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 | 4,600 | 4,670 | 4,520 | 4,650 | +0.65% | 37,200 | 130億7440万 | -6.02% | 372.06 | 6.54 |
| 03/28 | 4,790 | 4,790 | 4,615 | 4,620 | -3.35% | 28,300 | 129億9005万 | -7.28% | 369.66 | 6.5 |
| 03/27 | 4,695 | 4,795 | 4,685 | 4,780 | +3.24% | 19,000 | 134億3992万 | -4.84% | 382.46 | 6.73 |
| 03/26 | 4,630 | 4,695 | 4,585 | 4,630 | +0.43% | 21,000 | 130億1817万 | -8.35% | 370.46 | 6.51 |
| 03/25 | 4,525 | 4,700 | 4,525 | 4,610 | -3.46% | 35,300 | 129億6193万 | -8.97% | 368.86 | 6.49 |
| 03/22 | 4,800 | 4,850 | 4,730 | 4,775 | +0.42% | 21,000 | 134億2586万 | -5.86% | 382.06 | 6.72 |
| 03/20 | 4,875 | 4,885 | 4,750 | 4,755 | -2.46% | 45,200 | 133億6963万 | -6.47% | 380.46 | 6.69 |
| 03/19 | 4,950 | 5,250 | 4,825 | 4,875 | -1.12% | 111,200 | 137億703万 | -4.11% | 390.06 | 6.86 |
| 03/18 | 4,875 | 4,950 | 4,850 | 4,930 | +2.18% | 31,300 | 138億6168万 | -2.93% | 394.46 | 6.94 |
| 03/15 | 4,800 | 4,995 | 4,800 | 4,825 | +0.1% | 39,000 | 135億6645万 | -4.78% | 386.06 | 6.79 |
| 03/14 | 5,100 | 5,100 | 4,820 | 4,820 | -3.6% | 44,900 | 135億5239万 | -5.12% | 385.66 | 6.78 |
| 03/13 | 4,730 | 5,000 | 4,730 | 5,000 | +4.82% | 53,200 | 140億5850万 | -1.85% | 400.06 | 7.04 |
| 03/12 | 4,820 | 4,885 | 4,755 | 4,770 | +1.49% | 34,600 | 134億1180万 | -6.1% | 381.66 | 6.71 |
| 03/11 | 4,685 | 4,790 | 4,560 | 4,700 | -0.42% | 46,800 | 132億1499万 | -7.24% | 376.06 | 6.61 |
| 03/08 | 4,900 | 4,985 | 4,700 | 4,720 | -5.41% | 86,900 | 132億7122万 | -6.59% | 377.66 | 6.64 |
| 03/07 | 5,030 | 5,090 | 4,885 | 4,990 | -1.19% | 69,300 | 140億3038万 | -1.05% | 399.26 | 7.02 |
| 03/06 | 5,120 | 5,150 | 5,000 | 5,050 | -1.37% | 39,400 | 141億9908万 | +0.6% | 404.06 | 7.11 |
| 03/05 | 5,200 | 5,270 | 5,110 | 5,120 | -3.4% | 35,900 | 143億9590万 | +2.26% | 409.67 | 7.2 |
| 03/04 | 5,340 | 5,410 | 5,280 | 5,300 | +1.53% | 31,900 | 149億201万 | +6.17% | 424.07 | 7.46 |
| 03/01 | 5,130 | 5,280 | 5,050 | 5,220 | +2.96% | 69,800 | 146億7707万 | +4.9% | 417.67 | 7.34 |
| 02/28 | 5,310 | 5,320 | 4,985 | 5,070 | -3.98% | 90,100 | 142億5531万 | +2.11% | 405.67 | 7.13 |
| 02/27 | 5,430 | 5,430 | 5,270 | 5,280 | -1.68% | 40,600 | 148億4577万 | +6.41% | 422.47 | 7.43 |
| 02/26 | 5,450 | 5,530 | 5,150 | 5,370 | -0.56% | 84,700 | 150億9882万 | +8.64% | 429.67 | 7.56 |
| 02/25 | 5,540 | 5,670 | 5,400 | 5,400 | -0.74% | 81,400 | 151億8318万 | +9.47% | 432.07 | 7.6 |
| 02/22 | 5,520 | 5,690 | 5,350 | 5,440 | -1.45% | 97,000 | 152億9564万 | +10.32% | 435.27 | 7.65 |
| 02/21 | 5,630 | 6,060 | 5,500 | 5,520 | -1.78% | 253,300 | 155億2058万 | +12.65% | 441.67 | 7.77 |
| 02/20 | 5,600 | 6,090 | 5,510 | 5,620 | +2.18% | 453,100 | 158億175万 | +15.4% | 449.67 | 7.91 |
| 02/19 | 4,930 | 5,580 | 4,905 | 5,500 | +11.56% | 262,800 | 154億6435万 | +14.42% | 440.07 | 7.74 |
| 02/18 | 4,945 | 5,040 | 4,795 | 4,930 | +2.28% | 56,400 | 138億6168万 | +4.01% | 394.46 | 6.94 |
| 02/15 | 5,030 | 5,080 | 4,715 | 4,820 | -5.12% | 104,800 | 135億5239万 | +2.71% | 385.66 | 6.78 |
| 02/14 | 4,610 | 5,400 | 4,610 | 5,080 | +6.95% | 257,600 | 142億8343万 | +9.13% | 406.47 | 7.15 |
| 02/13 | 4,810 | 4,910 | 4,660 | 4,750 | +0.21% | 92,400 | 133億5557万 | +2.95% | 380.06 | 6.68 |
| 02/12 | 4,700 | 4,915 | 4,630 | 4,740 | +1.94% | 81,300 | 133億2745万 | +3.43% | 379.26 | 6.67 |
| 02/08 | 4,970 | 4,990 | 4,650 | 4,650 | -9.36% | 124,600 | 130億7440万 | +2.36% | 372.06 | 6.54 |
| 02/07 | 5,220 | 5,240 | 4,830 | 5,130 | -0.97% | 139,000 | 144億2402万 | +13.72% | 410.47 | 7.22 |
| 02/06 | 4,720 | 5,290 | 4,580 | 5,180 | +11.4% | 167,000 | 145億6460万 | +15.91% | 414.47 | 7.29 |
| 02/05 | 4,565 | 4,685 | 4,510 | 4,650 | +4.85% | 46,200 | 130億7440万 | +5.59% | 372.06 | 6.54 |
| 02/04 | 4,365 | 4,460 | 4,345 | 4,435 | +1.49% | 29,100 | 124億6988万 | +1.37% | 354.86 | 6.24 |
| 02/01 | 4,445 | 4,490 | 4,310 | 4,370 | -2.24% | 28,200 | 122億8712万 | -0.3% | 349.66 | 6.15 |
| 01/31 | 4,530 | 4,615 | 4,435 | 4,470 | +1.48% | 30,400 | 125億6829万 | +1.54% | 357.66 | 6.29 |
| 01/30 | 4,595 | 4,655 | 4,275 | 4,405 | -6.97% | 76,800 | 123億8553万 | -0.54% | 352.46 | 6.2 |
| 01/29 | 4,660 | 4,760 | 4,525 | 4,735 | +0.21% | 42,100 | 133億1339万 | +6.21% | 378.86 | 6.66 |
| 01/28 | 4,905 | 4,970 | 4,690 | 4,725 | -3.67% | 52,000 | 132億8528万 | +5.52% | 378.06 | 6.65 |
| 01/25 | 4,935 | 5,090 | 4,875 | 4,905 | -0.71% | 60,300 | 137億9138万 | +8.76% | 392.46 | 6.9 |
| 01/24 | 5,020 | 5,050 | 4,820 | 4,940 | -1.1% | 66,300 | 138億8979万 | +8.79% | 395.26 | 6.95 |
| 01/23 | 4,790 | 5,150 | 4,785 | 4,995 | +3.63% | 93,400 | 140億4444万 | +9.32% | 399.66 | 7.03 |
| 01/22 | 4,960 | 5,090 | 4,755 | 4,820 | -5.68% | 120,800 | 135億5239万 | +5.4% | 385.66 | 6.78 |
| 01/21 | 5,560 | 5,670 | 4,855 | 5,110 | -4.66% | 254,000 | 143億6778万 | +11.3% | 408.87 | 7.19 |
| 01/18 | 4,625 | 5,360 | 4,620 | 5,360 | +15.02% | 223,500 | 150億7071万 | +16.19% | 428.87 | 7.54 |
| 01/17 | 4,760 | 4,885 | 4,570 | 4,660 | -2.1% | 147,500 | 131億252万 | +0.84% | 372.86 | 6.56 |
| 01/16 | 4,165 | 4,760 | 4,100 | 4,760 | +17.24% | 182,400 | 133億8369万 | +1.86% | 380.86 | 6.7 |
| 01/15 | 3,850 | 4,145 | 3,800 | 4,060 | +6.01% | 45,500 | 114億1550万 | -14.04% | 324.85 | 5.71 |
| 01/11 | 3,770 | 4,015 | 3,750 | 3,830 | +2.41% | 48,400 | 107億6881万 | -20.32% | 306.45 | 5.39 |
| 01/10 | 3,825 | 3,850 | 3,670 | 3,740 | -3.61% | 47,100 | 105億1575万 | -23.64% | 299.25 | 5.26 |
| 01/09 | 4,035 | 4,110 | 3,880 | 3,880 | -4.08% | 48,700 | 109億939万 | -22.26% | 310.45 | 5.46 |
| 01/08 | 3,995 | 4,150 | 3,995 | 4,045 | +1.63% | 46,700 | 113億7332万 | -20.33% | 323.65 | 5.69 |
| 01/07 | 3,880 | 4,105 | 3,870 | 3,980 | +6.28% | 56,700 | 111億9056万 | -22.54% | 318.45 | 5.6 |
| 01/04 | 3,660 | 3,750 | 3,515 | 3,745 | -2.73% | 79,500 | 105億2981万 | -28.01% | 299.65 | 5.27 |
| 2018 |
| 12/28 | 4,005 | 4,150 | 3,820 | 3,850 | -5.41% | 79,100 | 108億2504万 | -26.89% | 308.05 | 5.42 |
| 12/27 | 3,900 | 4,110 | 3,870 | 4,070 | +14.65% | 164,400 | 114億4361万 | -23.63% | 325.65 | 5.73 |
| 12/26 | 4,120 | 4,200 | 3,430 | 3,550 | -9.9% | 323,100 | 99億8153万 | -34.05% | 284.05 | 5 |
| 12/25 | 4,150 | 4,235 | 3,940 | 3,940 | -15.09% | 303,300 | 110億7809万 | -27.88% | 315.25 | 5.54 |
| 12/21 | 4,800 | 4,955 | 4,485 | 4,640 | -4.23% | 102,900 | 130億4628万 | -15.94% | 371.26 | 6.53 |
| 12/20 | 5,040 | 5,140 | 4,765 | 4,845 | -5.74% | 90,800 | 136億2268万 | -12.73% | 387.66 | 6.82 |
| 12/19 | 5,150 | 5,360 | 5,050 | 5,140 | +0.39% | 43,900 | 144億5213万 | -7.8% | 411.27 | 7.23 |
| 12/18 | 5,060 | 5,300 | 5,050 | 5,120 | -2.48% | 44,100 | 143億9590万 | -8.42% | 409.67 | 7.2 |
| 12/17 | 5,420 | 5,490 | 5,220 | 5,250 | -4.89% | 40,100 | 147億840万 | -6.45% | 418.57 | 7.36 |
| 12/14 | 5,760 | 5,790 | 5,470 | 5,520 | -2.65% | 39,800 | 154億6483万 | -1.95% | 440.1 | 7.74 |
| 12/13 | 5,620 | 5,820 | 5,600 | 5,670 | +0.35% | 55,800 | 158億8507万 | +0.6% | 452.06 | 7.95 |
| 12/12 | 5,140 | 5,710 | 5,100 | 5,650 | +11% | 101,400 | 158億2904万 | +0.36% | 450.46 | 7.92 |
| 12/11 | 5,350 | 5,410 | 4,970 | 5,090 | -3.23% | 92,100 | 142億6014万 | -9.35% | 405.82 | 7.14 |
| 12/10 | 5,530 | 5,540 | 5,160 | 5,260 | -7.07% | 70,800 | 147億3641万 | -6.56% | 419.37 | 7.37 |
| 12/07 | 5,800 | 5,800 | 5,580 | 5,660 | +1.43% | 34,300 | 158億5705万 | +0.5% | 451.26 | 7.94 |
| 12/06 | 5,880 | 5,900 | 5,580 | 5,580 | -6.06% | 63,900 | 156億3292万 | -0.59% | 444.88 | 7.82 |
| 12/05 | 5,880 | 6,130 | 5,820 | 5,940 | -1.16% | 42,600 | 166億4150万 | +6.15% | 473.58 | 8.33 |
| 12/04 | 6,240 | 6,240 | 5,980 | 6,010 | -2.59% | 61,200 | 168億3761万 | +8.17% | 479.16 | 8.43 |
| 12/03 | 6,280 | 6,300 | 6,110 | 6,170 | +1.15% | 46,900 | 172億8587万 | +12.08% | 491.92 | 8.65 |
| 11/30 | 6,020 | 6,180 | 6,000 | 6,100 | +0.49% | 60,200 | 170億8976万 | +11.89% | 486.34 | 8.55 |
| 11/29 | 6,280 | 6,370 | 6,020 | 6,070 | +0.83% | 107,600 | 170億571万 | +12.22% | 483.95 | 8.51 |
| 11/28 | 5,600 | 6,090 | 5,600 | 6,020 | +7.89% | 110,400 | 168億6563万 | +11.81% | 479.96 | 8.44 |
| 11/27 | 5,640 | 5,710 | 5,460 | 5,580 | +0.18% | 45,000 | 156億3292万 | +3.99% | 444.88 | 7.82 |
| 11/26 | 5,360 | 5,570 | 5,290 | 5,570 | +4.11% | 49,600 | 156億491万 | +3.61% | 444.08 | 7.81 |
| 11/22 | 5,430 | 5,460 | 5,300 | 5,350 | -1.47% | 47,600 | 149億8856万 | -0.8% | 426.54 | 7.5 |
| 11/21 | 5,300 | 5,630 | 5,290 | 5,430 | +0.18% | 68,400 | 152億1268万 | +0.06% | 432.92 | 7.61 |
| 11/20 | 5,500 | 5,580 | 5,360 | 5,420 | -2.52% | 49,000 | 151億8467万 | -0.9% | 432.13 | 7.6 |
| 11/19 | 5,350 | 5,670 | 5,350 | 5,560 | +3.93% | 58,000 | 155億7689万 | +0.94% | 443.29 | 7.8 |
| 11/16 | 5,500 | 5,690 | 5,330 | 5,350 | -1.83% | 49,800 | 149億8856万 | -2.76% | 426.54 | 7.5 |
| 11/15 | 5,320 | 5,620 | 5,300 | 5,450 | +0.55% | 39,300 | 152億6872万 | -1.18% | 434.52 | 7.64 |
| 11/14 | 5,600 | 5,630 | 5,210 | 5,420 | -2.17% | 94,900 | 151億8467万 | -1.72% | 432.13 | 7.6 |
| 11/13 | 5,550 | 5,730 | 5,400 | 5,540 | -1.95% | 69,000 | 155億2086万 | +0.07% | 441.69 | 7.77 |
| 11/12 | 5,900 | 6,140 | 5,650 | 5,650 | -0.88% | 144,100 | 158億2904万 | +1.78% | 450.46 | 7.92 |
| 11/09 | 5,670 | 5,730 | 5,350 | 5,700 | +0.88% | 70,200 | 159億6912万 | +2.35% | 454.45 | 7.99 |
| 11/08 | 5,800 | 5,870 | 5,620 | 5,650 | +2.17% | 71,500 | 158億2904万 | +1.06% | 450.46 | 7.92 |
| 11/07 | 5,500 | 5,870 | 5,420 | 5,530 | +4.93% | 152,600 | 154億9284万 | -1.67% | 440.9 | 7.75 |
| 11/06 | 5,440 | 5,510 | 5,260 | 5,270 | -3.13% | 32,800 | 147億6443万 | -7.14% | 420.17 | 7.39 |
| 11/05 | 5,230 | 5,520 | 5,230 | 5,440 | +2.06% | 57,600 | 152億4070万 | -5.19% | 433.72 | 7.63 |
| 11/02 | 5,190 | 5,390 | 5,160 | 5,330 | +2.7% | 69,100 | 149億3252万 | -7.94% | 424.95 | 7.47 |
| 11/01 | 5,090 | 5,350 | 5,070 | 5,190 | +0.58% | 55,700 | 145億4030万 | -11.28% | 413.79 | 7.28 |
| 10/31 | 5,150 | 5,260 | 5,010 | 5,160 | +4.67% | 60,200 | 144億5625万 | -12.98% | 411.4 | 7.23 |
| 10/30 | 4,625 | 5,000 | 4,575 | 4,930 | +3.9% | 81,100 | 138億1188万 | -18.12% | 393.06 | 6.91 |
