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 | 3,745 | 3,760 | 3,565 | 3,600 | -3.23% | 177,900 | 384億9696万 | +6.73% | 189.02 | 29.51 |
| 02/27 | 3,700 | 3,825 | 3,665 | 3,720 | -0.53% | 284,500 | 397億8019万 | +10.65% | 195.32 | 30.49 |
| 02/26 | 3,845 | 3,845 | 3,620 | 3,740 | -3.36% | 485,300 | 399億9406万 | +11.78% | 196.37 | 30.66 |
| 02/25 | 4,000 | 4,070 | 3,865 | 3,870 | +0.13% | 867,000 | 413億8423万 | +16.29% | 203.2 | 31.72 |
| 02/22 | 3,865 | 3,865 | 3,865 | 3,865 | +22.12% | 90,900 | 413億3076万 | +16.52% | 202.93 | 31.68 |
| 02/21 | 3,180 | 3,190 | 3,105 | 3,165 | -0.94% | 44,000 | 338億4271万 | -4.12% | 166.17 | 25.94 |
| 02/20 | 3,275 | 3,290 | 3,145 | 3,195 | -1.08% | 63,900 | 341億6349万 | -3.65% | 167.74 | 26.19 |
| 02/19 | 3,095 | 3,250 | 3,090 | 3,230 | +4.36% | 100,700 | 345億3774万 | -3.5% | 169.58 | 26.47 |
| 02/18 | 3,060 | 3,130 | 3,045 | 3,095 | +1.81% | 60,000 | 330億9421万 | -8.27% | 162.49 | 25.37 |
| 02/15 | 3,065 | 3,100 | 3,015 | 3,040 | -3.03% | 108,300 | 325億611万 | -10.75% | 159.61 | 24.92 |
| 02/14 | 3,200 | 3,240 | 3,115 | 3,135 | -3.54% | 66,300 | 335億2192万 | -8.84% | 164.59 | 25.7 |
| 02/13 | 3,190 | 3,275 | 3,125 | 3,250 | +4.17% | 99,100 | 347億5160万 | -6.39% | 170.63 | 26.64 |
| 02/12 | 3,070 | 3,195 | 3,055 | 3,120 | +3.31% | 101,800 | 333億6153万 | -10.83% | 163.81 | 25.57 |
| 02/08 | 3,250 | 3,255 | 2,970 | 3,020 | -8.07% | 248,000 | 322億9225万 | -14.37% | 158.55 | 24.75 |
| 02/07 | 3,370 | 3,375 | 3,270 | 3,285 | -2.52% | 95,900 | 351億2584万 | -7.59% | 172.47 | 26.92 |
| 02/06 | 3,470 | 3,475 | 3,360 | 3,370 | -2.46% | 91,700 | 360億3473万 | -5.81% | 176.93 | 27.62 |
| 02/05 | 3,490 | 3,515 | 3,350 | 3,455 | -0.14% | 168,400 | 369億4362万 | -3.89% | 181.39 | 28.32 |
| 02/04 | 3,405 | 3,480 | 3,375 | 3,460 | +3.28% | 157,900 | 369億9708万 | -3.89% | 181.66 | 28.36 |
| 02/01 | 3,355 | 3,450 | 3,305 | 3,350 | -0.15% | 151,100 | 358億2088万 | -7.38% | 175.88 | 27.46 |
| 01/31 | 3,280 | 3,390 | 3,265 | 3,355 | +4.03% | 151,700 | 358億7434万 | -7.96% | 176.14 | 27.5 |
| 01/30 | 3,355 | 3,465 | 3,220 | 3,225 | -5.84% | 236,000 | 344億8428万 | -12.41% | 169.32 | 26.43 |
| 01/29 | 3,420 | 3,460 | 3,330 | 3,425 | -1.44% | 153,800 | 366億2284万 | -8.08% | 179.82 | 28.07 |
| 01/28 | 3,605 | 3,630 | 3,450 | 3,475 | -1.56% | 191,400 | 371億5748万 | -7.58% | 182.44 | 28.48 |
| 01/25 | 3,385 | 3,570 | 3,385 | 3,530 | +5.22% | 254,900 | 377億4558万 | -7.23% | 185.33 | 28.93 |
| 01/24 | 3,330 | 3,390 | 3,270 | 3,355 | +1.21% | 121,700 | 358億7434万 | -13.08% | 176.14 | 27.5 |
| 01/23 | 3,300 | 3,450 | 3,220 | 3,315 | -0.6% | 171,100 | 354億4663万 | -15.33% | 174.04 | 27.17 |
| 01/22 | 3,285 | 3,375 | 3,170 | 3,335 | +1.37% | 231,400 | 356億6048万 | -15.68% | 175.09 | 27.33 |
| 01/21 | 3,690 | 3,690 | 3,255 | 3,290 | -8.48% | 335,900 | 337億6198万 | -17.83% | 165.77 | 25.88 |
| 01/18 | 3,500 | 3,640 | 3,490 | 3,595 | +3.9% | 206,600 | 368億9189万 | -11.67% | 181.14 | 28.28 |
| 01/17 | 3,405 | 3,575 | 3,400 | 3,460 | -2.12% | 259,900 | 355億652万 | -16.02% | 174.34 | 27.22 |
| 01/16 | 3,850 | 3,865 | 3,535 | 3,535 | -11.18% | 429,500 | 362億7617万 | -15.53% | 178.12 | 27.81 |
| 01/15 | 3,900 | 4,110 | 3,895 | 3,980 | +2.31% | 226,400 | 408億4276万 | -6.26% | 200.54 | 31.31 |
| 01/11 | 3,980 | 3,985 | 3,860 | 3,890 | -0.51% | 95,400 | 399億1918万 | -9.43% | 196 | 30.6 |
| 01/10 | 3,860 | 3,940 | 3,805 | 3,910 | +1.43% | 76,300 | 401億2442万 | -9.91% | 197.01 | 30.76 |
| 01/09 | 3,975 | 4,000 | 3,855 | 3,855 | -2.53% | 112,400 | 395億6001万 | -11.74% | 194.24 | 30.32 |
| 01/08 | 3,995 | 4,065 | 3,905 | 3,955 | +0.64% | 128,400 | 405億8621万 | -10.07% | 199.28 | 31.11 |
| 01/07 | 3,970 | 4,020 | 3,890 | 3,930 | +3.01% | 175,800 | 403億2966万 | -11.11% | 198.02 | 30.91 |
| 01/04 | 3,605 | 3,830 | 3,525 | 3,815 | +2.28% | 160,500 | 391億4953万 | -14.1% | 192.22 | 30.01 |
| 2018 |
| 12/28 | 3,845 | 3,890 | 3,630 | 3,730 | -3.49% | 172,500 | 382億7726万 | -16.37% | 187.94 | 29.34 |
| 12/27 | 4,130 | 4,140 | 3,830 | 3,865 | +2.25% | 230,000 | 396億6263万 | -13.69% | 194.74 | 30.4 |
| 12/26 | 3,880 | 3,925 | 3,665 | 3,780 | +5.15% | 204,900 | 387億9036万 | -15.96% | 190.46 | 29.73 |
| 12/25 | 3,435 | 3,765 | 3,425 | 3,595 | -7.35% | 255,000 | 368億9189万 | -20.61% | 181.14 | 28.28 |
| 12/21 | 3,945 | 4,010 | 3,580 | 3,880 | -4.08% | 360,600 | 398億1656万 | -14.95% | 195.5 | 30.52 |
| 12/20 | 4,245 | 4,325 | 3,945 | 4,045 | -5.6% | 259,700 | 414億8875万 | -11.95% | 203.71 | 31.8 |
| 12/19 | 4,310 | 4,440 | 4,185 | 4,285 | -0.58% | 197,600 | 439億5038万 | -7.21% | 215.8 | 33.69 |
| 12/18 | 4,150 | 4,430 | 4,080 | 4,310 | +0.58% | 255,800 | 442億680万 | -7.35% | 217.06 | 33.89 |
| 12/17 | 4,555 | 4,645 | 4,260 | 4,285 | -6.95% | 277,700 | 439億5038万 | -8.48% | 215.8 | 33.69 |
| 12/14 | 4,870 | 4,885 | 4,605 | 4,605 | -6.12% | 218,000 | 472億3256万 | -2.62% | 231.91 | 36.2 |
| 12/13 | 4,730 | 4,925 | 4,660 | 4,905 | +4.03% | 248,800 | 503億960万 | +2.98% | 247.02 | 38.56 |
| 12/12 | 4,330 | 4,795 | 4,330 | 4,715 | +9.02% | 323,500 | 483億6081万 | -1.09% | 237.45 | 37.07 |
| 12/11 | 4,650 | 4,680 | 4,285 | 4,325 | -4.95% | 163,100 | 443億6066万 | -9.35% | 217.81 | 34 |
| 12/10 | 4,830 | 4,890 | 4,435 | 4,550 | -7.99% | 275,900 | 466億6844万 | -5.01% | 229.14 | 35.77 |
| 12/07 | 5,000 | 5,020 | 4,850 | 4,945 | +2.06% | 164,300 | 507億1987万 | +3.02% | 249.03 | 38.88 |
| 12/06 | 5,060 | 5,090 | 4,775 | 4,845 | -5% | 249,300 | 496億9419万 | +1.34% | 244 | 38.09 |
| 12/05 | 4,880 | 5,160 | 4,860 | 5,100 | +1.19% | 255,200 | 523億968万 | +6.76% | 256.84 | 40.1 |
| 12/04 | 5,300 | 5,310 | 5,030 | 5,040 | -3.26% | 278,500 | 516億9427万 | +5.86% | 253.82 | 39.63 |
| 12/03 | 5,000 | 5,350 | 4,900 | 5,210 | +3.78% | 599,800 | 534億3792万 | +9.99% | 262.38 | 40.96 |
| 11/30 | 4,630 | 5,100 | 4,610 | 5,020 | +9.01% | 677,800 | 514億8913万 | +6.74% | 252.81 | 39.47 |
| 11/29 | 4,675 | 4,765 | 4,550 | 4,605 | 0% | 245,700 | 472億3256万 | -1.39% | 231.91 | 36.2 |
| 11/28 | 4,510 | 4,610 | 4,435 | 4,605 | +1.66% | 232,700 | 472億3256万 | -1.35% | 231.91 | 36.2 |
| 11/27 | 4,500 | 4,610 | 4,445 | 4,530 | +2.26% | 208,100 | 464億6330万 | -2.54% | 228.13 | 35.62 |
| 11/26 | 4,375 | 4,575 | 4,370 | 4,430 | +3.26% | 284,300 | 454億3762万 | -4.44% | 223.1 | 34.83 |
| 11/22 | 4,235 | 4,320 | 4,085 | 4,290 | +2.39% | 242,500 | 440億167万 | -7.32% | 216.05 | 33.73 |
| 11/21 | 4,200 | 4,335 | 4,175 | 4,190 | -3.9% | 220,300 | 429億5923万 | -9.5% | 210.93 | 32.93 |
| 11/20 | 4,430 | 4,510 | 4,340 | 4,360 | -3.54% | 164,500 | 447億220万 | -5.81% | 219.49 | 34.27 |
| 11/19 | 4,465 | 4,575 | 4,230 | 4,520 | +1.23% | 356,800 | 463億4265万 | -2.04% | 227.54 | 35.52 |
| 11/16 | 4,650 | 4,885 | 4,440 | 4,465 | -4.39% | 359,400 | 457億7875万 | -2.3% | 224.77 | 35.09 |
| 11/15 | 4,590 | 4,795 | 4,500 | 4,670 | +0.43% | 334,900 | 478億8057万 | +3.27% | 235.09 | 36.7 |
| 11/14 | 5,090 | 5,090 | 4,540 | 4,650 | -9.18% | 506,300 | 476億7552万 | +4.17% | 234.09 | 36.54 |
| 11/13 | 4,845 | 5,190 | 4,780 | 5,120 | +0.79% | 420,800 | 524億9433万 | +15.81% | 257.75 | 40.24 |
| 11/12 | 5,430 | 5,450 | 5,010 | 5,080 | -6.79% | 387,400 | 520億8422万 | +16.67% | 255.73 | 39.92 |
| 11/09 | 5,560 | 5,620 | 5,260 | 5,450 | -0.18% | 487,400 | 558億7776万 | +26.86% | 274.36 | 42.83 |
| 11/08 | 5,150 | 5,560 | 5,070 | 5,460 | +9.31% | 705,300 | 559億8028万 | +29.23% | 274.86 | 42.91 |
| 11/07 | 4,940 | 5,100 | 4,810 | 4,995 | +3.63% | 563,900 | 512億1273万 | +20.36% | 251.45 | 39.26 |
| 11/06 | 4,870 | 5,060 | 4,745 | 4,820 | +0.42% | 461,700 | 494億1849万 | +17.85% | 242.64 | 37.88 |
| 11/05 | 4,700 | 4,935 | 4,680 | 4,800 | 0% | 351,900 | 492億1344万 | +19.11% | 241.64 | 37.72 |
| 11/02 | 4,590 | 4,850 | 4,550 | 4,800 | +7.38% | 518,600 | 492億1344万 | +20.94% | 241.64 | 37.72 |
| 11/01 | 4,780 | 4,780 | 4,445 | 4,470 | -5.8% | 389,000 | 458億3001万 | +14.47% | 225.03 | 35.13 |
| 10/31 | 4,750 | 4,815 | 4,585 | 4,745 | +1.17% | 415,700 | 486億4953万 | +23.02% | 238.87 | 37.29 |
| 10/30 | 4,390 | 4,795 | 4,325 | 4,690 | +5.27% | 657,900 | 480億8563万 | +23.65% | 236.1 | 36.86 |
| 10/29 | 4,495 | 4,645 | 4,395 | 4,455 | +2.18% | 541,500 | 456億7622万 | +19.47% | 224.27 | 35.01 |
| 10/26 | 4,545 | 4,750 | 4,115 | 4,360 | +3.81% | 927,900 | 447億220万 | +18.67% | 219.49 | 34.27 |
| 10/25 | 4,385 | 4,495 | 4,165 | 4,200 | -7.59% | 548,700 | 430億6176万 | +15.83% | 211.43 | 33.01 |
| 10/24 | 4,210 | 4,600 | 4,130 | 4,545 | +10.72% | 662,200 | 465億9897万 | +26.71% | 228.8 | 35.72 |
| 10/23 | 4,165 | 4,260 | 3,995 | 4,105 | -3.07% | 229,000 | 420億8774万 | +16.22% | 206.65 | 32.26 |
| 10/22 | 4,205 | 4,330 | 4,070 | 4,235 | -0.47% | 248,200 | 434億1044万 | +21.28% | 213.15 | 33.28 |
| 10/19 | 4,200 | 4,380 | 4,160 | 4,255 | -1.05% | 418,300 | 436億1545万 | +23.44% | 214.15 | 33.43 |
| 10/18 | 4,075 | 4,340 | 3,965 | 4,300 | +3.12% | 737,300 | 440億7672万 | +26.28% | 216.42 | 33.79 |
| 10/17 | 4,060 | 4,615 | 3,945 | 4,170 | +4.25% | 2,011,100 | 427億4416万 | +23.92% | 209.87 | 32.76 |
| 10/16 | 3,600 | 4,075 | 3,575 | 4,000 | +17.47% | 974,800 | 410億160万 | +19.98% | 201.32 | 31.43 |
| 10/15 | 3,475 | 3,550 | 3,380 | 3,405 | +4.29% | 295,400 | 349億261万 | +3.12% | 171.37 | 26.75 |
| 10/12 | 3,130 | 3,355 | 3,120 | 3,265 | +1.08% | 222,300 | 334億6755万 | -1.12% | 164.33 | 25.65 |
| 10/11 | 3,280 | 3,390 | 3,105 | 3,230 | -9.4% | 333,800 | 331億879万 | -2.15% | 162.56 | 25.38 |
| 10/10 | 3,460 | 3,590 | 3,365 | 3,565 | +3.33% | 139,600 | 365億4267万 | +8.23% | 179.42 | 28.01 |
| 10/09 | 3,555 | 3,600 | 3,435 | 3,450 | -4.83% | 156,500 | 353億6388万 | +5.34% | 173.64 | 27.11 |
| 10/05 | 3,665 | 3,920 | 3,560 | 3,625 | -1.36% | 579,800 | 371億5770万 | +11.2% | 182.44 | 28.48 |
| 10/04 | 3,615 | 3,830 | 3,530 | 3,675 | +2.37% | 527,000 | 376億7022万 | +13.57% | 184.96 | 28.88 |
| 10/03 | 3,550 | 3,805 | 3,460 | 3,590 | +3.01% | 773,900 | 367億9893万 | +12.08% | 180.68 | 28.21 |
| 10/02 | 3,365 | 3,610 | 3,130 | 3,485 | +4.97% | 608,900 | 357億2264万 | +9.66% | 175.4 | 27.38 |
| 10/01 | 3,335 | 3,440 | 3,285 | 3,320 | +1.22% | 142,900 | 340億3132万 | +5.3% | 167.09 | 26.09 |
