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 | 5,100 | 5,130 | 5,040 | 5,070 | +0.2% | 519,400 | 7554億3000万 | -5.2% | 25.51 | 4.15 |
| 03/28 | 5,110 | 5,120 | 5,020 | 5,060 | -2.5% | 829,100 | 7539億4000万 | -5.97% | 25.46 | 4.15 |
| 03/27 | 5,160 | 5,230 | 5,140 | 5,190 | +1.17% | 857,200 | 7733億1000万 | -4.05% | 26.11 | 4.25 |
| 03/26 | 5,030 | 5,160 | 4,995 | 5,130 | +2.6% | 813,800 | 7643億7000万 | -5.47% | 25.81 | 4.2 |
| 03/25 | 5,020 | 5,040 | 4,960 | 5,000 | -2.34% | 731,600 | 7450億 | -8.19% | 25.16 | 4.1 |
| 03/22 | 5,190 | 5,200 | 5,060 | 5,120 | -1.54% | 642,800 | 7628億8000万 | -6.26% | 25.76 | 4.2 |
| 03/20 | 5,180 | 5,220 | 5,160 | 5,200 | +0.39% | 499,200 | 7748億 | -5.02% | 26.16 | 4.26 |
| 03/19 | 5,160 | 5,190 | 5,120 | 5,180 | 0% | 415,100 | 7718億2000万 | -5.68% | 26.06 | 4.24 |
| 03/18 | 5,270 | 5,280 | 5,170 | 5,180 | -0.58% | 435,100 | 7718億2000万 | -5.84% | 26.06 | 4.24 |
| 03/15 | 5,210 | 5,260 | 5,170 | 5,210 | -0.19% | 854,000 | 7762億9000万 | -5.46% | 26.21 | 4.27 |
| 03/14 | 5,270 | 5,280 | 5,160 | 5,220 | -0.57% | 577,700 | 7777億8000万 | -5.5% | 26.26 | 4.28 |
| 03/13 | 5,310 | 5,330 | 5,230 | 5,250 | -1.5% | 407,700 | 7822億5000万 | -5.3% | 26.41 | 4.3 |
| 03/12 | 5,340 | 5,400 | 5,310 | 5,330 | +1.72% | 582,000 | 7941億7000万 | -4.17% | 26.82 | 4.37 |
| 03/11 | 5,250 | 5,260 | 5,160 | 5,240 | 0% | 456,100 | 7807億6000万 | -6.06% | 26.36 | 4.29 |
| 03/08 | 5,350 | 5,380 | 5,200 | 5,240 | -2.06% | 1,272,500 | 7807億6000万 | -6.33% | 26.36 | 4.29 |
| 03/07 | 5,390 | 5,430 | 5,350 | 5,350 | -1.11% | 734,000 | 7971億5000万 | -4.74% | 26.92 | 4.38 |
| 03/06 | 5,420 | 5,460 | 5,380 | 5,410 | -1.99% | 621,800 | 8060億9000万 | -3.89% | 27.22 | 4.43 |
| 03/05 | 5,530 | 5,590 | 5,490 | 5,520 | -0.18% | 412,000 | 8224億8000万 | -2.16% | 27.77 | 4.52 |
| 03/04 | 5,690 | 5,700 | 5,520 | 5,530 | -1.6% | 579,700 | 8239億7000万 | -2.11% | 27.82 | 4.53 |
| 03/01 | 5,600 | 5,660 | 5,590 | 5,620 | 0% | 452,400 | 8373億8000万 | -0.67% | 28.28 | 4.61 |
| 02/28 | 5,670 | 5,690 | 5,580 | 5,620 | -0.35% | 541,100 | 8373億8000万 | -0.81% | 28.28 | 4.61 |
| 02/27 | 5,680 | 5,700 | 5,580 | 5,640 | 0% | 602,600 | 8403億6000万 | -0.6% | 28.38 | 4.62 |
| 02/26 | 5,820 | 5,840 | 5,640 | 5,640 | -3.09% | 705,500 | 8403億6000万 | -0.77% | 28.38 | 4.62 |
| 02/25 | 5,950 | 5,970 | 5,800 | 5,820 | -1.85% | 684,100 | 8671億8000万 | +2.18% | 29.28 | 4.77 |
| 02/22 | 5,890 | 5,970 | 5,850 | 5,930 | +0.51% | 514,600 | 8835億7000万 | +3.93% | 29.84 | 4.86 |
| 02/21 | 5,770 | 5,940 | 5,770 | 5,900 | +2.61% | 654,200 | 8791億 | +3.36% | 29.69 | 4.83 |
| 02/20 | 5,650 | 5,780 | 5,650 | 5,750 | +1.77% | 434,800 | 8567億5000万 | +0.75% | 28.93 | 4.71 |
| 02/19 | 5,610 | 5,680 | 5,570 | 5,650 | +0.89% | 465,300 | 8418億5000万 | -1.05% | 28.43 | 4.63 |
| 02/18 | 5,550 | 5,620 | 5,470 | 5,600 | +3.9% | 473,800 | 8344億 | -2.03% | 28.18 | 4.59 |
| 02/15 | 5,520 | 5,520 | 5,370 | 5,390 | -1.28% | 635,700 | 8031億1000万 | -5.8% | 27.12 | 4.42 |
| 02/14 | 5,630 | 5,670 | 5,440 | 5,460 | -3.02% | 622,000 | 8135億4000万 | -4.88% | 27.47 | 4.47 |
| 02/13 | 5,450 | 5,650 | 5,440 | 5,630 | +4.26% | 578,000 | 8388億7000万 | -2.14% | 28.33 | 4.61 |
| 02/12 | 5,350 | 5,450 | 5,140 | 5,400 | -0.55% | 1,039,000 | 8046億 | -6.17% | 27.17 | 4.43 |
| 02/08 | 5,440 | 5,580 | 5,430 | 5,430 | -1.99% | 984,500 | 8090億7000万 | -5.78% | 27.32 | 4.45 |
| 02/07 | 5,670 | 5,680 | 5,530 | 5,540 | -2.98% | 386,500 | 8254億6000万 | -4.09% | 27.87 | 4.54 |
| 02/06 | 5,750 | 5,790 | 5,700 | 5,710 | +0.18% | 465,300 | 8507億9000万 | -1.19% | 28.73 | 4.68 |
| 02/05 | 5,750 | 5,770 | 5,690 | 5,700 | -0.35% | 328,100 | 8493億 | -1.25% | 28.68 | 4.67 |
| 02/04 | 5,650 | 5,740 | 5,610 | 5,720 | +1.06% | 569,800 | 8522億8000万 | -0.73% | 28.78 | 4.69 |
| 02/01 | 5,780 | 5,850 | 5,630 | 5,660 | -2.08% | 516,400 | 8433億4000万 | -1.7% | 28.48 | 4.64 |
| 01/31 | 5,810 | 5,830 | 5,750 | 5,780 | +1.94% | 543,900 | 8612億2000万 | +0.35% | 29.08 | 4.74 |
| 01/30 | 5,740 | 5,750 | 5,660 | 5,670 | -1.22% | 445,600 | 8448億3000万 | -1.77% | 28.53 | 4.65 |
| 01/29 | 5,730 | 5,750 | 5,640 | 5,740 | +0.88% | 603,900 | 8552億6000万 | -0.8% | 28.88 | 4.7 |
| 01/28 | 5,800 | 5,810 | 5,660 | 5,690 | -1.39% | 544,900 | 8478億1000万 | -1.93% | 28.63 | 4.66 |
| 01/25 | 5,790 | 5,870 | 5,760 | 5,770 | -0.52% | 368,900 | 8597億3000万 | -0.79% | 29.03 | 4.73 |
| 01/24 | 5,860 | 5,880 | 5,770 | 5,800 | -0.68% | 326,200 | 8642億 | -0.55% | 29.18 | 4.75 |
| 01/23 | 5,820 | 5,880 | 5,790 | 5,840 | -0.68% | 458,400 | 8701億6000万 | -0.1% | 29.38 | 4.79 |
| 01/22 | 5,950 | 5,970 | 5,850 | 5,880 | -1.18% | 462,600 | 8761億2000万 | +0.48% | 29.58 | 4.82 |
| 01/21 | 6,100 | 6,130 | 5,940 | 5,950 | -1.98% | 459,800 | 8865億5000万 | +1.55% | 29.94 | 4.88 |
| 01/18 | 5,990 | 6,100 | 5,980 | 6,070 | +1.85% | 391,900 | 9044億3000万 | +3.5% | 30.54 | 4.97 |
| 01/17 | 5,950 | 5,990 | 5,900 | 5,960 | +1.19% | 338,500 | 8880億4000万 | +1.65% | 29.99 | 4.88 |
| 01/16 | 5,890 | 5,930 | 5,850 | 5,890 | +1.2% | 434,200 | 8776億1000万 | +0.34% | 29.63 | 4.83 |
| 01/15 | 5,730 | 5,850 | 5,720 | 5,820 | +0.52% | 485,400 | 8671億8000万 | -1.05% | 29.28 | 4.77 |
| 01/11 | 5,740 | 5,850 | 5,740 | 5,790 | +0.52% | 861,200 | 8627億1000万 | -1.83% | 29.13 | 4.74 |
| 01/10 | 5,810 | 5,820 | 5,700 | 5,760 | -1.37% | 454,800 | 8582億4000万 | -2.59% | 28.98 | 4.72 |
| 01/09 | 5,850 | 5,890 | 5,790 | 5,840 | +0.86% | 426,900 | 8701億6000万 | -1.5% | 29.38 | 4.79 |
| 01/08 | 5,780 | 5,850 | 5,720 | 5,790 | +1.94% | 688,400 | 8627億1000万 | -2.64% | 29.13 | 4.74 |
| 01/07 | 5,750 | 5,820 | 5,660 | 5,680 | +1.61% | 675,800 | 8463億2000万 | -4.73% | 28.58 | 4.65 |
| 01/04 | 5,640 | 5,650 | 5,420 | 5,590 | -2.95% | 821,000 | 8329億1000万 | -6.44% | 28.13 | 4.58 |
| 2018 |
| 12/28 | 5,600 | 5,770 | 5,590 | 5,760 | +2.67% | 671,000 | 8582億4000万 | -3.81% | 28.98 | 4.72 |
| 12/27 | 5,640 | 5,740 | 5,540 | 5,610 | +1.26% | 1,065,700 | 8358億9000万 | -6.31% | 28.23 | 4.6 |
| 12/26 | 5,460 | 5,630 | 5,450 | 5,540 | +1.47% | 1,042,800 | 8254億6000万 | -7.65% | 27.87 | 4.54 |
| 12/25 | 5,440 | 5,520 | 5,430 | 5,460 | -2.67% | 843,200 | 8135億4000万 | -9.24% | 27.47 | 4.47 |
| 12/21 | 5,690 | 5,720 | 5,570 | 5,610 | -1.75% | 1,119,500 | 8358億9000万 | -6.95% | 28.23 | 4.6 |
| 12/20 | 6,010 | 6,020 | 5,640 | 5,710 | -6.24% | 821,600 | 8507億9000万 | -5.37% | 28.73 | 4.68 |
| 12/19 | 6,040 | 6,100 | 5,930 | 6,090 | +1.5% | 601,600 | 9074億1000万 | +0.84% | 30.64 | 4.99 |
| 12/18 | 6,100 | 6,160 | 5,980 | 6,000 | -2.44% | 630,500 | 8940億 | -0.46% | 30.19 | 4.92 |
| 12/17 | 6,110 | 6,160 | 6,050 | 6,150 | +1.82% | 384,000 | 9163億5000万 | +2.09% | 30.94 | 5.04 |
| 12/14 | 6,110 | 6,210 | 6,010 | 6,040 | -2.27% | 1,181,600 | 8999億6000万 | +0.47% | 30.39 | 4.95 |
| 12/13 | 6,200 | 6,230 | 6,010 | 6,180 | +0.82% | 519,800 | 9208億2000万 | +2.88% | 31.09 | 5.06 |
| 12/12 | 6,090 | 6,170 | 6,030 | 6,130 | +2.34% | 896,000 | 9133億7000万 | +2.32% | 30.84 | 5.02 |
| 12/11 | 6,020 | 6,050 | 5,930 | 5,990 | -1.16% | 656,700 | 8925億1000万 | +0.3% | 30.14 | 4.91 |
| 12/10 | 6,000 | 6,100 | 5,970 | 6,060 | -0.66% | 579,400 | 9029億4000万 | +1.75% | 30.49 | 4.97 |
| 12/07 | 6,050 | 6,140 | 6,050 | 6,100 | +1.16% | 465,200 | 9089億 | +2.73% | 30.69 | 5 |
| 12/06 | 6,090 | 6,100 | 5,970 | 6,030 | -1.63% | 715,200 | 8984億7000万 | +2.01% | 30.34 | 4.94 |
| 12/05 | 6,030 | 6,170 | 5,970 | 6,130 | -0.97% | 606,900 | 9133億7000万 | +4.18% | 30.84 | 5.02 |
| 12/04 | 6,270 | 6,370 | 6,120 | 6,190 | -0.48% | 897,000 | 9223億1000万 | +5.81% | 31.14 | 5.07 |
| 12/03 | 6,300 | 6,310 | 6,190 | 6,220 | +0.97% | 465,300 | 9267億8000万 | +6.96% | 31.3 | 5.1 |
| 11/30 | 6,200 | 6,240 | 6,100 | 6,160 | 0% | 682,100 | 9178億4000万 | +6.54% | 30.99 | 5.05 |
| 11/29 | 6,300 | 6,330 | 6,140 | 6,160 | -2.22% | 486,700 | 9178億4000万 | +7.07% | 30.99 | 5.05 |
| 11/28 | 6,200 | 6,330 | 6,180 | 6,300 | +2.27% | 586,700 | 9387億 | +9.76% | 31.7 | 5.16 |
| 11/27 | 6,090 | 6,180 | 6,030 | 6,160 | +2.67% | 708,700 | 9178億4000万 | +7.71% | 30.99 | 5.05 |
| 11/26 | 5,910 | 6,020 | 5,890 | 6,000 | +1.52% | 582,200 | 8940億 | +5.04% | 30.19 | 4.92 |
| 11/22 | 5,860 | 5,940 | 5,830 | 5,910 | +2.6% | 472,000 | 8805億9000万 | +3.58% | 29.74 | 4.84 |
| 11/21 | 5,730 | 5,780 | 5,690 | 5,760 | -2.21% | 511,100 | 8582億4000万 | +0.93% | 28.98 | 4.72 |
| 11/20 | 5,870 | 5,930 | 5,840 | 5,890 | -1.34% | 360,500 | 8776億1000万 | +3.04% | 29.63 | 4.83 |
| 11/19 | 5,780 | 5,970 | 5,780 | 5,970 | +3.29% | 411,900 | 8895億3000万 | +4.39% | 30.04 | 4.89 |
| 11/16 | 5,790 | 5,830 | 5,740 | 5,780 | +0.52% | 427,100 | 8612億2000万 | +1.12% | 29.08 | 4.74 |
| 11/15 | 5,840 | 5,860 | 5,720 | 5,750 | -1.37% | 486,000 | 8567億5000万 | +0.52% | 28.93 | 4.71 |
| 11/14 | 5,790 | 5,860 | 5,790 | 5,830 | +0.52% | 515,100 | 8686億7000万 | +1.82% | 29.33 | 4.78 |
| 11/13 | 5,730 | 5,820 | 5,630 | 5,800 | -1.69% | 561,400 | 8642億 | +1.1% | 29.18 | 4.75 |
| 11/12 | 5,800 | 5,910 | 5,740 | 5,900 | +0.85% | 419,700 | 8791億 | +2.59% | 29.69 | 4.83 |
| 11/09 | 5,940 | 5,970 | 5,830 | 5,850 | -1.35% | 616,400 | 8716億5000万 | +1.54% | 29.43 | 4.79 |
| 11/08 | 5,880 | 5,970 | 5,860 | 5,930 | +2.6% | 586,600 | 8835億7000万 | +2.7% | 29.84 | 4.86 |
| 11/07 | 5,710 | 5,880 | 5,670 | 5,780 | +2.12% | 838,500 | 8612億2000万 | -0.09% | 29.08 | 4.74 |
| 11/06 | 5,750 | 5,750 | 5,580 | 5,660 | +1.62% | 753,100 | 8433億4000万 | -2.46% | 28.48 | 4.64 |
| 11/05 | 5,570 | 5,660 | 5,520 | 5,570 | -0.89% | 842,600 | 8299億3000万 | -4.31% | 28.02 | 4.56 |
| 11/02 | 5,490 | 5,700 | 5,420 | 5,620 | +3.5% | 1,005,800 | 8373億8000万 | -3.73% | 28.28 | 4.61 |
| 11/01 | 5,350 | 5,500 | 5,330 | 5,430 | +1.69% | 651,700 | 8090億7000万 | -7.21% | 27.32 | 4.45 |
| 10/31 | 5,300 | 5,370 | 5,270 | 5,340 | +1.14% | 907,600 | 7956億6000万 | -9.09% | 26.87 | 4.38 |
| 10/30 | 5,280 | 5,380 | 5,220 | 5,280 | -0.75% | 1,012,900 | 7867億2000万 | -10.51% | 26.57 | 4.33 |
