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 | 4,440 | 4,470 | 4,380 | 4,395 | 0% | 46,300 | 1119億5157万 | -7.43% | 11.66 | 1.12 |
| 03/28 | 4,470 | 4,490 | 4,385 | 4,395 | -3.09% | 53,900 | 1119億5157万 | -7.86% | 11.66 | 1.12 |
| 03/27 | 4,535 | 4,605 | 4,515 | 4,535 | -1.41% | 62,800 | 1155億1771万 | -5.38% | 12.03 | 1.16 |
| 03/26 | 4,445 | 4,625 | 4,445 | 4,600 | +5.14% | 181,700 | 1171億7343万 | -4.37% | 12.2 | 1.18 |
| 03/25 | 4,450 | 4,450 | 4,375 | 4,375 | -4.27% | 113,700 | 1114億4212万 | -9.35% | 11.61 | 1.12 |
| 03/22 | 4,580 | 4,610 | 4,560 | 4,570 | -1.3% | 63,800 | 1164億925万 | -5.64% | 12.12 | 1.17 |
| 03/20 | 4,675 | 4,675 | 4,580 | 4,630 | -1.38% | 66,000 | 1179億3760万 | -4.56% | 12.28 | 1.18 |
| 03/19 | 4,780 | 4,780 | 4,670 | 4,695 | -2.19% | 47,800 | 1195億9331万 | -3.4% | 12.46 | 1.2 |
| 03/18 | 4,800 | 4,825 | 4,775 | 4,800 | +0.84% | 54,200 | 1222億6792万 | -1.46% | 12.73 | 1.23 |
| 03/15 | 4,715 | 4,785 | 4,715 | 4,760 | +0.85% | 40,500 | 1212億4902万 | -2.24% | 12.63 | 1.22 |
| 03/14 | 4,745 | 4,770 | 4,720 | 4,720 | -0.53% | 30,000 | 1202億3012万 | -3.12% | 12.52 | 1.21 |
| 03/13 | 4,815 | 4,815 | 4,725 | 4,745 | -2.87% | 61,100 | 1208億6694万 | -2.83% | 12.59 | 1.21 |
| 03/12 | 4,795 | 4,910 | 4,790 | 4,885 | +3.39% | 70,600 | 1244億3308万 | -0.29% | 12.96 | 1.25 |
| 03/11 | 4,720 | 4,780 | 4,670 | 4,725 | +0.43% | 58,600 | 1203億5749万 | -3.65% | 12.53 | 1.21 |
| 03/08 | 4,765 | 4,800 | 4,700 | 4,705 | -2.39% | 64,200 | 1198億4804万 | -4.31% | 12.48 | 1.2 |
| 03/07 | 4,825 | 4,855 | 4,780 | 4,820 | -0.92% | 61,900 | 1227億7737万 | -2.23% | 12.79 | 1.23 |
| 03/06 | 4,930 | 4,935 | 4,865 | 4,865 | -1.42% | 45,900 | 1239億2363万 | -1.46% | 12.91 | 1.24 |
| 03/05 | 4,930 | 4,940 | 4,900 | 4,935 | -0.5% | 36,600 | 1257億671万 | -0.14% | 13.09 | 1.26 |
| 03/04 | 5,000 | 5,030 | 4,940 | 4,960 | +0.1% | 47,000 | 1263億4352万 | +0.36% | 13.16 | 1.27 |
| 03/01 | 4,980 | 5,000 | 4,955 | 4,955 | -0.4% | 47,000 | 1262億1616万 | +0.26% | 13.15 | 1.27 |
| 02/28 | 5,100 | 5,100 | 4,960 | 4,975 | -2.26% | 73,500 | 1267億2561万 | +0.69% | 13.2 | 1.27 |
| 02/27 | 4,945 | 5,110 | 4,940 | 5,090 | +4.3% | 61,900 | 1296億5494万 | +2.91% | 13.5 | 1.3 |
| 02/26 | 4,805 | 4,945 | 4,790 | 4,880 | +0.93% | 81,100 | 1243億572万 | -1.47% | 12.95 | 1.25 |
| 02/25 | 4,860 | 4,885 | 4,805 | 4,835 | -0.51% | 61,800 | 1231億5946万 | -2.77% | 12.83 | 1.24 |
| 02/22 | 4,905 | 4,920 | 4,860 | 4,860 | -1.52% | 49,500 | 1237億9627万 | -2.68% | 12.89 | 1.24 |
| 02/21 | 4,930 | 4,965 | 4,895 | 4,935 | -0.9% | 30,800 | 1257億671万 | -1.5% | 13.09 | 1.26 |
| 02/20 | 4,975 | 5,020 | 4,920 | 4,980 | +0.61% | 36,500 | 1268億5297万 | -0.74% | 13.21 | 1.27 |
| 02/19 | 4,975 | 4,980 | 4,895 | 4,950 | -0.8% | 48,600 | 1260億8880万 | -1.61% | 13.13 | 1.26 |
| 02/18 | 4,925 | 4,990 | 4,915 | 4,990 | +3.96% | 46,000 | 1271億770万 | -0.91% | 13.24 | 1.28 |
| 02/15 | 4,820 | 4,835 | 4,740 | 4,800 | +0.42% | 39,500 | 1222億6792万 | -4.86% | 12.73 | 1.23 |
| 02/14 | 4,840 | 4,905 | 4,780 | 4,780 | -1.75% | 52,100 | 1217億5847万 | -5.7% | 12.68 | 1.22 |
| 02/13 | 4,965 | 4,990 | 4,850 | 4,865 | -1.72% | 34,300 | 1239億2363万 | -4.51% | 12.91 | 1.24 |
| 02/12 | 4,740 | 4,950 | 4,725 | 4,950 | +3.88% | 44,700 | 1260億8880万 | -3.3% | 13.13 | 1.26 |
| 02/08 | 4,780 | 4,785 | 4,705 | 4,765 | -1.55% | 45,600 | 1213億7639万 | -7.21% | 12.64 | 1.22 |
| 02/07 | 4,895 | 4,900 | 4,800 | 4,840 | -3.01% | 55,600 | 1232億8682万 | -6.18% | 12.84 | 1.24 |
| 02/06 | 5,140 | 5,140 | 4,980 | 4,990 | -2.73% | 35,900 | 1271億770万 | -3.8% | 13.24 | 1.28 |
| 02/05 | 4,995 | 5,160 | 4,995 | 5,130 | +2.4% | 62,700 | 1306億7384万 | -1.27% | 13.61 | 1.31 |
| 02/04 | 5,030 | 5,150 | 4,975 | 5,010 | -0.99% | 85,700 | 1276億1714万 | -3.54% | 13.29 | 1.28 |
| 02/01 | 4,970 | 5,120 | 4,950 | 5,060 | +0.4% | 81,500 | 1288億9077万 | -2.86% | 13.42 | 1.29 |
| 01/31 | 5,040 | 5,060 | 4,970 | 5,040 | +1.31% | 60,900 | 1283億8132万 | -3.58% | 13.37 | 1.29 |
| 01/30 | 4,965 | 5,050 | 4,950 | 4,975 | -0.7% | 84,000 | 1267億2561万 | -5.22% | 13.2 | 1.27 |
| 01/29 | 4,935 | 5,020 | 4,875 | 5,010 | +1.52% | 41,700 | 1276億1714万 | -5.02% | 13.29 | 1.28 |
| 01/28 | 4,940 | 4,985 | 4,895 | 4,935 | -0.1% | 38,500 | 1257億671万 | -6.99% | 13.09 | 1.26 |
| 01/25 | 4,865 | 5,020 | 4,825 | 4,940 | +0.1% | 102,100 | 1258億3407万 | -7.53% | 13.11 | 1.26 |
| 01/24 | 5,070 | 5,070 | 4,915 | 4,935 | -3.42% | 110,500 | 1257億671万 | -8.19% | 13.09 | 1.26 |
| 01/23 | 5,210 | 5,210 | 5,100 | 5,110 | -2.85% | 52,900 | 1301億6439万 | -5.65% | 13.56 | 1.31 |
| 01/22 | 5,400 | 5,430 | 5,200 | 5,260 | -2.41% | 33,800 | 1339億8527万 | -3.45% | 13.95 | 1.34 |
| 01/21 | 5,430 | 5,430 | 5,350 | 5,390 | +0.75% | 33,300 | 1372億9669万 | -1.66% | 14.3 | 1.38 |
| 01/18 | 5,300 | 5,380 | 5,250 | 5,350 | +1.52% | 29,600 | 1362億7779万 | -2.97% | 14.19 | 1.37 |
| 01/17 | 5,200 | 5,270 | 5,140 | 5,270 | +3.33% | 49,400 | 1342億3999万 | -4.96% | 13.98 | 1.35 |
| 01/16 | 5,350 | 5,350 | 5,090 | 5,100 | -4.14% | 72,700 | 1299億967万 | -8.68% | 13.53 | 1.3 |
| 01/15 | 5,090 | 5,370 | 5,090 | 5,320 | +4.52% | 147,400 | 1355億1362万 | -5.51% | 14.11 | 1.36 |
| 01/11 | 5,210 | 5,210 | 5,050 | 5,090 | -2.49% | 68,100 | 1296億5494万 | -10.4% | 13.5 | 1.3 |
| 01/10 | 5,290 | 5,330 | 5,210 | 5,220 | -3.15% | 84,600 | 1329億6637万 | -9% | 13.85 | 1.33 |
| 01/09 | 5,410 | 5,500 | 5,380 | 5,390 | -0.92% | 45,300 | 1372億9669万 | -6.83% | 14.3 | 1.38 |
| 01/08 | 5,530 | 5,530 | 5,410 | 5,440 | -0.37% | 48,700 | 1385億7031万 | -6.66% | 14.43 | 1.39 |
| 01/07 | 5,480 | 5,570 | 5,440 | 5,460 | +2.06% | 33,200 | 1390億7976万 | -6.98% | 14.48 | 1.4 |
| 01/04 | 5,260 | 5,370 | 5,220 | 5,350 | -0.19% | 55,900 | 1362億7779万 | -9.41% | 14.19 | 1.37 |
| 2018 |
| 12/28 | 5,550 | 5,550 | 5,340 | 5,360 | -3.07% | 32,900 | 1365億3251万 | -9.84% | 14.22 | 1.37 |
| 12/27 | 5,390 | 5,540 | 5,370 | 5,530 | +5.94% | 38,600 | 1408億6284万 | -7.51% | 14.67 | 1.41 |
| 12/26 | 5,080 | 5,300 | 5,080 | 5,220 | +2.76% | 48,300 | 1329億6637万 | -13.06% | 13.85 | 1.33 |
| 12/25 | 5,240 | 5,270 | 5,060 | 5,080 | -5.93% | 41,800 | 1294億22万 | -15.96% | 13.48 | 1.3 |
| 12/21 | 5,410 | 5,450 | 5,370 | 5,400 | -1.82% | 81,700 | 1375億5141万 | -11.39% | 14.33 | 1.38 |
| 12/20 | 5,560 | 5,590 | 5,440 | 5,500 | -1.79% | 62,500 | 1400億9866万 | -10.28% | 14.59 | 1.41 |
| 12/19 | 5,590 | 5,630 | 5,530 | 5,600 | -0.18% | 52,900 | 1426億4591万 | -9.12% | 14.86 | 1.43 |
| 12/18 | 5,760 | 5,760 | 5,580 | 5,610 | -3.11% | 36,500 | 1429億64万 | -9.41% | 14.88 | 1.43 |
| 12/17 | 5,860 | 5,860 | 5,730 | 5,790 | -0.69% | 29,400 | 1474億8568万 | -7.09% | 15.36 | 1.48 |
| 12/14 | 5,900 | 5,960 | 5,820 | 5,830 | +0.87% | 81,700 | 1485億458万 | -6.93% | 15.47 | 1.49 |
| 12/13 | 5,950 | 5,960 | 5,750 | 5,780 | -2.69% | 71,800 | 1472億3096万 | -8.18% | 15.33 | 1.48 |
| 12/12 | 5,960 | 6,010 | 5,910 | 5,940 | +0.17% | 30,100 | 1513億656万 | -6.13% | 15.76 | 1.52 |
| 12/11 | 6,090 | 6,110 | 5,910 | 5,930 | -2.47% | 35,300 | 1510億5183万 | -6.64% | 15.73 | 1.52 |
| 12/10 | 6,030 | 6,090 | 6,020 | 6,080 | -2.09% | 29,000 | 1548億7270万 | -4.61% | 16.13 | 1.55 |
| 12/07 | 6,070 | 6,230 | 6,070 | 6,210 | +1.47% | 40,900 | 1581億8413万 | -2.79% | 16.47 | 1.59 |
| 12/06 | 6,260 | 6,260 | 6,080 | 6,120 | -2.55% | 55,100 | 1558億9160万 | -4.27% | 16.24 | 1.56 |
| 12/05 | 6,150 | 6,370 | 6,140 | 6,280 | +0.96% | 67,600 | 1599億6720万 | -1.81% | 16.66 | 1.6 |
| 12/04 | 6,530 | 6,530 | 6,210 | 6,220 | -5.61% | 72,800 | 1584億3885万 | -2.57% | 16.5 | 1.59 |
| 12/03 | 6,540 | 6,640 | 6,520 | 6,590 | +1.7% | 44,000 | 1678億6367万 | +3.5% | 17.48 | 1.68 |
| 11/30 | 6,430 | 6,530 | 6,360 | 6,480 | +0.78% | 110,100 | 1650億6170万 | +2.32% | 17.19 | 1.66 |
| 11/29 | 6,500 | 6,530 | 6,430 | 6,430 | -0.62% | 60,800 | 1637億8807万 | +1.98% | 17.06 | 1.64 |
| 11/28 | 6,500 | 6,590 | 6,460 | 6,470 | -0.46% | 60,900 | 1648億697万 | +2.96% | 17.16 | 1.65 |
| 11/27 | 6,380 | 6,540 | 6,350 | 6,500 | +2.52% | 57,200 | 1655億7115万 | +3.78% | 17.24 | 1.66 |
| 11/26 | 6,260 | 6,460 | 6,260 | 6,340 | 0% | 65,600 | 1614億9555万 | +1.44% | 16.82 | 1.62 |
| 11/22 | 6,200 | 6,360 | 6,200 | 6,340 | +2.26% | 34,900 | 1614億9555万 | +1.5% | 16.82 | 1.62 |
| 11/21 | 6,080 | 6,230 | 6,080 | 6,200 | +0.49% | 50,400 | 1579億2940万 | -0.74% | 16.45 | 1.58 |
| 11/20 | 6,150 | 6,200 | 6,080 | 6,170 | -1.12% | 37,000 | 1571億6523万 | -1.37% | 16.37 | 1.58 |
| 11/19 | 6,330 | 6,350 | 6,210 | 6,240 | -1.11% | 35,400 | 1589億4830万 | -0.38% | 16.55 | 1.59 |
| 11/16 | 6,260 | 6,370 | 6,230 | 6,310 | +0.48% | 63,900 | 1607億3138万 | +0.61% | 16.74 | 1.61 |
| 11/15 | 6,270 | 6,370 | 6,240 | 6,280 | -0.32% | 30,400 | 1599億6720万 | -0.13% | 16.66 | 1.6 |
| 11/14 | 6,430 | 6,460 | 6,300 | 6,300 | -1.41% | 45,300 | 1604億7665万 | -0.13% | 16.71 | 1.61 |
| 11/13 | 6,490 | 6,490 | 6,340 | 6,390 | -3.03% | 57,400 | 1627億6917万 | +0.88% | 16.95 | 1.63 |
| 11/12 | 6,560 | 6,660 | 6,500 | 6,590 | +0.15% | 39,100 | 1678億6367万 | +3.75% | 17.48 | 1.68 |
| 11/09 | 6,620 | 6,630 | 6,520 | 6,580 | -0.45% | 49,500 | 1676億895万 | +3.35% | 17.46 | 1.68 |
| 11/08 | 6,680 | 6,680 | 6,500 | 6,610 | +0.3% | 62,700 | 1683億7312万 | +3.44% | 17.54 | 1.69 |
| 11/07 | 6,590 | 6,710 | 6,560 | 6,590 | +0.76% | 112,100 | 1678億6367万 | +2.7% | 17.48 | 1.68 |
| 11/06 | 6,530 | 6,610 | 6,500 | 6,540 | +0.77% | 82,700 | 1665億9005万 | +1.46% | 17.35 | 1.67 |
| 11/05 | 6,380 | 6,520 | 6,380 | 6,490 | +0.78% | 106,200 | 1653億1642万 | +0.32% | 17.22 | 1.66 |
| 11/02 | 6,270 | 6,440 | 6,260 | 6,440 | +1.9% | 134,600 | 1640億4280万 | -0.94% | 17.08 | 1.65 |
| 11/01 | 6,110 | 6,390 | 6,110 | 6,320 | +1.77% | 124,900 | 1609億8610万 | -3.25% | 16.77 | 1.61 |
| 10/31 | 6,100 | 6,260 | 6,040 | 6,210 | +3.85% | 122,000 | 1581億8413万 | -5.59% | 16.47 | 1.59 |
| 10/30 | 5,820 | 6,080 | 5,820 | 5,980 | +3.28% | 268,500 | 1523億2546万 | -9.74% | 15.86 | 1.53 |
