株価チャート
2018/10/01～2019/02/28
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 |
| 02/28 | 4,480 | 4,495 | 4,400 | 4,445 | -1.77% | 60,000 | 1421億5845万 | +1.11% | 14.6 | 1.17 |
| 02/27 | 4,395 | 4,535 | 4,395 | 4,525 | +2.84% | 65,400 | 1447億1698万 | +3% | 14.86 | 1.19 |
| 02/26 | 4,330 | 4,440 | 4,320 | 4,400 | +0.69% | 162,300 | 1407億1927万 | +0.27% | 14.45 | 1.16 |
| 02/25 | 4,425 | 4,425 | 4,305 | 4,370 | -0.34% | 356,300 | 1397億5982万 | -0.43% | 14.35 | 1.15 |
| 02/22 | 4,475 | 4,475 | 4,365 | 4,385 | -1.9% | 233,800 | 1402億3955万 | -0.09% | 14.4 | 1.15 |
| 02/21 | 4,375 | 4,535 | 4,375 | 4,470 | +0.56% | 163,900 | 1429億5799万 | +1.8% | 14.68 | 1.17 |
| 02/20 | 4,545 | 4,555 | 4,440 | 4,445 | -1.11% | 174,900 | 1421億5845万 | +1.21% | 14.6 | 1.17 |
| 02/19 | 4,535 | 4,535 | 4,460 | 4,495 | -0.55% | 113,700 | 1437億5753万 | +2.35% | 14.76 | 1.18 |
| 02/18 | 4,455 | 4,525 | 4,450 | 4,520 | +2.61% | 98,800 | 1445億5707万 | +2.96% | 14.85 | 1.19 |
| 02/15 | 4,375 | 4,460 | 4,305 | 4,405 | +0.34% | 69,200 | 1408億7918万 | +0.41% | 14.47 | 1.16 |
| 02/14 | 4,455 | 4,480 | 4,385 | 4,390 | -0.9% | 70,900 | 1403億9946万 | -0.05% | 14.42 | 1.15 |
| 02/13 | 4,490 | 4,495 | 4,405 | 4,430 | -0.34% | 48,000 | 1416億7872万 | +0.84% | 14.55 | 1.16 |
| 02/12 | 4,410 | 4,450 | 4,390 | 4,445 | +1.83% | 61,400 | 1421億5845万 | +1.41% | 14.6 | 1.17 |
| 02/08 | 4,340 | 4,385 | 4,310 | 4,365 | -0.34% | 42,400 | 1395億9991万 | -0.16% | 14.34 | 1.15 |
| 02/07 | 4,420 | 4,420 | 4,345 | 4,380 | -0.9% | 44,200 | 1400億7964万 | +0.39% | 14.39 | 1.15 |
| 02/06 | 4,490 | 4,510 | 4,420 | 4,420 | -0.34% | 53,800 | 1413億5891万 | +1.47% | 14.52 | 1.16 |
| 02/05 | 4,395 | 4,465 | 4,395 | 4,435 | +1.6% | 51,400 | 1418億3863万 | +2.19% | 14.57 | 1.17 |
| 02/04 | 4,350 | 4,380 | 4,325 | 4,365 | +0.92% | 53,000 | 1395億9991万 | +1.02% | 14.34 | 1.15 |
| 02/01 | 4,320 | 4,425 | 4,320 | 4,325 | +0.12% | 58,200 | 1383億2065万 | +0.3% | 14.21 | 1.14 |
| 01/31 | 4,305 | 4,335 | 4,265 | 4,320 | +0.82% | 61,500 | 1381億6074万 | +0.21% | 14.19 | 1.14 |
| 01/30 | 4,280 | 4,365 | 4,275 | 4,285 | -0.92% | 66,000 | 1370億4138万 | -0.74% | 14.08 | 1.13 |
| 01/29 | 4,305 | 4,335 | 4,270 | 4,325 | +0.93% | 49,000 | 1383億2065万 | -0.05% | 14.21 | 1.14 |
| 01/28 | 4,300 | 4,335 | 4,275 | 4,285 | -0.35% | 31,300 | 1370億4138万 | -1.24% | 14.08 | 1.13 |
| 01/25 | 4,350 | 4,400 | 4,300 | 4,300 | -1.49% | 47,200 | 1375億2111万 | -1.15% | 14.12 | 1.13 |
| 01/24 | 4,380 | 4,425 | 4,350 | 4,365 | 0% | 35,000 | 1395億9991万 | 0% | 14.34 | 1.15 |
| 01/23 | 4,355 | 4,370 | 4,330 | 4,365 | -0.8% | 36,900 | 1395億9991万 | -0.27% | 14.34 | 1.15 |
| 01/22 | 4,470 | 4,470 | 4,380 | 4,400 | -0.68% | 42,400 | 1407億1927万 | +0.25% | 14.45 | 1.16 |
| 01/21 | 4,455 | 4,500 | 4,385 | 4,430 | +1.03% | 53,700 | 1416億7872万 | +0.66% | 14.55 | 1.16 |
| 01/18 | 4,430 | 4,450 | 4,375 | 4,385 | -1.02% | 45,500 | 1402億3955万 | -0.7% | 14.4 | 1.15 |
| 01/17 | 4,560 | 4,560 | 4,375 | 4,430 | -1.34% | 128,900 | 1416億7872万 | +0.02% | 14.55 | 1.16 |
| 01/16 | 4,490 | 4,520 | 4,410 | 4,490 | +1.13% | 93,200 | 1435億9762万 | +1.1% | 14.75 | 1.18 |
| 01/15 | 4,490 | 4,505 | 4,410 | 4,440 | 0% | 48,600 | 1419億9854万 | -0.27% | 14.58 | 1.17 |
| 01/11 | 4,535 | 4,550 | 4,400 | 4,440 | -0.56% | 62,600 | 1419億9854万 | -0.63% | 14.58 | 1.17 |
| 01/10 | 4,490 | 4,525 | 4,460 | 4,465 | -1.43% | 64,900 | 1427億9808万 | -0.36% | 14.67 | 1.17 |
| 01/09 | 4,515 | 4,685 | 4,500 | 4,530 | +2.72% | 205,000 | 1448億7689万 | +0.85% | 14.88 | 1.19 |
| 01/08 | 4,175 | 4,565 | 4,175 | 4,410 | +5.63% | 317,400 | 1410億3909万 | -2.02% | 14.49 | 1.16 |
| 01/07 | 4,300 | 4,335 | 4,155 | 4,175 | +0.24% | 58,600 | 1335億2340万 | -7.49% | 13.71 | 1.1 |
| 01/04 | 4,125 | 4,270 | 4,095 | 4,165 | +0.24% | 95,400 | 1332億358万 | -8.2% | 13.68 | 1.09 |
| 2018 |
| 12/28 | 4,185 | 4,195 | 4,130 | 4,155 | -0.95% | 33,900 | 1328億8377万 | -8.94% | 13.65 | 1.09 |
| 12/27 | 4,135 | 4,240 | 4,105 | 4,195 | +4.22% | 44,200 | 1341億6303万 | -8.45% | 13.78 | 1.1 |
| 12/26 | 3,955 | 4,115 | 3,955 | 4,025 | +1.51% | 34,500 | 1287億2615万 | -12.48% | 13.22 | 1.06 |
| 12/25 | 3,995 | 4,045 | 3,870 | 3,965 | -3.88% | 76,600 | 1268億725万 | -14.18% | 13.02 | 1.04 |
| 12/21 | 4,235 | 4,235 | 4,110 | 4,125 | -4.18% | 73,600 | 1319億2432万 | -11.19% | 13.55 | 1.08 |
| 12/20 | 4,405 | 4,425 | 4,295 | 4,305 | -3.58% | 48,100 | 1376億8102万 | -7.78% | 14.14 | 1.13 |
| 12/19 | 4,500 | 4,520 | 4,405 | 4,465 | -1.54% | 74,600 | 1427億9808万 | -4.61% | 14.67 | 1.17 |
| 12/18 | 4,570 | 4,590 | 4,520 | 4,535 | -1.95% | 41,800 | 1450億3680万 | -3.35% | 14.9 | 1.19 |
| 12/17 | 4,590 | 4,635 | 4,545 | 4,625 | +1.2% | 52,600 | 1479億1514万 | -1.66% | 15.19 | 1.22 |
| 12/14 | 4,625 | 4,660 | 4,570 | 4,570 | -2.35% | 67,400 | 1461億5615万 | -2.95% | 15.01 | 1.2 |
| 12/13 | 4,675 | 4,685 | 4,650 | 4,680 | +0.32% | 34,500 | 1496億7414万 | -0.74% | 15.37 | 1.23 |
| 12/12 | 4,665 | 4,690 | 4,615 | 4,665 | +0.11% | 61,400 | 1491億9441万 | -1.04% | 15.32 | 1.23 |
| 12/11 | 4,715 | 4,715 | 4,655 | 4,660 | -0.75% | 25,000 | 1490億3450万 | -1.21% | 15.31 | 1.22 |
| 12/10 | 4,760 | 4,765 | 4,680 | 4,695 | -2.09% | 24,800 | 1501億5386万 | -0.57% | 15.42 | 1.23 |
| 12/07 | 4,735 | 4,800 | 4,725 | 4,795 | +1.8% | 37,100 | 1533億5203万 | +1.5% | 15.75 | 1.26 |
| 12/06 | 4,735 | 4,755 | 4,700 | 4,710 | -0.84% | 28,800 | 1506億3359万 | -0.23% | 15.47 | 1.24 |
| 12/05 | 4,700 | 4,770 | 4,660 | 4,750 | +0.11% | 33,900 | 1519億1285万 | +0.57% | 15.6 | 1.25 |
| 12/04 | 4,855 | 4,910 | 4,745 | 4,745 | -1.96% | 41,700 | 1517億5294万 | +0.53% | 15.59 | 1.25 |
| 12/03 | 4,795 | 4,905 | 4,780 | 4,840 | +1.57% | 55,500 | 1547億9120万 | +2.65% | 15.9 | 1.27 |
| 11/30 | 4,765 | 4,775 | 4,635 | 4,765 | +0.11% | 62,200 | 1523億9258万 | +1.19% | 15.65 | 1.25 |
| 11/29 | 4,800 | 4,800 | 4,760 | 4,760 | +0.53% | 34,900 | 1522億3267万 | +1.13% | 15.64 | 1.25 |
| 11/28 | 4,715 | 4,780 | 4,715 | 4,735 | +0.11% | 35,100 | 1514億3313万 | +0.62% | 15.55 | 1.24 |
| 11/27 | 4,775 | 4,775 | 4,710 | 4,730 | -0.73% | 31,400 | 1512億7322万 | +0.57% | 15.54 | 1.24 |
| 11/26 | 4,820 | 4,845 | 4,750 | 4,765 | -0.83% | 23,000 | 1523億9258万 | +1.3% | 15.65 | 1.25 |
| 11/22 | 4,630 | 4,885 | 4,630 | 4,805 | +3.78% | 89,300 | 1536億7184万 | +2.15% | 15.78 | 1.26 |
| 11/21 | 4,590 | 4,650 | 4,550 | 4,630 | +0.22% | 36,600 | 1480億7505万 | -1.61% | 15.21 | 1.22 |
| 11/20 | 4,530 | 4,640 | 4,505 | 4,620 | +1.54% | 63,900 | 1477億5524万 | -2.1% | 15.18 | 1.21 |
| 11/19 | 4,640 | 4,640 | 4,550 | 4,550 | -1.3% | 45,900 | 1455億1652万 | -3.76% | 14.95 | 1.2 |
| 11/16 | 4,660 | 4,660 | 4,580 | 4,610 | -1.5% | 57,700 | 1474億3542万 | -2.74% | 15.14 | 1.21 |
| 11/15 | 4,645 | 4,700 | 4,640 | 4,680 | +0.65% | 31,200 | 1496億7414万 | -1.6% | 15.37 | 1.23 |
| 11/14 | 4,685 | 4,725 | 4,640 | 4,650 | -1.9% | 38,300 | 1487億1469万 | -2.41% | 15.27 | 1.22 |
| 11/13 | 4,745 | 4,760 | 4,700 | 4,740 | -1.15% | 71,900 | 1515億9303万 | -0.71% | 15.57 | 1.25 |
| 11/12 | 4,770 | 4,845 | 4,745 | 4,795 | +0.52% | 99,500 | 1533億5203万 | +0.44% | 15.75 | 1.26 |
| 11/09 | 4,730 | 4,795 | 4,705 | 4,770 | +0.95% | 56,200 | 1525億5248万 | -0.29% | 15.67 | 1.25 |
| 11/08 | 4,695 | 4,750 | 4,670 | 4,725 | +1.29% | 83,200 | 1511億1331万 | -1.54% | 15.52 | 1.24 |
| 11/07 | 4,700 | 4,750 | 4,650 | 4,665 | -1.37% | 52,200 | 1491億9441万 | -3.12% | 15.32 | 1.23 |
| 11/06 | 4,730 | 4,785 | 4,725 | 4,730 | -1.05% | 55,200 | 1512億7322万 | -2.15% | 15.54 | 1.24 |
| 11/05 | 4,705 | 4,815 | 4,695 | 4,780 | +0.63% | 30,700 | 1528億7230万 | -1.46% | 15.7 | 1.26 |
| 11/02 | 4,695 | 4,755 | 4,680 | 4,750 | +0.74% | 32,900 | 1519億1285万 | -2.32% | 15.6 | 1.25 |
| 11/01 | 4,675 | 4,765 | 4,675 | 4,715 | -1.05% | 28,300 | 1507億9349万 | -3.4% | 15.49 | 1.24 |
| 10/31 | 4,695 | 4,780 | 4,695 | 4,765 | +1.71% | 38,000 | 1523億9258万 | -2.77% | 15.65 | 1.25 |
| 10/30 | 4,605 | 4,690 | 4,590 | 4,685 | +1.63% | 36,100 | 1498億3404万 | -4.78% | 15.39 | 1.23 |
| 10/29 | 4,690 | 4,775 | 4,610 | 4,610 | -1.6% | 32,700 | 1474億3542万 | -6.66% | 15.14 | 1.21 |
| 10/26 | 4,720 | 4,735 | 4,675 | 4,685 | -0.74% | 29,900 | 1498億3404万 | -5.6% | 15.39 | 1.23 |
| 10/25 | 4,710 | 4,780 | 4,700 | 4,720 | -0.32% | 43,400 | 1509億5340万 | -5.33% | 15.5 | 1.24 |
| 10/24 | 4,705 | 4,755 | 4,690 | 4,735 | +1.28% | 31,600 | 1514億3313万 | -5.47% | 15.55 | 1.24 |
| 10/23 | 4,735 | 4,735 | 4,675 | 4,675 | -1.48% | 48,300 | 1495億1423万 | -7% | 15.36 | 1.23 |
| 10/22 | 4,755 | 4,755 | 4,705 | 4,745 | -0.42% | 32,900 | 1517億5294万 | -6.02% | 15.59 | 1.25 |
| 10/19 | 4,850 | 4,855 | 4,755 | 4,765 | -1.95% | 42,000 | 1523億9258万 | -5.9% | 15.65 | 1.25 |
| 10/18 | 4,945 | 4,985 | 4,855 | 4,860 | -1.62% | 37,200 | 1554億3083万 | -4.26% | 15.96 | 1.28 |
| 10/17 | 4,855 | 4,945 | 4,855 | 4,940 | +1.86% | 35,100 | 1579億8937万 | -2.89% | 16.23 | 1.3 |
| 10/16 | 4,845 | 4,870 | 4,810 | 4,850 | 0% | 74,700 | 1551億1102万 | -4.79% | 15.93 | 1.27 |
| 10/15 | 4,985 | 5,020 | 4,845 | 4,850 | -3.19% | 52,800 | 1551億1102万 | -4.98% | 15.93 | 1.27 |
| 10/12 | 5,010 | 5,120 | 4,980 | 5,010 | +2.04% | 119,000 | 1602億2808万 | -2.09% | 16.46 | 1.32 |
| 10/11 | 4,785 | 4,930 | 4,765 | 4,910 | +0.72% | 95,200 | 1570億2992万 | -4.2% | 16.13 | 1.29 |
| 10/10 | 4,770 | 4,875 | 4,745 | 4,875 | +2.96% | 164,500 | 1559億1056万 | -5.08% | 16.01 | 1.28 |
| 10/09 | 4,990 | 5,040 | 4,720 | 4,735 | -6.42% | 153,700 | 1514億3313万 | -8.02% | 15.55 | 1.24 |
| 10/05 | 5,080 | 5,130 | 5,040 | 5,060 | -1.56% | 74,400 | 1618億2716万 | -2.03% | 16.62 | 1.33 |
| 10/04 | 5,130 | 5,150 | 5,080 | 5,140 | +0.59% | 40,400 | 1643億8570万 | -0.5% | 16.88 | 1.35 |
| 10/03 | 5,200 | 5,210 | 5,110 | 5,110 | -0.97% | 30,600 | 1634億2625万 | -1.1% | 16.78 | 1.34 |
| 10/02 | 5,210 | 5,210 | 5,110 | 5,160 | +0.19% | 29,800 | 1650億2533万 | -0.19% | 16.95 | 1.36 |
| 10/01 | 5,040 | 5,170 | 5,040 | 5,150 | +1.38% | 45,800 | 1647億551万 | -0.43% | 16.92 | 1.35 |
