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 | 4,015 | 3,965 | 3,985 | +0.76% | 535,400 | 4283億8074万 | -0.2% | 21.89 | 1.07 |
| 03/28 | 3,965 | 3,985 | 3,920 | 3,955 | -0.63% | 506,400 | 4251億5579万 | -1.3% | 21.73 | 1.06 |
| 03/27 | 4,025 | 4,030 | 3,955 | 3,980 | -2.57% | 519,400 | 4278億4324万 | -1% | 21.86 | 1.07 |
| 03/26 | 4,010 | 4,085 | 4,000 | 4,085 | +3.03% | 666,900 | 4391億3057万 | +1.31% | 22.44 | 1.09 |
| 03/25 | 3,985 | 3,990 | 3,940 | 3,965 | -1.25% | 470,700 | 4262億3077万 | -1.93% | 21.78 | 1.06 |
| 03/22 | 4,025 | 4,030 | 3,990 | 4,015 | +0.63% | 538,300 | 4316億569万 | -1.01% | 22.06 | 1.08 |
| 03/20 | 3,965 | 3,995 | 3,955 | 3,990 | +0.63% | 345,600 | 4289億1823万 | -1.92% | 21.92 | 1.07 |
| 03/19 | 3,990 | 3,990 | 3,955 | 3,965 | -0.25% | 297,400 | 4262億3077万 | -2.84% | 21.78 | 1.06 |
| 03/18 | 3,935 | 3,990 | 3,935 | 3,975 | +0.89% | 289,600 | 4273億575万 | -2.93% | 21.84 | 1.07 |
| 03/15 | 3,890 | 3,945 | 3,880 | 3,940 | +1.03% | 567,300 | 4235億4331万 | -4.09% | 21.64 | 1.06 |
| 03/14 | 3,930 | 3,940 | 3,900 | 3,900 | 0% | 346,800 | 4192億4338万 | -5.43% | 21.42 | 1.05 |
| 03/13 | 3,935 | 3,950 | 3,895 | 3,900 | -0.89% | 285,400 | 4192億4338万 | -5.82% | 21.42 | 1.05 |
| 03/12 | 3,905 | 3,945 | 3,900 | 3,935 | +0.9% | 323,700 | 4230億582万 | -5.32% | 21.62 | 1.05 |
| 03/11 | 3,880 | 3,920 | 3,860 | 3,900 | +0.65% | 340,500 | 4192億4338万 | -6.43% | 21.42 | 1.05 |
| 03/08 | 3,920 | 3,935 | 3,870 | 3,875 | -1.4% | 742,600 | 4165億5592万 | -7.41% | 21.29 | 1.04 |
| 03/07 | 3,950 | 3,965 | 3,920 | 3,930 | -1.01% | 439,900 | 4224億6833万 | -6.47% | 21.59 | 1.05 |
| 03/06 | 3,980 | 4,000 | 3,960 | 3,970 | -0.5% | 357,600 | 4267億6826万 | -6.06% | 21.81 | 1.06 |
| 03/05 | 4,005 | 4,030 | 3,980 | 3,990 | +0.13% | 344,300 | 4289億1823万 | -6.14% | 21.92 | 1.07 |
| 03/04 | 4,065 | 4,070 | 3,970 | 3,985 | -1.48% | 832,700 | 4283億8074万 | -6.76% | 21.89 | 1.07 |
| 03/01 | 4,060 | 4,075 | 4,035 | 4,045 | -0.49% | 311,100 | 4348億3063万 | -5.91% | 22.22 | 1.08 |
| 02/28 | 4,075 | 4,095 | 4,065 | 4,065 | -0.12% | 464,600 | 4369億8060万 | -5.92% | 22.33 | 1.09 |
| 02/27 | 4,055 | 4,115 | 4,055 | 4,070 | +0.25% | 524,100 | 4375億1809万 | -6.22% | 22.36 | 1.09 |
| 02/26 | 4,080 | 4,110 | 4,045 | 4,060 | +0.12% | 657,600 | 4364億4311万 | -6.88% | 22.3 | 1.09 |
| 02/25 | 4,240 | 4,245 | 4,055 | 4,055 | -5.48% | 1,284,700 | 4359億562万 | -7.42% | 22.27 | 1.09 |
| 02/22 | 4,310 | 4,335 | 4,285 | 4,290 | -0.92% | 327,300 | 4611億6772万 | -2.46% | 23.57 | 1.15 |
| 02/21 | 4,270 | 4,360 | 4,270 | 4,330 | +1.29% | 505,000 | 4654億6765万 | -1.72% | 23.79 | 1.16 |
| 02/20 | 4,285 | 4,310 | 4,255 | 4,275 | -0.47% | 539,800 | 4595億5524万 | -3.15% | 23.48 | 1.15 |
| 02/19 | 4,310 | 4,330 | 4,290 | 4,295 | -1.26% | 603,200 | 4617億521万 | -2.87% | 23.59 | 1.15 |
| 02/18 | 4,350 | 4,365 | 4,315 | 4,350 | +1.4% | 370,000 | 4676億1762万 | -1.81% | 23.9 | 1.17 |
| 02/15 | 4,340 | 4,350 | 4,265 | 4,290 | -0.92% | 668,500 | 4611億6772万 | -3.27% | 23.57 | 1.15 |
| 02/14 | 4,300 | 4,360 | 4,255 | 4,330 | +0.35% | 589,900 | 4654億6765万 | -2.5% | 23.79 | 1.16 |
| 02/13 | 4,320 | 4,375 | 4,290 | 4,315 | 0% | 680,100 | 4638億5518万 | -2.88% | 23.7 | 1.16 |
| 02/12 | 4,265 | 4,355 | 4,260 | 4,315 | +0.47% | 620,900 | 4638億5518万 | -2.9% | 23.7 | 1.16 |
| 02/08 | 4,335 | 4,370 | 4,295 | 4,295 | -1.04% | 790,100 | 4617億521万 | -3.27% | 23.59 | 1.15 |
| 02/07 | 4,300 | 4,370 | 4,295 | 4,340 | +0.35% | 560,300 | 4665億4263万 | -2.1% | 23.84 | 1.16 |
| 02/06 | 4,285 | 4,340 | 4,270 | 4,325 | +1.29% | 607,200 | 4649億3016万 | -2.22% | 23.76 | 1.16 |
| 02/05 | 4,230 | 4,305 | 4,215 | 4,270 | +0.83% | 641,800 | 4590億1775万 | -3.09% | 23.46 | 1.14 |
| 02/04 | 4,280 | 4,290 | 4,225 | 4,235 | -2.08% | 809,200 | 4552億5531万 | -3.55% | 23.26 | 1.13 |
| 02/01 | 4,315 | 4,380 | 4,300 | 4,325 | +0.58% | 943,800 | 4649億3016万 | -1.37% | 23.76 | 1.16 |
| 01/31 | 4,540 | 4,585 | 4,275 | 4,300 | -5.29% | 1,675,500 | 4622億4270万 | -1.87% | 23.62 | 1.15 |
| 01/30 | 4,600 | 4,605 | 4,505 | 4,540 | -1.2% | 612,700 | 4880億4230万 | +3.65% | 24.94 | 1.22 |
| 01/29 | 4,565 | 4,595 | 4,530 | 4,595 | +0.88% | 542,100 | 4939億5470万 | +5.08% | 25.24 | 1.23 |
| 01/28 | 4,600 | 4,600 | 4,535 | 4,555 | -0.98% | 511,100 | 4896億5477万 | +4.4% | 25.02 | 1.22 |
| 01/25 | 4,550 | 4,615 | 4,550 | 4,600 | +0.11% | 682,800 | 4944億9219万 | +5.84% | 25.27 | 1.23 |
| 01/24 | 4,580 | 4,595 | 4,535 | 4,595 | +1.1% | 486,700 | 4939億5470万 | +6.12% | 25.24 | 1.23 |
| 01/23 | 4,550 | 4,570 | 4,525 | 4,545 | -0.76% | 460,800 | 4885億7979万 | +5.43% | 24.97 | 1.22 |
| 01/22 | 4,575 | 4,585 | 4,540 | 4,580 | +0.55% | 444,400 | 4923億4223万 | +6.74% | 25.16 | 1.23 |
| 01/21 | 4,540 | 4,560 | 4,500 | 4,555 | +0.89% | 377,200 | 4896億5477万 | +6.65% | 25.02 | 1.22 |
| 01/18 | 4,540 | 4,560 | 4,515 | 4,515 | +0.89% | 507,600 | 4853億5484万 | +6.11% | 24.8 | 1.21 |
| 01/17 | 4,515 | 4,520 | 4,445 | 4,475 | -1.21% | 543,500 | 4810億5491万 | +5.52% | 24.58 | 1.2 |
| 01/16 | 4,510 | 4,535 | 4,490 | 4,530 | +1.12% | 495,800 | 4869億6731万 | +7.09% | 24.88 | 1.21 |
| 01/15 | 4,465 | 4,505 | 4,420 | 4,480 | -0.11% | 478,400 | 4815億9240万 | +6.29% | 24.61 | 1.2 |
| 01/11 | 4,500 | 4,515 | 4,455 | 4,485 | 0% | 672,600 | 4821億2989万 | +6.66% | 24.64 | 1.2 |
| 01/10 | 4,435 | 4,485 | 4,415 | 4,485 | +1.13% | 674,400 | 4821億2989万 | +6.94% | 24.64 | 1.2 |
| 01/09 | 4,395 | 4,445 | 4,385 | 4,435 | +1.14% | 606,000 | 4767億5497万 | +6.02% | 24.36 | 1.19 |
| 01/08 | 4,360 | 4,400 | 4,325 | 4,385 | +1.27% | 807,000 | 4713億8006万 | +5% | 24.09 | 1.17 |
| 01/07 | 4,285 | 4,370 | 4,245 | 4,330 | +2.61% | 890,700 | 4654億6765万 | +3.84% | 23.79 | 1.16 |
| 01/04 | 4,135 | 4,235 | 4,135 | 4,220 | +2.06% | 1,081,200 | 4536億4284万 | +1.27% | 23.18 | 1.13 |
| 2018 |
| 12/28 | 4,060 | 4,165 | 4,060 | 4,135 | +1.22% | 503,500 | 4445億548万 | -0.74% | 22.71 | 1.11 |
| 12/27 | 3,960 | 4,115 | 3,935 | 4,085 | +5.01% | 586,100 | 4391億3057万 | -1.94% | 22.44 | 1.09 |
| 12/26 | 3,880 | 3,955 | 3,835 | 3,890 | 0% | 609,200 | 4181億6840万 | -6.71% | 21.37 | 1.04 |
| 12/25 | 3,990 | 4,015 | 3,890 | 3,890 | -5.12% | 650,000 | 4181億6840万 | -6.98% | 21.37 | 1.04 |
| 12/21 | 4,205 | 4,220 | 4,065 | 4,100 | -3.42% | 662,900 | 4407億4304万 | -2.22% | 22.52 | 1.1 |
| 12/20 | 4,245 | 4,295 | 4,205 | 4,245 | -0.35% | 639,500 | 4563億3030万 | +1.22% | 23.32 | 1.14 |
| 12/19 | 4,305 | 4,330 | 4,215 | 4,260 | -2.18% | 794,900 | 4579億4277万 | +1.65% | 23.4 | 1.14 |
| 12/18 | 4,335 | 4,380 | 4,300 | 4,355 | +0.46% | 785,500 | 4681億5511万 | +4.04% | 23.92 | 1.17 |
| 12/17 | 4,255 | 4,370 | 4,255 | 4,335 | +4.46% | 1,170,600 | 4660億514万 | +3.66% | 23.81 | 1.16 |
| 12/14 | 4,150 | 4,220 | 4,140 | 4,150 | -0.84% | 845,000 | 4461億1796万 | -0.57% | 22.8 | 1.11 |
| 12/13 | 4,125 | 4,195 | 4,110 | 4,185 | +1.21% | 374,600 | 4498億8040万 | +0.24% | 22.99 | 1.12 |
| 12/12 | 4,090 | 4,140 | 4,065 | 4,135 | +2.22% | 541,000 | 4445億548万 | -0.84% | 22.71 | 1.11 |
| 12/11 | 4,065 | 4,100 | 4,035 | 4,045 | -0.49% | 422,400 | 4348億3063万 | -2.9% | 22.22 | 1.08 |
| 12/10 | 4,125 | 4,125 | 4,045 | 4,065 | -2.52% | 378,900 | 4369億8060万 | -2.28% | 22.33 | 1.09 |
| 12/07 | 4,125 | 4,185 | 4,050 | 4,170 | +0.48% | 495,800 | 4482億6792万 | +0.39% | 22.91 | 1.12 |
| 12/06 | 4,205 | 4,215 | 4,115 | 4,150 | -1.31% | 488,700 | 4461億1796万 | +0.17% | 22.8 | 1.11 |
| 12/05 | 4,100 | 4,205 | 4,095 | 4,205 | +1.2% | 322,500 | 4520億3036万 | +1.74% | 23.1 | 1.13 |
| 12/04 | 4,220 | 4,220 | 4,150 | 4,155 | -1.89% | 372,200 | 4466億5545万 | +0.97% | 22.82 | 1.11 |
| 12/03 | 4,210 | 4,255 | 4,210 | 4,235 | +0.59% | 304,100 | 4552億5531万 | +3.19% | 23.26 | 1.13 |
| 11/30 | 4,235 | 4,270 | 4,170 | 4,210 | +0.36% | 1,228,800 | 4525億6785万 | +2.81% | 23.13 | 1.13 |
| 11/29 | 4,300 | 4,305 | 4,175 | 4,195 | -1.53% | 358,100 | 4509億5538万 | +2.67% | 23.04 | 1.12 |
| 11/28 | 4,280 | 4,280 | 4,230 | 4,260 | +0.24% | 316,700 | 4579億4277万 | +4.36% | 23.4 | 1.14 |
| 11/27 | 4,285 | 4,285 | 4,210 | 4,250 | 0% | 337,100 | 4568億6779万 | +4.4% | 23.35 | 1.14 |
| 11/26 | 4,195 | 4,285 | 4,190 | 4,250 | +1.31% | 606,700 | 4568億6779万 | +4.5% | 23.35 | 1.14 |
| 11/22 | 4,145 | 4,200 | 4,135 | 4,195 | +1.57% | 356,900 | 4509億5538万 | +3.35% | 23.04 | 1.12 |
| 11/21 | 4,175 | 4,185 | 4,110 | 4,130 | -1.67% | 372,700 | 4439億6799万 | +1.87% | 22.69 | 1.11 |
| 11/20 | 4,170 | 4,200 | 4,135 | 4,200 | +0.6% | 312,100 | 4514億9287万 | +3.68% | 23.07 | 1.13 |
| 11/19 | 4,180 | 4,190 | 4,140 | 4,175 | +0.24% | 205,800 | 4488億541万 | +3.26% | 22.93 | 1.12 |
| 11/16 | 4,120 | 4,180 | 4,110 | 4,165 | +0.85% | 405,400 | 4477億3043万 | +3.15% | 22.88 | 1.12 |
| 11/15 | 4,095 | 4,135 | 4,070 | 4,130 | -0.72% | 354,100 | 4439億6799万 | +2.33% | 22.69 | 1.11 |
| 11/14 | 4,150 | 4,180 | 4,130 | 4,160 | +0.24% | 296,000 | 4471億9294万 | +3.07% | 22.85 | 1.11 |
| 11/13 | 4,175 | 4,180 | 4,070 | 4,150 | -2.24% | 471,600 | 4461億1796万 | +2.82% | 22.8 | 1.11 |
| 11/12 | 4,135 | 4,245 | 4,135 | 4,245 | +2.54% | 352,000 | 4563億3030万 | +5.18% | 23.32 | 1.14 |
| 11/09 | 4,180 | 4,230 | 4,135 | 4,140 | -0.6% | 507,100 | 4450億4297万 | +2.65% | 22.74 | 1.11 |
| 11/08 | 4,130 | 4,170 | 4,115 | 4,165 | +2.21% | 407,900 | 4477億3043万 | +3.22% | 22.88 | 1.12 |
| 11/07 | 4,035 | 4,135 | 4,030 | 4,075 | +1.37% | 543,000 | 4380億5558万 | +0.99% | 22.38 | 1.09 |
| 11/06 | 3,930 | 4,030 | 3,930 | 4,020 | +2.68% | 387,400 | 4321億4318万 | -0.52% | 22.08 | 1.08 |
| 11/05 | 3,900 | 3,930 | 3,885 | 3,915 | 0% | 354,700 | 4208億5586万 | -3.26% | 21.51 | 1.05 |
| 11/02 | 3,865 | 3,935 | 3,825 | 3,915 | +0.77% | 624,800 | 4208億5586万 | -3.52% | 21.51 | 1.05 |
| 11/01 | 3,920 | 3,985 | 3,870 | 3,885 | -0.38% | 465,500 | 4176億3091万 | -4.5% | 21.34 | 1.04 |
| 10/31 | 3,720 | 3,915 | 3,655 | 3,900 | +3.59% | 1,114,300 | 4192億4338万 | -4.41% | 21.42 | 1.05 |
| 10/30 | 3,790 | 3,835 | 3,735 | 3,765 | -2.46% | 806,100 | 4047億3111万 | -7.97% | 20.68 | 1.01 |
