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 | 3,700 | 3,700 | 3,620 | 3,665 | -0.14% | 5,300 | 101億1236万 | -6.67% | 9.88 | 1.36 |
| 03/28 | 3,795 | 3,795 | 3,610 | 3,670 | -2.78% | 9,200 | 101億2616万 | -7.28% | 9.89 | 1.36 |
| 03/27 | 3,835 | 3,835 | 3,725 | 3,775 | -0.66% | 7,300 | 104億1587万 | -5.39% | 10.18 | 1.4 |
| 03/26 | 3,830 | 3,885 | 3,770 | 3,800 | -0.91% | 15,000 | 104億8485万 | -5.19% | 10.24 | 1.41 |
| 03/25 | 3,685 | 3,885 | 3,595 | 3,835 | +1.05% | 9,900 | 105億8142万 | -4.89% | 10.34 | 1.42 |
| 03/22 | 3,810 | 3,850 | 3,750 | 3,795 | -3.19% | 9,300 | 104億7105万 | -6.39% | 10.23 | 1.41 |
| 03/20 | 3,865 | 3,940 | 3,855 | 3,920 | -0.38% | 11,700 | 108億1595万 | -3.99% | 10.57 | 1.45 |
| 03/19 | 3,935 | 3,975 | 3,750 | 3,935 | +0.13% | 22,000 | 108億5734万 | -4.33% | 10.61 | 1.46 |
| 03/18 | 3,720 | 3,950 | 3,720 | 3,930 | +4.94% | 13,900 | 108億4354万 | -5.14% | 10.59 | 1.46 |
| 03/15 | 3,730 | 3,755 | 3,680 | 3,745 | 0% | 8,900 | 103億3309万 | -10.04% | 10.09 | 1.39 |
| 03/14 | 3,680 | 3,750 | 3,655 | 3,745 | +1.63% | 11,900 | 103億3309万 | -10.81% | 10.09 | 1.39 |
| 03/13 | 3,810 | 3,810 | 3,610 | 3,685 | -3.28% | 21,500 | 101億6754万 | -12.99% | 9.93 | 1.37 |
| 03/12 | 3,830 | 3,950 | 3,805 | 3,810 | -0.13% | 13,700 | 105億1244万 | -10.98% | 10.27 | 1.41 |
| 03/11 | 3,830 | 3,890 | 3,730 | 3,815 | -2.55% | 19,800 | 105億2624万 | -11.77% | 10.28 | 1.41 |
| 03/08 | 3,905 | 3,945 | 3,765 | 3,915 | -2.13% | 26,800 | 108億215万 | -10.1% | 10.55 | 1.45 |
| 03/07 | 3,960 | 4,020 | 3,950 | 4,000 | -0.25% | 9,000 | 110億3668万 | -9.01% | 10.78 | 1.48 |
| 03/06 | 4,080 | 4,080 | 3,935 | 4,010 | -1.11% | 20,000 | 110億6427万 | -10.01% | 10.81 | 1.49 |
| 03/05 | 4,120 | 4,120 | 4,040 | 4,055 | -1.58% | 8,100 | 111億8844万 | -10.13% | 10.93 | 1.5 |
| 03/04 | 3,995 | 4,145 | 3,995 | 4,120 | +2.49% | 18,600 | 113億6778万 | -9.19% | 11.11 | 1.53 |
| 03/01 | 4,060 | 4,080 | 3,970 | 4,020 | +0.25% | 19,500 | 110億9187万 | -11.49% | 10.84 | 1.49 |
| 02/28 | 4,085 | 4,145 | 4,000 | 4,010 | -2.79% | 24,100 | 110億6427万 | -11.34% | 10.81 | 1.49 |
| 02/27 | 4,125 | 4,180 | 4,040 | 4,125 | -0.36% | 23,200 | 113億8158万 | -8.7% | 11.12 | 1.53 |
| 02/26 | 4,270 | 4,300 | 4,090 | 4,140 | -3.04% | 40,100 | 114億2297万 | -8.41% | 11.16 | 1.53 |
| 02/25 | 4,335 | 4,400 | 4,270 | 4,270 | -2.73% | 30,800 | 117億8166万 | -5.55% | 11.51 | 1.58 |
| 02/22 | 4,430 | 4,545 | 4,225 | 4,390 | -0.9% | 48,200 | 121億1276万 | -3.09% | 11.83 | 1.63 |
| 02/21 | 4,420 | 4,550 | 4,370 | 4,430 | -0.78% | 21,100 | 122億2313万 | -2.34% | 11.94 | 1.64 |
| 02/20 | 4,285 | 4,585 | 4,245 | 4,465 | +5.56% | 66,700 | 123億1970万 | -1.72% | 12.04 | 1.66 |
| 02/19 | 4,350 | 4,375 | 4,215 | 4,230 | -3.86% | 38,300 | 116億7129万 | -6.95% | 11.4 | 1.57 |
| 02/18 | 4,470 | 4,470 | 4,140 | 4,400 | +0.46% | 60,300 | 121億4035万 | -3.53% | 11.86 | 1.63 |
| 02/15 | 4,450 | 4,450 | 4,230 | 4,380 | -3.1% | 58,000 | 120億8517万 | -4.05% | 11.81 | 1.62 |
| 02/14 | 4,710 | 4,765 | 4,430 | 4,520 | -3.32% | 53,100 | 124億7145万 | -0.96% | 12.18 | 1.68 |
| 02/13 | 4,985 | 4,995 | 4,605 | 4,675 | -0.11% | 139,500 | 128億9912万 | +2.7% | 12.6 | 1.73 |
| 02/12 | 4,375 | 4,745 | 4,375 | 4,680 | +5.41% | 65,500 | 129億1292万 | +2.93% | 12.61 | 1.73 |
| 02/08 | 4,635 | 4,635 | 4,330 | 4,440 | -4.31% | 61,200 | 122億5072万 | -2.31% | 11.97 | 1.65 |
| 02/07 | 4,630 | 4,805 | 4,505 | 4,640 | -0.22% | 79,900 | 128億255万 | +2.23% | 12.51 | 1.72 |
| 02/06 | 4,890 | 4,940 | 4,640 | 4,650 | -3.53% | 66,800 | 128億3014万 | +2.9% | 12.53 | 1.72 |
| 02/05 | 4,920 | 5,140 | 4,710 | 4,820 | -1.63% | 124,100 | 132億9920万 | +7.47% | 12.99 | 1.79 |
| 02/04 | 4,505 | 5,090 | 4,490 | 4,900 | +6.64% | 146,600 | 135億1994万 | +10.81% | 13.21 | 1.82 |
| 02/01 | 4,805 | 4,930 | 4,400 | 4,595 | -7.08% | 218,200 | 126億7839万 | +5.58% | 12.39 | 1.7 |
| 01/31 | 5,400 | 5,480 | 4,945 | 4,945 | -9.93% | 199,000 | 136億4410万 | +14.84% | 13.33 | 1.83 |
| 01/30 | 5,600 | 5,640 | 4,925 | 5,490 | +1.67% | 465,800 | 151億4785万 | +29.09% | 14.8 | 2.04 |
| 01/29 | 4,800 | 5,400 | 4,730 | 5,400 | +14.89% | 536,900 | 148億9952万 | +28.85% | 14.56 | 2 |
| 01/28 | 4,400 | 4,780 | 4,315 | 4,700 | +10.98% | 277,000 | 129億6810万 | +14.52% | 12.67 | 1.74 |
| 01/25 | 3,560 | 4,235 | 3,485 | 4,235 | +19.8% | 131,800 | 116億8509万 | +4.11% | 11.42 | 1.57 |
| 01/24 | 3,830 | 3,865 | 3,465 | 3,535 | -9.36% | 90,100 | 97億5367万 | -12.8% | 9.53 | 1.31 |
| 01/23 | 4,170 | 4,235 | 3,895 | 3,900 | -6.36% | 57,800 | 107億6077万 | -4.06% | 10.51 | 1.45 |
| 01/22 | 4,285 | 4,310 | 3,880 | 4,165 | -0.24% | 68,700 | 114億9195万 | +2.08% | 11.23 | 1.54 |
| 01/21 | 4,550 | 4,550 | 4,170 | 4,175 | -7.02% | 64,500 | 115億1954万 | +1.53% | 11.25 | 1.55 |
| 01/18 | 4,620 | 4,620 | 4,355 | 4,490 | -1.21% | 47,600 | 123億8868万 | +9.09% | 12.1 | 1.66 |
| 01/17 | 4,665 | 4,735 | 4,505 | 4,545 | -1.41% | 45,900 | 125億4043万 | +11.42% | 12.25 | 1.68 |
| 01/16 | 4,600 | 4,615 | 4,470 | 4,610 | +1.65% | 37,700 | 127億1978万 | +14.65% | 12.43 | 1.71 |
| 01/15 | 4,510 | 4,625 | 4,360 | 4,535 | -1.63% | 51,500 | 125億1284万 | +15.07% | 12.22 | 1.68 |
| 01/11 | 4,510 | 4,825 | 4,510 | 4,610 | +2.67% | 65,700 | 127億1978万 | +19.96% | 12.43 | 1.71 |
| 01/10 | 4,380 | 4,490 | 4,300 | 4,490 | +2.86% | 27,200 | 123億8868万 | +20.5% | 12.1 | 1.66 |
| 01/09 | 4,285 | 4,550 | 4,235 | 4,365 | +3.44% | 69,800 | 120億4378万 | +21.18% | 11.77 | 1.62 |
| 01/08 | 4,540 | 4,550 | 4,175 | 4,220 | -7.25% | 84,000 | 116億4370万 | +21.16% | 11.37 | 1.56 |
| 01/07 | 4,620 | 4,915 | 4,450 | 4,550 | -1.3% | 120,600 | 125億5423万 | +35.01% | 12.26 | 1.69 |
| 01/04 | 4,080 | 4,845 | 4,060 | 4,610 | +7.46% | 153,600 | 127億1978万 | +42.2% | 12.43 | 1.71 |
| 2018 |
| 12/28 | 4,330 | 4,495 | 4,100 | 4,290 | +3.5% | 117,000 | 118億3684万 | +37.81% | 11.56 | 1.59 |
| 12/27 | 4,390 | 4,400 | 4,000 | 4,145 | +8.94% | 130,700 | 114億3676万 | +38.35% | 11.17 | 1.54 |
| 12/26 | 3,335 | 3,845 | 3,335 | 3,805 | +17.62% | 146,200 | 104億9864万 | +31.89% | 10.26 | 1.41 |
| 12/25 | 2,951 | 3,595 | 2,841 | 3,235 | +2.54% | 97,100 | 89億2592万 | +16.03% | 8.72 | 1.2 |
| 12/21 | 3,380 | 3,450 | 3,005 | 3,155 | -8.55% | 60,100 | 87億518万 | +16.21% | 8.5 | 1.17 |
| 12/20 | 3,620 | 3,880 | 3,280 | 3,450 | -4.96% | 82,000 | 95億1914万 | +30.48% | 9.3 | 1.28 |
| 12/19 | 3,845 | 4,280 | 3,480 | 3,630 | -7.63% | 214,900 | 100億1579万 | +41.63% | 9.78 | 1.35 |
| 12/18 | 3,185 | 3,930 | 2,994 | 3,930 | +21.67% | 133,400 | 108億4354万 | +58.79% | 10.59 | 1.46 |
| 12/17 | 3,745 | 3,790 | 3,230 | 3,230 | -15% | 102,900 | 89億1212万 | +35.89% | 8.71 | 1.2 |
| 12/14 | 3,895 | 4,180 | 3,700 | 3,800 | -1.94% | 109,700 | 104億8485万 | +64.57% | 10.24 | 1.41 |
| 12/13 | 3,685 | 4,460 | 3,530 | 3,875 | +1.31% | 469,500 | 106億9179万 | +74.86% | 10.45 | 1.44 |
| 12/12 | 4,060 | 4,495 | 3,620 | 3,825 | -10.42% | 268,200 | 105億5383万 | +80.42% | 10.31 | 1.42 |
| 12/11 | 4,270 | 4,800 | 4,270 | 4,270 | -14.08% | 405,400 | 117億8166万 | +110.97% | 11.51 | 1.58 |
| 12/10 | 4,970 | 4,970 | 4,970 | 4,970 | +16.39% | 11,300 | 137億1308万 | +160.07% | 13.4 | 1.84 |
| 12/07 | 3,990 | 4,270 | 3,880 | 4,270 | +19.61% | 247,200 | 117億8166万 | +140.83% | 11.51 | 1.58 |
| 12/06 | 3,100 | 3,785 | 2,863 | 3,570 | +15.35% | 1,114,400 | 98億5024万 | +115.06% | 9.62 | 1.32 |
| 12/05 | 3,095 | 3,095 | 3,095 | 3,095 | +19.36% | 13,100 | 85億3963万 | +96.63% | 8.34 | 1.15 |
| 12/04 | 2,443 | 2,593 | 2,357 | 2,593 | +23.89% | 387,800 | 71億5453万 | +72.41% | 6.99 | 0.96 |
| 12/03 | 2,093 | 2,093 | 2,093 | 2,093 | +23.63% | 7,900 | 57億7494万 | +44.15% | 5.64 | 0.78 |
| 11/30 | 1,483 | 1,693 | 1,453 | 1,693 | +21.54% | 49,900 | 46億7127万 | +19.06% | 4.56 | 0.63 |
| 11/29 | 1,404 | 1,404 | 1,393 | 1,393 | +0.58% | 1,000 | 38億4352万 | -1.21% | 3.75 | 0.52 |
| 11/28 | 1,386 | 1,392 | 1,385 | 1,385 | +0.36% | 2,000 | 38億2145万 | -1.98% | 3.73 | 0.51 |
| 11/27 | 1,385 | 1,388 | 1,371 | 1,380 | +0.8% | 1,500 | 38億765万 | -2.61% | 3.72 | 0.51 |
| 11/26 | 1,368 | 1,370 | 1,358 | 1,369 | -0.44% | 1,300 | 37億7730万 | -3.73% | 3.69 | 0.51 |
| 11/22 | 1,378 | 1,378 | 1,338 | 1,375 | +0.15% | 2,600 | 37億9386万 | -3.71% | 3.71 | 0.51 |
| 11/21 | 1,352 | 1,392 | 1,352 | 1,373 | +0.37% | 1,300 | 37億8834万 | -4.25% | 3.7 | 0.51 |
| 11/20 | 1,385 | 1,385 | 1,366 | 1,368 | -1.23% | 1,500 | 37億7454万 | -5% | 3.69 | 0.51 |
| 11/19 | 1,374 | 1,396 | 1,374 | 1,385 | -0.72% | 2,200 | 38億2145万 | -4.22% | 3.73 | 0.51 |
| 11/16 | 1,386 | 1,396 | 1,361 | 1,395 | +0.5% | 5,600 | 38億4904万 | -3.93% | 3.76 | 0.52 |
| 11/15 | 1,404 | 1,410 | 1,388 | 1,388 | -2.12% | 4,700 | 38億2973万 | -4.87% | 3.74 | 0.51 |
| 11/14 | 1,426 | 1,460 | 1,418 | 1,418 | -0.28% | 2,800 | 39億1250万 | -3.27% | 3.82 | 0.53 |
| 11/13 | 1,430 | 1,457 | 1,422 | 1,422 | -5.2% | 6,800 | 39億2354万 | -3.59% | 3.83 | 0.53 |
| 11/12 | 1,547 | 1,547 | 1,500 | 1,500 | -0.92% | 4,000 | 41億3875万 | +1.01% | 4.04 | 0.56 |
| 11/09 | 1,490 | 1,520 | 1,490 | 1,514 | +1.61% | 7,600 | 41億7738万 | +1.47% | 4.08 | 0.56 |
| 11/08 | 1,470 | 1,490 | 1,470 | 1,490 | +1.64% | 800 | 41億1116万 | -0.6% | 4.02 | 0.55 |
| 11/07 | 1,448 | 1,470 | 1,447 | 1,466 | +2.09% | 4,000 | 40億4494万 | -2.66% | 3.95 | 0.54 |
| 11/06 | 1,445 | 1,465 | 1,427 | 1,436 | -0.62% | 4,800 | 39億6217万 | -5.28% | 3.87 | 0.53 |
| 11/05 | 1,482 | 1,482 | 1,427 | 1,445 | -4.11% | 8,100 | 39億8700万 | -5.31% | 3.89 | 0.54 |
| 11/02 | 1,460 | 1,528 | 1,455 | 1,507 | +3.72% | 9,500 | 41億5807万 | -1.89% | 4.06 | 0.56 |
| 11/01 | 1,410 | 1,453 | 1,410 | 1,453 | +3.34% | 1,600 | 40億907万 | -5.89% | 3.92 | 0.54 |
| 10/31 | 1,361 | 1,406 | 1,361 | 1,406 | +3.31% | 14,700 | 38億7939万 | -9.58% | 3.79 | 0.52 |
| 10/30 | 1,330 | 1,361 | 1,315 | 1,361 | +5.75% | 9,700 | 37億5523万 | -13.2% | 3.67 | 0.5 |
