
| 02/13 | 5,750 | 5,780 | 5,680 | 5,700 | -1.38% | 165,000 | 3956億6247万 | +5.03% | 31.22 | 1.73 |
| 02/12 | 5,670 | 5,800 | 5,650 | 5,780 | +2.12% | 252,000 | 4012億1563万 | +6.7% | 31.66 | 1.75 |
| 02/08 | 5,550 | 5,700 | 5,540 | 5,660 | +1.8% | 302,900 | 3928億8589万 | +4.74% | 31 | 1.72 |
| 02/07 | 5,600 | 5,600 | 5,530 | 5,560 | 0% | 215,300 | 3859億4444万 | +2.96% | 30.46 | 1.69 |
| 02/06 | 5,510 | 5,560 | 5,480 | 5,560 | +1.28% | 127,000 | 3859億4444万 | +2.94% | 30.46 | 1.69 |
| 02/05 | 5,480 | 5,520 | 5,460 | 5,490 | +1.1% | 119,900 | 3810億8543万 | +1.86% | 30.07 | 1.67 |
| 02/04 | 5,340 | 5,460 | 5,320 | 5,430 | +1.31% | 206,900 | 3769億2056万 | +0.85% | 29.74 | 1.65 |
| 02/01 | 5,220 | 5,370 | 5,200 | 5,360 | -0.92% | 316,000 | 3720億6155万 | -0.45% | 29.36 | 1.63 |
| 01/31 | 5,400 | 5,420 | 5,330 | 5,410 | +0.37% | 200,400 | 3755億3227万 | +0.28% | 29.63 | 1.64 |
| 01/30 | 5,380 | 5,420 | 5,350 | 5,390 | +0.19% | 187,800 | 3741億4398万 | -0.24% | 29.52 | 1.63 |
| 01/29 | 5,330 | 5,400 | 5,310 | 5,380 | +1.7% | 145,800 | 3734億4984万 | -0.57% | 29.47 | 1.63 |
| 01/28 | 5,350 | 5,370 | 5,290 | 5,290 | -1.49% | 92,300 | 3672億254万 | -2.49% | 28.98 | 1.6 |
| 01/25 | 5,280 | 5,410 | 5,280 | 5,370 | +0.56% | 185,300 | 3727億5569万 | -1.3% | 29.41 | 1.63 |
| 01/24 | 5,300 | 5,360 | 5,290 | 5,340 | +0.56% | 118,700 | 3706億7326万 | -2.09% | 29.25 | 1.62 |
| 01/23 | 5,310 | 5,360 | 5,290 | 5,310 | -1.48% | 164,200 | 3685億9083万 | -2.85% | 29.09 | 1.61 |
| 01/22 | 5,400 | 5,430 | 5,360 | 5,390 | +0.37% | 96,100 | 3741億4398万 | -1.61% | 29.52 | 1.63 |
| 01/21 | 5,360 | 5,400 | 5,340 | 5,370 | +0.37% | 97,800 | 3727億5569万 | -2.1% | 29.41 | 1.63 |
| 01/18 | 5,350 | 5,430 | 5,340 | 5,350 | +0.75% | 136,700 | 3713億6740万 | -2.66% | 29.3 | 1.62 |
| 01/17 | 5,300 | 5,380 | 5,250 | 5,310 | +0.76% | 189,500 | 3685億9083万 | -3.51% | 29.09 | 1.61 |
| 01/16 | 5,270 | 5,290 | 5,230 | 5,270 | -0.38% | 222,300 | 3658億1425万 | -4.44% | 28.87 | 1.6 |
| 01/15 | 5,290 | 5,380 | 5,270 | 5,290 | -1.31% | 137,100 | 3672億254万 | -4.27% | 28.98 | 1.6 |
| 01/11 | 5,450 | 5,450 | 5,340 | 5,360 | -2.19% | 158,000 | 3720億6155万 | -3.21% | 29.36 | 1.63 |
| 01/10 | 5,400 | 5,480 | 5,380 | 5,480 | +0.55% | 158,300 | 3803億9129万 | -1.17% | 30.02 | 1.66 |
| 01/09 | 5,410 | 5,500 | 5,410 | 5,450 | +1.49% | 208,900 | 3783億885万 | -1.66% | 29.85 | 1.65 |
| 01/08 | 5,400 | 5,430 | 5,340 | 5,370 | -1.47% | 259,700 | 3727億5569万 | -3.17% | 29.41 | 1.63 |
| 01/07 | 5,550 | 5,570 | 5,430 | 5,450 | 0% | 267,900 | 3783億885万 | -1.8% | 29.85 | 1.65 |
| 01/04 | 5,480 | 5,530 | 5,400 | 5,450 | -2.33% | 233,300 | 3783億885万 | -1.8% | 29.85 | 1.65 |
| 2018 |
| 12/28 | 5,590 | 5,600 | 5,510 | 5,580 | 0% | 151,100 | 3873億3273万 | +0.54% | 30.56 | 1.69 |
| 12/27 | 5,470 | 5,610 | 5,470 | 5,580 | +5.48% | 248,100 | 3873億3273万 | +0.69% | 30.56 | 1.69 |
| 12/26 | 5,330 | 5,410 | 5,230 | 5,290 | -0.56% | 227,200 | 3672億254万 | -4.39% | 28.98 | 1.6 |
| 12/25 | 5,310 | 5,340 | 5,240 | 5,320 | -2.39% | 214,200 | 3692億8497万 | -3.81% | 29.14 | 1.61 |
| 12/21 | 5,620 | 5,620 | 5,420 | 5,450 | -3.02% | 262,400 | 3783億885万 | -1.43% | 29.85 | 1.65 |
| 12/20 | 5,640 | 5,680 | 5,580 | 5,620 | +0.18% | 266,700 | 3901億931万 | +1.76% | 30.78 | 1.7 |
| 12/19 | 5,650 | 5,690 | 5,570 | 5,610 | +0.18% | 163,200 | 3894億1517万 | +1.76% | 30.73 | 1.7 |
| 12/18 | 5,640 | 5,690 | 5,540 | 5,600 | -2.1% | 241,100 | 3887億2102万 | +1.73% | 30.67 | 1.7 |
| 12/17 | 5,670 | 5,730 | 5,600 | 5,720 | +0.35% | 285,900 | 3970億5076万 | +3.94% | 31.33 | 1.73 |
| 12/14 | 5,710 | 5,740 | 5,660 | 5,700 | 0% | 232,800 | 3956億6247万 | +3.73% | 31.22 | 1.73 |
| 12/13 | 5,650 | 5,720 | 5,630 | 5,700 | +1.42% | 281,200 | 3956億6247万 | +3.92% | 31.22 | 1.73 |
| 12/12 | 5,570 | 5,640 | 5,570 | 5,620 | +0.18% | 167,300 | 3901億931万 | +2.86% | 30.78 | 1.7 |
| 12/11 | 5,620 | 5,690 | 5,600 | 5,610 | +0.72% | 177,800 | 3894億1517万 | +3.03% | 30.73 | 1.7 |
| 12/10 | 5,550 | 5,610 | 5,520 | 5,570 | -1.42% | 221,800 | 3866億3859万 | +2.67% | 30.51 | 1.69 |
| 12/07 | 5,490 | 5,650 | 5,470 | 5,650 | +2.17% | 232,800 | 3921億9174万 | +4.46% | 30.95 | 1.71 |
| 12/06 | 5,610 | 5,610 | 5,500 | 5,530 | -1.43% | 196,600 | 3838億6201万 | +2.64% | 30.29 | 1.68 |
| 12/05 | 5,470 | 5,620 | 5,460 | 5,610 | +1.26% | 178,400 | 3894億1517万 | +4.04% | 30.73 | 1.7 |
| 12/04 | 5,600 | 5,650 | 5,540 | 5,540 | -1.07% | 158,900 | 3845億5615万 | +2.86% | 30.35 | 1.68 |
| 12/03 | 5,560 | 5,610 | 5,530 | 5,600 | +1.27% | 221,900 | 3887億2102万 | +3.92% | 30.67 | 1.7 |
| 11/30 | 5,480 | 5,540 | 5,470 | 5,530 | +2.41% | 458,000 | 3838億6201万 | +2.52% | 30.29 | 1.68 |
| 11/29 | 5,540 | 5,540 | 5,390 | 5,400 | -2.53% | 179,300 | 3749億2237万 | 0% | 30 | 1.66 |
| 11/28 | 5,520 | 5,580 | 5,450 | 5,540 | +0.91% | 184,300 | 3846億4258万 | +2.35% | 30.77 | 1.7 |
| 11/27 | 5,490 | 5,540 | 5,450 | 5,490 | +0.73% | 148,600 | 3811億7107万 | +1.37% | 30.5 | 1.69 |
| 11/26 | 5,450 | 5,480 | 5,400 | 5,450 | +0.37% | 174,300 | 3783億9387万 | +0.41% | 30.27 | 1.68 |
| 11/22 | 5,330 | 5,440 | 5,320 | 5,430 | +0.93% | 132,000 | 3770億527万 | -0.17% | 30.16 | 1.67 |
| 11/21 | 5,350 | 5,390 | 5,310 | 5,380 | +0.19% | 165,000 | 3735億3377万 | -1.32% | 29.89 | 1.65 |
| 11/20 | 5,260 | 5,380 | 5,250 | 5,370 | +2.48% | 189,600 | 3728億3947万 | -1.77% | 29.83 | 1.65 |
| 11/19 | 5,280 | 5,290 | 5,210 | 5,240 | -0.57% | 168,800 | 3638億1356万 | -4.29% | 29.11 | 1.61 |
| 11/16 | 5,270 | 5,300 | 5,250 | 5,270 | -0.38% | 304,800 | 3658億9646万 | -3.97% | 29.27 | 1.62 |
| 11/15 | 5,280 | 5,330 | 5,220 | 5,290 | -1.49% | 260,900 | 3672億8506万 | -3.84% | 29.39 | 1.63 |
| 11/14 | 5,440 | 5,450 | 5,350 | 5,370 | -0.92% | 235,800 | 3728億3947万 | -2.65% | 29.83 | 1.65 |
| 11/13 | 5,470 | 5,470 | 5,380 | 5,420 | -2.34% | 284,600 | 3763億1097万 | -1.97% | 30.11 | 1.67 |
| 11/12 | 5,480 | 5,650 | 5,470 | 5,550 | +0.73% | 219,300 | 3853億3688万 | +0.18% | 30.83 | 1.71 |
| 11/09 | 5,460 | 5,510 | 5,430 | 5,510 | +1.1% | 299,900 | 3825億5968万 | -0.63% | 30.61 | 1.69 |
| 11/08 | 5,270 | 5,490 | 5,250 | 5,450 | +5.42% | 499,000 | 3783億9387万 | -1.82% | 30.27 | 1.68 |
| 11/07 | 5,180 | 5,220 | 5,130 | 5,170 | +0.19% | 281,800 | 3589億5345万 | -7.03% | 28.72 | 1.59 |
| 11/06 | 5,100 | 5,170 | 5,070 | 5,160 | +1.18% | 207,700 | 3582億5915万 | -7.56% | 28.66 | 1.59 |
| 11/05 | 5,160 | 5,180 | 5,070 | 5,100 | -1.35% | 211,600 | 3540億9335万 | -8.93% | 28.33 | 1.57 |
| 11/02 | 5,140 | 5,200 | 5,080 | 5,170 | +0.78% | 308,800 | 3589億5345万 | -7.99% | 28.72 | 1.59 |
| 11/01 | 5,220 | 5,350 | 5,050 | 5,130 | -8.72% | 862,800 | 3561億7625万 | -8.96% | 28.5 | 1.58 |
| 10/31 | 5,560 | 5,630 | 5,460 | 5,620 | +2.55% | 316,500 | 3901億9698万 | -0.6% | 31.22 | 1.73 |
| 10/30 | 5,580 | 5,580 | 5,470 | 5,480 | -2.32% | 809,900 | 3804億7677万 | -3.06% | 30.44 | 1.69 |
