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 | 4,080 | 4,095 | 4,010 | 4,045 | +0.37% | 9,500 | 623億4154万 | -1.03% | 12.84 | 0.78 |
| 03/28 | 4,135 | 4,135 | 4,020 | 4,030 | -3.82% | 19,000 | 621億1036万 | -1.32% | 12.79 | 0.78 |
| 03/27 | 4,240 | 4,240 | 4,135 | 4,190 | -2.56% | 21,500 | 645億7628万 | +2.62% | 13.3 | 0.81 |
| 03/26 | 4,185 | 4,320 | 4,185 | 4,300 | +3.61% | 58,400 | 662億7160万 | +5.6% | 13.64 | 0.83 |
| 03/25 | 4,230 | 4,250 | 4,145 | 4,150 | -3.04% | 30,700 | 639億5980万 | +2.24% | 13.17 | 0.8 |
| 03/22 | 4,240 | 4,305 | 4,240 | 4,280 | +0.82% | 23,800 | 659億6336万 | +5.71% | 13.58 | 0.83 |
| 03/20 | 4,205 | 4,265 | 4,205 | 4,245 | +1.07% | 16,100 | 654億2394万 | +5.18% | 13.47 | 0.82 |
| 03/19 | 4,175 | 4,220 | 4,125 | 4,200 | +0.48% | 15,700 | 647億3040万 | +4.24% | 13.33 | 0.81 |
| 03/18 | 4,105 | 4,190 | 4,080 | 4,180 | +2.2% | 18,300 | 644億2216万 | +3.85% | 13.26 | 0.81 |
| 03/15 | 4,025 | 4,095 | 4,025 | 4,090 | +1.87% | 16,600 | 630億3508万 | +1.87% | 12.98 | 0.79 |
| 03/14 | 4,075 | 4,090 | 4,015 | 4,015 | -0.12% | 7,200 | 618億7918万 | +0.07% | 12.74 | 0.78 |
| 03/13 | 4,070 | 4,080 | 4,020 | 4,020 | -1.95% | 7,300 | 619億5624万 | +0.25% | 12.76 | 0.78 |
| 03/12 | 4,060 | 4,100 | 4,060 | 4,100 | +2.12% | 16,200 | 631億8920万 | +2.27% | 13.01 | 0.79 |
| 03/11 | 4,010 | 4,020 | 3,965 | 4,015 | +0.25% | 12,900 | 618億7918万 | +0.32% | 12.74 | 0.78 |
| 03/08 | 4,035 | 4,045 | 4,005 | 4,005 | -2.44% | 18,900 | 617億2506万 | +0.25% | 12.71 | 0.78 |
| 03/07 | 4,075 | 4,105 | 4,060 | 4,105 | +0.74% | 11,800 | 632億6626万 | +2.91% | 13.03 | 0.79 |
| 03/06 | 4,100 | 4,110 | 4,055 | 4,075 | -0.61% | 11,400 | 628億390万 | +2.39% | 12.93 | 0.79 |
| 03/05 | 4,075 | 4,110 | 4,075 | 4,100 | +0.24% | 6,700 | 631億8920万 | +3.09% | 13.01 | 0.79 |
| 03/04 | 4,095 | 4,110 | 4,050 | 4,090 | +0.99% | 9,600 | 630億3508万 | +3.02% | 12.98 | 0.79 |
| 03/01 | 4,010 | 4,065 | 4,010 | 4,050 | +1.12% | 8,900 | 624億1860万 | +2.12% | 12.85 | 0.78 |
| 02/28 | 4,005 | 4,030 | 3,980 | 4,005 | -0.25% | 10,200 | 617億2506万 | +1.03% | 12.71 | 0.78 |
| 02/27 | 3,990 | 4,020 | 3,975 | 4,015 | +0.63% | 8,300 | 618億7918万 | +1.29% | 12.74 | 0.78 |
| 02/26 | 3,970 | 3,995 | 3,955 | 3,990 | +0.63% | 7,300 | 614億9388万 | +0.63% | 12.66 | 0.77 |
| 02/25 | 3,945 | 3,995 | 3,945 | 3,965 | +1.41% | 9,300 | 611億858万 | -0.1% | 12.58 | 0.77 |
| 02/22 | 3,960 | 3,960 | 3,900 | 3,910 | -1.88% | 12,900 | 602億6092万 | -1.54% | 12.41 | 0.76 |
| 02/21 | 4,010 | 4,010 | 3,965 | 3,985 | -0.25% | 5,700 | 614億1682万 | +0.2% | 12.65 | 0.77 |
| 02/20 | 3,930 | 4,030 | 3,930 | 3,995 | +1.78% | 14,000 | 615億7094万 | +0.45% | 12.68 | 0.77 |
| 02/19 | 3,975 | 3,975 | 3,925 | 3,925 | -0.88% | 6,900 | 604億9210万 | -1.36% | 12.45 | 0.76 |
| 02/18 | 3,965 | 4,000 | 3,930 | 3,960 | +1.28% | 10,400 | 610億3152万 | -0.58% | 12.57 | 0.77 |
| 02/15 | 3,925 | 3,925 | 3,865 | 3,910 | -1.01% | 12,400 | 602億6092万 | -1.98% | 12.41 | 0.76 |
| 02/14 | 4,005 | 4,060 | 3,935 | 3,950 | -3.07% | 11,700 | 608億7740万 | -1.18% | 12.53 | 0.76 |
| 02/13 | 4,080 | 4,100 | 4,030 | 4,075 | -0.24% | 9,900 | 628億390万 | +1.82% | 12.93 | 0.79 |
| 02/12 | 3,995 | 4,090 | 3,960 | 4,085 | +3.68% | 13,900 | 629億5802万 | +2.07% | 12.96 | 0.79 |
| 02/08 | 3,975 | 3,990 | 3,910 | 3,940 | -1.62% | 11,900 | 607億2328万 | -1.5% | 12.5 | 0.76 |
| 02/07 | 4,010 | 4,010 | 3,980 | 4,005 | +0.75% | 8,400 | 617億2506万 | -0.05% | 12.71 | 0.78 |
| 02/06 | 4,000 | 4,000 | 3,960 | 3,975 | -0.75% | 6,000 | 612億6270万 | -0.95% | 12.61 | 0.77 |
| 02/05 | 3,920 | 4,005 | 3,920 | 4,005 | +2.3% | 7,700 | 617億2506万 | -0.05% | 12.71 | 0.78 |
| 02/04 | 3,895 | 3,930 | 3,880 | 3,915 | +1.69% | 12,000 | 603億3798万 | -2.05% | 12.42 | 0.76 |
| 02/01 | 3,815 | 3,870 | 3,815 | 3,850 | +0.39% | 11,700 | 593億3620万 | -3.63% | 12.22 | 0.75 |
| 01/31 | 3,905 | 3,930 | 3,835 | 3,835 | -1.67% | 15,800 | 591億502万 | -4.2% | 12.17 | 0.74 |
| 01/30 | 3,980 | 3,980 | 3,900 | 3,900 | -2.01% | 20,800 | 601億680万 | -2.99% | 12.38 | 0.75 |
| 01/29 | 3,930 | 3,995 | 3,930 | 3,980 | +1.02% | 9,100 | 613億3976万 | -1.29% | 12.63 | 0.77 |
| 01/28 | 3,995 | 4,000 | 3,940 | 3,940 | -1.38% | 11,400 | 607億2328万 | -2.57% | 12.5 | 0.76 |
| 01/25 | 3,995 | 4,060 | 3,995 | 3,995 | 0% | 7,000 | 615億7094万 | -1.55% | 12.68 | 0.77 |
| 01/24 | 4,015 | 4,035 | 3,990 | 3,995 | -0.37% | 7,700 | 615億7094万 | -1.92% | 12.68 | 0.77 |
| 01/23 | 4,015 | 4,035 | 4,005 | 4,010 | -0.74% | 7,300 | 618億212万 | -1.88% | 12.72 | 0.78 |
| 01/22 | 4,075 | 4,080 | 4,010 | 4,040 | -0.86% | 4,000 | 622億6448万 | -1.32% | 12.82 | 0.78 |
| 01/21 | 4,035 | 4,085 | 4,035 | 4,075 | +1.24% | 7,500 | 628億390万 | -0.75% | 12.93 | 0.79 |
| 01/18 | 4,045 | 4,095 | 4,025 | 4,025 | -0.49% | 6,500 | 620億3330万 | -2.23% | 12.77 | 0.78 |
| 01/17 | 4,050 | 4,070 | 4,005 | 4,045 | +1% | 6,100 | 623億4154万 | -2.01% | 12.84 | 0.78 |
| 01/16 | 4,035 | 4,085 | 4,000 | 4,005 | -0.62% | 7,900 | 617億2506万 | -3.38% | 12.71 | 0.78 |
| 01/15 | 4,005 | 4,065 | 4,005 | 4,030 | 0% | 7,300 | 621億1036万 | -3.24% | 12.79 | 0.78 |
| 01/11 | 4,105 | 4,110 | 4,030 | 4,030 | -2.07% | 6,800 | 621億1036万 | -4% | 12.79 | 0.78 |
| 01/10 | 4,090 | 4,125 | 4,040 | 4,115 | +0.37% | 11,800 | 634億2038万 | -2.51% | 13.06 | 0.8 |
| 01/09 | 4,100 | 4,155 | 4,065 | 4,100 | +0.74% | 9,100 | 631億8920万 | -3.14% | 13.01 | 0.79 |
| 01/08 | 4,085 | 4,155 | 4,070 | 4,070 | -0.37% | 7,600 | 627億2684万 | -4.01% | 12.91 | 0.79 |
| 01/07 | 4,085 | 4,170 | 4,050 | 4,085 | +1.36% | 11,400 | 629億5802万 | -3.79% | 12.96 | 0.79 |
| 01/04 | 4,040 | 4,095 | 4,015 | 4,030 | -1.95% | 11,600 | 621億1036万 | -5.18% | 12.79 | 0.78 |
| 2018 |
| 12/28 | 4,125 | 4,145 | 4,070 | 4,110 | -1.56% | 11,400 | 633億4332万 | -3.39% | 13.04 | 0.8 |
| 12/27 | 3,895 | 4,185 | 3,885 | 4,175 | +9.15% | 14,400 | 643億4510万 | -1.86% | 13.25 | 0.81 |
| 12/26 | 3,785 | 3,950 | 3,785 | 3,825 | +2% | 15,800 | 589億5090万 | -10.04% | 12.14 | 0.74 |
| 12/25 | 3,780 | 3,780 | 3,700 | 3,750 | -3.1% | 14,700 | 577億9500万 | -12.03% | 11.9 | 0.73 |
| 12/21 | 4,070 | 4,070 | 3,810 | 3,870 | -4.33% | 32,100 | 596億4444万 | -9.49% | 12.28 | 0.75 |
| 12/20 | 4,210 | 4,225 | 4,045 | 4,045 | -4.71% | 11,000 | 623億4154万 | -5.62% | 12.84 | 0.78 |
| 12/19 | 4,215 | 4,250 | 4,185 | 4,245 | +0.95% | 8,700 | 654億2394万 | -1.05% | 13.47 | 0.82 |
| 12/18 | 4,245 | 4,245 | 4,190 | 4,205 | -1.75% | 7,400 | 648億746万 | -1.91% | 13.34 | 0.81 |
| 12/17 | 4,295 | 4,345 | 4,250 | 4,280 | -0.35% | 7,600 | 659億6336万 | -0.23% | 13.58 | 0.83 |
| 12/14 | 4,340 | 4,355 | 4,285 | 4,295 | -1.49% | 18,600 | 661億9454万 | +0.16% | 13.63 | 0.83 |
| 12/13 | 4,390 | 4,420 | 4,330 | 4,360 | -0.11% | 11,400 | 671億9632万 | +1.73% | 13.84 | 0.84 |
| 12/12 | 4,265 | 4,365 | 4,195 | 4,365 | +4.55% | 14,300 | 672億7338万 | +1.99% | 13.85 | 0.85 |
| 12/11 | 4,385 | 4,410 | 4,170 | 4,175 | -4.02% | 11,900 | 643億4510万 | -2.32% | 13.25 | 0.81 |
| 12/10 | 4,330 | 4,365 | 4,290 | 4,350 | +0.46% | 11,900 | 670億4220万 | +1.73% | 13.8 | 0.84 |
| 12/07 | 4,370 | 4,370 | 4,285 | 4,330 | +0.7% | 13,700 | 667億3396万 | +1.33% | 13.74 | 0.84 |
| 12/06 | 4,485 | 4,485 | 4,300 | 4,300 | -3.91% | 15,800 | 662億7160万 | +0.66% | 13.64 | 0.83 |
| 12/05 | 4,490 | 4,580 | 4,400 | 4,475 | -0.78% | 14,800 | 689億6870万 | +4.7% | 14.2 | 0.87 |
| 12/04 | 4,810 | 4,810 | 4,510 | 4,510 | -6.91% | 12,700 | 695億812万 | +5.79% | 14.31 | 0.87 |
| 12/03 | 4,615 | 4,845 | 4,550 | 4,845 | +4.76% | 30,100 | 746億7114万 | +14% | 15.37 | 0.94 |
| 11/30 | 4,420 | 4,640 | 4,420 | 4,625 | +5.11% | 28,200 | 712億8050万 | +9.47% | 14.68 | 0.9 |
| 11/29 | 4,335 | 4,400 | 4,290 | 4,400 | +2.8% | 13,700 | 678億1280万 | +4.59% | 13.96 | 0.85 |
| 11/28 | 4,265 | 4,285 | 4,210 | 4,280 | +1.18% | 9,700 | 659億6336万 | +1.74% | 13.58 | 0.83 |
| 11/27 | 4,230 | 4,250 | 4,180 | 4,230 | +1.56% | 10,600 | 651億9276万 | +0.57% | 13.42 | 0.82 |
| 11/26 | 4,150 | 4,190 | 4,130 | 4,165 | +0.85% | 11,900 | 641億9098万 | -1.14% | 13.22 | 0.81 |
| 11/22 | 4,150 | 4,150 | 4,085 | 4,130 | +0.36% | 7,200 | 636億5156万 | -2.18% | 13.11 | 0.8 |
| 11/21 | 4,080 | 4,140 | 4,060 | 4,115 | -0.36% | 7,300 | 634億2038万 | -2.83% | 13.06 | 0.8 |
| 11/20 | 4,090 | 4,155 | 4,070 | 4,130 | +0.73% | 8,800 | 636億5156万 | -2.8% | 13.11 | 0.8 |
| 11/19 | 4,100 | 4,105 | 4,045 | 4,100 | +0.37% | 8,000 | 631億8920万 | -3.71% | 13.01 | 0.79 |
| 11/16 | 4,120 | 4,150 | 4,070 | 4,085 | -0.85% | 6,800 | 629億5802万 | -4.27% | 12.96 | 0.79 |
| 11/15 | 4,130 | 4,140 | 4,105 | 4,120 | -0.12% | 5,600 | 634億9744万 | -3.78% | 13.07 | 0.8 |
| 11/14 | 4,165 | 4,210 | 4,125 | 4,125 | -1.55% | 12,700 | 635億7450万 | -4.09% | 13.09 | 0.8 |
| 11/13 | 4,200 | 4,240 | 4,165 | 4,190 | -1.87% | 10,400 | 645億7628万 | -3.14% | 13.3 | 0.81 |
| 11/12 | 4,235 | 4,280 | 4,180 | 4,270 | +0.71% | 8,400 | 658億924万 | -1.82% | 13.55 | 0.83 |
| 11/09 | 4,240 | 4,245 | 4,190 | 4,240 | +0.24% | 8,400 | 653億4688万 | -2.84% | 13.45 | 0.82 |
| 11/08 | 4,230 | 4,295 | 4,200 | 4,230 | +0.48% | 8,100 | 651億9276万 | -3.45% | 13.42 | 0.82 |
| 11/07 | 4,260 | 4,275 | 4,185 | 4,210 | -0.36% | 10,100 | 648億8452万 | -4.27% | 13.36 | 0.82 |
| 11/06 | 4,240 | 4,255 | 4,220 | 4,225 | +0.12% | 7,700 | 651億1570万 | -4.39% | 13.41 | 0.82 |
| 11/05 | 4,225 | 4,265 | 4,165 | 4,220 | -1.06% | 13,800 | 650億3864万 | -4.93% | 13.39 | 0.82 |
| 11/02 | 4,305 | 4,355 | 4,210 | 4,265 | -0.93% | 15,300 | 657億3218万 | -4.39% | 13.53 | 0.83 |
| 11/01 | 4,265 | 4,365 | 4,250 | 4,305 | -1.15% | 11,900 | 663億4866万 | -3.97% | 13.66 | 0.83 |
| 10/31 | 4,265 | 4,390 | 4,250 | 4,355 | +3.81% | 16,100 | 671億1926万 | -3.29% | 13.82 | 0.84 |
| 10/30 | 4,205 | 4,260 | 4,195 | 4,195 | -0.12% | 81,500 | 646億5334万 | -7.19% | 13.31 | 0.81 |
