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 | 4,680 | 4,745 | 4,620 | 4,640 | -1.28% | 39,900 | 270億6048万 | +10.77% | 81.46 | 11.06 |
| 03/28 | 4,675 | 4,700 | 4,590 | 4,700 | +1.18% | 44,800 | 274億1040万 | +13.33% | 82.52 | 11.2 |
| 03/27 | 4,410 | 4,650 | 4,410 | 4,645 | +5.57% | 56,900 | 270億8964万 | +13.15% | 81.55 | 11.07 |
| 03/26 | 4,450 | 4,570 | 4,370 | 4,400 | -1.12% | 42,000 | 256億6080万 | +8.11% | 77.25 | 10.48 |
| 03/25 | 4,100 | 4,475 | 4,060 | 4,450 | +3.49% | 40,500 | 259億5240万 | +10.18% | 78.13 | 10.6 |
| 03/22 | 4,430 | 4,525 | 4,250 | 4,300 | -2.49% | 35,500 | 250億7760万 | +7.34% | 75.5 | 10.25 |
| 03/20 | 4,500 | 4,655 | 4,385 | 4,410 | -3.18% | 78,000 | 257億1912万 | +10.83% | 77.43 | 10.51 |
| 03/19 | 4,495 | 4,575 | 4,450 | 4,555 | +0.33% | 37,200 | 265億6476万 | +15.05% | 79.97 | 10.85 |
| 03/18 | 4,430 | 4,580 | 4,365 | 4,540 | +2.6% | 55,000 | 264億7728万 | +15.58% | 79.71 | 10.82 |
| 03/15 | 4,400 | 4,520 | 4,360 | 4,425 | -0.45% | 39,100 | 258億660万 | +13.72% | 77.69 | 10.54 |
| 03/14 | 4,390 | 4,455 | 4,320 | 4,445 | +2.77% | 49,000 | 259億2324万 | +15.07% | 78.04 | 10.59 |
| 03/13 | 4,270 | 4,355 | 4,070 | 4,325 | 0% | 46,100 | 252億2340万 | +12.78% | 75.93 | 10.31 |
| 03/12 | 4,140 | 4,500 | 4,125 | 4,325 | +6.27% | 130,500 | 252億2340万 | +13.4% | 75.93 | 10.31 |
| 03/11 | 4,060 | 4,130 | 3,920 | 4,070 | +0.25% | 18,300 | 237億3624万 | +7.33% | 71.46 | 9.7 |
| 03/08 | 4,215 | 4,240 | 4,000 | 4,060 | -4.47% | 37,300 | 236億7792万 | +7.55% | 71.28 | 9.67 |
| 03/07 | 4,245 | 4,390 | 4,115 | 4,250 | +0.47% | 53,000 | 247億8600万 | +12.97% | 74.62 | 10.13 |
| 03/06 | 4,290 | 4,390 | 4,065 | 4,230 | +1.32% | 70,100 | 246億6936万 | +13.28% | 74.27 | 10.08 |
| 03/05 | 4,000 | 4,175 | 3,950 | 4,175 | +6.1% | 57,500 | 243億4860万 | +12.38% | 73.3 | 9.95 |
| 03/04 | 3,835 | 3,950 | 3,835 | 3,935 | +3.15% | 32,600 | 229億4892万 | +6.35% | 69.09 | 9.38 |
| 03/01 | 3,765 | 3,850 | 3,650 | 3,815 | +0.79% | 19,100 | 222億4908万 | +3.14% | 66.98 | 9.09 |
| 02/28 | 3,550 | 3,880 | 3,515 | 3,785 | +6.62% | 37,200 | 220億7412万 | +2.13% | 66.45 | 9.02 |
| 02/27 | 3,525 | 3,570 | 3,505 | 3,550 | +1.14% | 9,400 | 207億360万 | -4.16% | 62.33 | 8.46 |
| 02/26 | 3,610 | 3,620 | 3,500 | 3,510 | -2.77% | 18,500 | 204億7032万 | -5.31% | 61.63 | 8.36 |
| 02/25 | 3,530 | 3,640 | 3,530 | 3,610 | +1.12% | 6,600 | 210億5352万 | -2.83% | 63.38 | 8.6 |
| 02/22 | 3,565 | 3,580 | 3,525 | 3,570 | -0.56% | 9,200 | 208億2024万 | -3.9% | 62.68 | 8.51 |
| 02/21 | 3,660 | 3,660 | 3,520 | 3,590 | -1.64% | 21,700 | 209億3329万 | -3.39% | 63.02 | 8.55 |
| 02/20 | 3,740 | 3,795 | 3,640 | 3,650 | -3.18% | 12,500 | 212億8315万 | -1.67% | 64.07 | 8.7 |
| 02/19 | 3,670 | 3,790 | 3,670 | 3,770 | +4.14% | 16,200 | 219億8287万 | +1.73% | 66.18 | 8.98 |
| 02/18 | 3,635 | 3,735 | 3,595 | 3,620 | -0.28% | 10,500 | 211億822万 | -2.03% | 63.55 | 8.62 |
| 02/15 | 3,605 | 3,750 | 3,575 | 3,630 | 0% | 20,000 | 211億6653万 | -1.52% | 63.72 | 8.65 |
| 02/14 | 3,840 | 3,840 | 3,605 | 3,630 | -7.16% | 34,900 | 211億6653万 | -1.25% | 63.72 | 8.65 |
| 02/13 | 3,800 | 3,935 | 3,785 | 3,910 | +3.71% | 17,600 | 227億9921万 | +6.63% | 68.64 | 9.31 |
| 02/12 | 3,595 | 3,800 | 3,595 | 3,770 | +4.29% | 17,900 | 219億8287万 | +3.4% | 66.18 | 8.98 |
| 02/08 | 3,665 | 3,695 | 3,615 | 3,615 | -2.95% | 6,100 | 210億7906万 | -0.22% | 63.46 | 8.61 |
| 02/07 | 3,715 | 3,750 | 3,610 | 3,725 | -0.53% | 11,300 | 217億2047万 | +3.36% | 65.39 | 8.87 |
| 02/06 | 3,815 | 3,855 | 3,725 | 3,745 | -1.83% | 12,000 | 218億3709万 | +4.4% | 65.74 | 8.92 |
| 02/05 | 3,820 | 3,870 | 3,780 | 3,815 | +1.33% | 10,500 | 222億4526万 | +7.22% | 66.97 | 9.09 |
| 02/04 | 3,720 | 3,815 | 3,705 | 3,765 | +3.15% | 8,200 | 219億5371万 | +6.87% | 66.09 | 8.97 |
| 02/01 | 3,725 | 3,765 | 3,630 | 3,650 | -2.01% | 13,800 | 212億8315万 | +3.99% | 64.07 | 8.7 |
| 01/31 | 3,705 | 3,755 | 3,600 | 3,725 | +4.49% | 20,400 | 217億2047万 | +6% | 65.39 | 8.87 |
| 01/30 | 3,705 | 3,740 | 3,560 | 3,565 | -4.93% | 18,600 | 207億8751万 | +0.99% | 62.58 | 8.49 |
| 01/29 | 3,790 | 3,825 | 3,630 | 3,750 | -1.32% | 19,100 | 218億6625万 | +6.02% | 65.83 | 8.93 |
| 01/28 | 3,940 | 4,000 | 3,785 | 3,800 | -2.81% | 17,500 | 221億5780万 | +7.65% | 66.71 | 9.05 |
| 01/25 | 4,035 | 4,095 | 3,895 | 3,910 | -1.76% | 34,500 | 227億9921万 | +10.89% | 68.64 | 9.31 |
| 01/24 | 3,740 | 4,055 | 3,715 | 3,980 | +6.42% | 52,500 | 232億738万 | +12.94% | 69.87 | 9.48 |
| 01/23 | 3,565 | 3,955 | 3,565 | 3,740 | +2.89% | 37,000 | 218億794万 | +6.43% | 65.65 | 8.91 |
| 01/22 | 3,720 | 3,795 | 3,585 | 3,635 | -1.89% | 14,000 | 211億9568万 | +3.74% | 63.81 | 8.66 |
| 01/21 | 3,680 | 3,930 | 3,665 | 3,705 | +2.35% | 33,700 | 215億8533万 | +5.68% | 64.98 | 8.82 |
| 01/18 | 3,550 | 3,620 | 3,525 | 3,620 | +1.12% | 8,000 | 210億9012万 | +3.02% | 63.49 | 8.62 |
| 01/17 | 3,500 | 3,585 | 3,500 | 3,580 | +2.58% | 13,600 | 208億5708万 | +1.42% | 62.79 | 8.52 |
| 01/16 | 3,480 | 3,525 | 3,445 | 3,490 | -0.57% | 6,600 | 203億3274万 | -1.72% | 61.21 | 8.31 |
| 01/15 | 3,500 | 3,550 | 3,420 | 3,510 | +0.29% | 10,000 | 204億4926万 | -2.01% | 61.56 | 8.35 |
| 01/11 | 3,400 | 3,510 | 3,400 | 3,500 | +3.55% | 10,300 | 203億9100万 | -3.13% | 61.39 | 8.33 |
| 01/10 | 3,390 | 3,400 | 3,310 | 3,380 | -0.44% | 5,700 | 196億9188万 | -7.27% | 59.28 | 8.05 |
| 01/09 | 3,405 | 3,485 | 3,335 | 3,395 | -0.29% | 9,200 | 197億7927万 | -7.82% | 59.55 | 8.08 |
| 01/08 | 3,375 | 3,505 | 3,375 | 3,405 | +1.04% | 14,900 | 198億3753万 | -8.57% | 59.72 | 8.1 |
| 01/07 | 3,400 | 3,420 | 3,325 | 3,370 | +5.48% | 17,200 | 196億3362万 | -10.32% | 59.11 | 8.02 |
| 01/04 | 3,035 | 3,200 | 3,030 | 3,195 | +1.27% | 16,800 | 186億1407万 | -15.83% | 56.04 | 7.6 |
| 2018 |
| 12/28 | 3,180 | 3,300 | 3,125 | 3,155 | -4.1% | 18,200 | 183億8103万 | -17.9% | 55.34 | 7.51 |
| 12/27 | 3,210 | 3,405 | 3,205 | 3,290 | +8.76% | 30,700 | 191億6754万 | -15.47% | 57.7 | 7.83 |
| 12/26 | 3,240 | 3,240 | 3,000 | 3,025 | +3.38% | 40,700 | 176億2365万 | -23.16% | 53.06 | 7.2 |
| 12/25 | 3,100 | 3,150 | 2,900 | 2,926 | -15.19% | 70,100 | 170億4687万 | -26.83% | 51.32 | 6.96 |
| 12/21 | 3,635 | 3,735 | 3,270 | 3,450 | -8% | 35,200 | 200億9970万 | -15.07% | 60.51 | 8.21 |
| 12/20 | 4,145 | 4,150 | 3,735 | 3,750 | -9.2% | 53,300 | 218億4750万 | -8.65% | 65.77 | 8.93 |
| 12/19 | 3,800 | 4,200 | 3,750 | 4,130 | +10.43% | 79,900 | 240億6138万 | +0.15% | 72.44 | 9.83 |
| 12/18 | 3,405 | 3,760 | 3,385 | 3,740 | +4.47% | 61,000 | 217億8924万 | -9.42% | 65.6 | 8.9 |
| 12/17 | 3,660 | 3,660 | 3,470 | 3,580 | -3.24% | 21,100 | 208億5708万 | -13.78% | 62.79 | 8.52 |
| 12/14 | 3,860 | 3,900 | 3,700 | 3,700 | -3.9% | 21,500 | 215億5620万 | -11.67% | 64.89 | 8.81 |
| 12/13 | 3,775 | 3,880 | 3,760 | 3,850 | +3.22% | 13,000 | 224億3010万 | -8.92% | 67.53 | 9.16 |
| 12/12 | 3,530 | 3,750 | 3,520 | 3,730 | +6.72% | 19,800 | 217億3098万 | -12.36% | 65.42 | 8.88 |
| 12/11 | 3,685 | 3,685 | 3,475 | 3,495 | -5.16% | 25,600 | 203億6187万 | -18.46% | 61.3 | 8.32 |
| 12/10 | 3,800 | 3,850 | 3,650 | 3,685 | -5.51% | 41,600 | 214億6881万 | -14.88% | 64.63 | 8.77 |
| 12/07 | 4,080 | 4,100 | 3,895 | 3,900 | -2.74% | 25,700 | 227億2140万 | -10.47% | 68.4 | 9.28 |
| 12/06 | 4,090 | 4,160 | 3,920 | 4,010 | -2.31% | 30,900 | 233億6226万 | -8.22% | 70.33 | 9.54 |
| 12/05 | 4,125 | 4,220 | 4,085 | 4,105 | -3.75% | 19,200 | 239億1573万 | -6.3% | 72 | 9.77 |
| 12/04 | 4,295 | 4,380 | 4,225 | 4,265 | -0.58% | 17,500 | 248億4789万 | -2.69% | 74.8 | 10.15 |
| 12/03 | 4,360 | 4,435 | 4,290 | 4,290 | -0.23% | 16,900 | 249億9354万 | -1.88% | 75.24 | 10.21 |
| 11/30 | 4,290 | 4,400 | 4,265 | 4,300 | -0.81% | 8,600 | 250億5180万 | -1.47% | 75.42 | 10.24 |
| 11/29 | 4,500 | 4,590 | 4,335 | 4,335 | -1.7% | 14,000 | 252億5571万 | -0.78% | 76.03 | 10.32 |
| 11/28 | 4,300 | 4,505 | 4,265 | 4,410 | +3.28% | 31,800 | 256億9266万 | +0.5% | 77.35 | 10.5 |
| 11/27 | 4,265 | 4,365 | 4,250 | 4,270 | -0.81% | 8,700 | 248億7702万 | -3.2% | 74.89 | 10.16 |
| 11/26 | 4,370 | 4,370 | 4,210 | 4,305 | -1.49% | 11,300 | 250億8093万 | -3.13% | 75.51 | 10.25 |
| 11/22 | 4,400 | 4,435 | 4,350 | 4,370 | -0.68% | 6,900 | 254億5962万 | -2.3% | 76.65 | 10.4 |
| 11/21 | 4,300 | 4,450 | 4,270 | 4,400 | -0.11% | 10,600 | 255億1560万 | -2.18% | 76.81 | 10.42 |
| 11/20 | 4,495 | 4,500 | 4,400 | 4,405 | -3.5% | 7,300 | 255億4459万 | -2.74% | 76.9 | 10.44 |
| 11/19 | 4,495 | 4,700 | 4,335 | 4,565 | +1% | 20,400 | 264億7243万 | +0.2% | 79.69 | 10.82 |
| 11/16 | 4,585 | 4,650 | 4,505 | 4,520 | +0.11% | 25,900 | 262億1148万 | -1.16% | 78.91 | 10.71 |
| 11/15 | 4,200 | 4,540 | 4,200 | 4,515 | +6.86% | 21,000 | 261億8248万 | -1.76% | 78.82 | 10.7 |
| 11/14 | 4,245 | 4,325 | 4,165 | 4,225 | -0.47% | 19,100 | 245億77万 | -8.31% | 73.76 | 10.01 |
| 11/13 | 4,170 | 4,300 | 4,150 | 4,245 | -1.96% | 16,300 | 246億1675万 | -8.61% | 74.11 | 10.06 |
| 11/12 | 4,480 | 4,500 | 4,310 | 4,330 | -3.88% | 14,100 | 251億967万 | -7.38% | 75.59 | 10.26 |
| 11/09 | 4,610 | 4,690 | 4,470 | 4,505 | -3.22% | 16,500 | 261億2449万 | -4.27% | 78.65 | 10.67 |
| 11/08 | 4,670 | 4,750 | 4,640 | 4,655 | +1.86% | 17,200 | 269億9434万 | -1.71% | 81.27 | 11.03 |
| 11/07 | 4,535 | 4,670 | 4,515 | 4,570 | +2.35% | 20,300 | 265億143万 | -4.07% | 79.78 | 10.83 |
| 11/06 | 4,635 | 4,640 | 4,465 | 4,465 | -2.72% | 12,200 | 258億9253万 | -7.11% | 77.95 | 10.58 |
| 11/05 | 4,425 | 4,680 | 4,365 | 4,590 | +5.4% | 31,300 | 266億1741万 | -5.61% | 80.13 | 10.87 |
| 11/02 | 4,230 | 4,355 | 4,200 | 4,355 | +3.32% | 18,000 | 252億5464万 | -11.21% | 76.03 | 10.32 |
| 11/01 | 4,235 | 4,320 | 4,130 | 4,215 | -2.09% | 20,900 | 244億4278万 | -14.9% | 73.58 | 9.99 |
| 10/31 | 4,225 | 4,400 | 4,205 | 4,305 | +3.11% | 20,200 | 249億6469万 | -14.14% | 75.16 | 10.2 |
| 10/30 | 3,845 | 4,260 | 3,845 | 4,175 | +4.77% | 22,700 | 242億1082万 | -17.88% | 72.89 | 9.89 |
