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 | 4,660 | 4,755 | 4,590 | 4,590 | -0.97% | 10,700 | 672億7844万 | +6.72% | 81.85 | 10.27 |
| 03/28 | 4,735 | 4,735 | 4,610 | 4,635 | -2.11% | 11,400 | 679億3803万 | +8.29% | 82.65 | 10.37 |
| 03/27 | 4,615 | 4,745 | 4,600 | 4,735 | +1.28% | 23,500 | 694億379万 | +11.25% | 84.44 | 10.59 |
| 03/26 | 4,625 | 4,695 | 4,590 | 4,675 | +3.31% | 55,600 | 685億2434万 | +10.55% | 83.37 | 10.46 |
| 03/25 | 4,600 | 4,600 | 4,480 | 4,525 | -1.95% | 18,000 | 663億2569万 | +7.64% | 80.69 | 10.12 |
| 03/22 | 4,570 | 4,660 | 4,535 | 4,615 | +1.21% | 12,100 | 676億4488万 | +10.27% | 82.3 | 10.32 |
| 03/20 | 4,560 | 4,560 | 4,500 | 4,560 | 0% | 7,400 | 668億3871万 | +9.54% | 81.32 | 10.2 |
| 03/19 | 4,630 | 4,630 | 4,490 | 4,560 | -0.76% | 14,800 | 668億3871万 | +10.17% | 81.32 | 10.2 |
| 03/18 | 4,590 | 4,620 | 4,525 | 4,595 | +1.66% | 18,100 | 673億5173万 | +11.75% | 81.94 | 10.28 |
| 03/15 | 4,605 | 4,635 | 4,470 | 4,520 | -0.66% | 27,900 | 662億5241万 | +10.7% | 80.6 | 10.11 |
| 03/14 | 4,490 | 4,570 | 4,410 | 4,550 | +3.17% | 19,200 | 666億9213万 | +12.07% | 81.14 | 10.18 |
| 03/13 | 4,210 | 4,460 | 4,210 | 4,410 | +4.75% | 19,200 | 646億4007万 | +9.29% | 78.64 | 9.86 |
| 03/12 | 4,100 | 4,290 | 4,100 | 4,210 | +3.95% | 17,200 | 617億855万 | +4.91% | 75.07 | 9.42 |
| 03/11 | 4,010 | 4,050 | 3,980 | 4,050 | +2.53% | 5,200 | 593億6333万 | +1.4% | 72.22 | 9.06 |
| 03/08 | 4,000 | 4,005 | 3,920 | 3,950 | -2.23% | 18,300 | 578億9757万 | -0.68% | 70.44 | 8.84 |
| 03/07 | 4,035 | 4,075 | 4,010 | 4,040 | -0.49% | 4,000 | 592億1675万 | +2.07% | 72.04 | 9.04 |
| 03/06 | 4,090 | 4,100 | 4,055 | 4,060 | -0.73% | 7,600 | 595億990万 | +3.12% | 72.4 | 9.08 |
| 03/05 | 4,080 | 4,090 | 4,065 | 4,090 | +0.25% | 3,200 | 599億4963万 | +4.42% | 72.93 | 9.15 |
| 03/04 | 4,070 | 4,095 | 4,065 | 4,080 | +0.49% | 3,600 | 598億306万 | +4.62% | 72.76 | 9.13 |
| 03/01 | 4,040 | 4,070 | 4,000 | 4,060 | +1.63% | 4,300 | 595億990万 | +4.45% | 72.4 | 9.08 |
| 02/28 | 3,995 | 4,035 | 3,985 | 3,995 | +0.13% | 7,500 | 585億5716万 | +3.12% | 71.24 | 8.94 |
| 02/27 | 3,995 | 4,065 | 3,990 | 3,990 | -0.13% | 6,900 | 584億8387万 | +3.26% | 71.15 | 8.93 |
| 02/26 | 4,010 | 4,030 | 3,995 | 3,995 | -0.25% | 3,500 | 585億5716万 | +3.52% | 71.24 | 8.94 |
| 02/25 | 4,085 | 4,085 | 4,000 | 4,005 | -0.5% | 5,000 | 587億374万 | +3.89% | 71.42 | 8.96 |
| 02/22 | 4,040 | 4,055 | 4,005 | 4,025 | -0.86% | 4,200 | 589億9689万 | +4.55% | 71.78 | 9 |
| 02/21 | 4,070 | 4,070 | 4,035 | 4,060 | +0.62% | 3,600 | 595億990万 | +5.56% | 72.4 | 9.08 |
| 02/20 | 4,105 | 4,140 | 4,020 | 4,035 | -0.62% | 10,200 | 591億4346万 | +5.05% | 71.95 | 9.03 |
| 02/19 | 4,055 | 4,090 | 4,055 | 4,060 | +0.12% | 2,700 | 595億990万 | +5.87% | 72.4 | 9.08 |
| 02/18 | 4,095 | 4,095 | 4,045 | 4,055 | +0.12% | 5,500 | 594億3662万 | +5.85% | 72.31 | 9.07 |
| 02/15 | 4,060 | 4,065 | 3,965 | 4,050 | -0.49% | 7,600 | 593億6333万 | +5.77% | 72.22 | 9.06 |
| 02/14 | 3,965 | 4,120 | 3,965 | 4,070 | +3.04% | 25,600 | 596億5648万 | +6.24% | 72.58 | 9.1 |
| 02/13 | 3,945 | 3,970 | 3,905 | 3,950 | +1.15% | 9,600 | 578億9757万 | +3.16% | 70.44 | 8.84 |
| 02/12 | 3,870 | 3,970 | 3,865 | 3,905 | +0.9% | 10,100 | 572億3797万 | +1.98% | 69.64 | 8.74 |
| 02/08 | 3,855 | 3,945 | 3,810 | 3,870 | -1.4% | 10,500 | 567億2496万 | +1.2% | 69.01 | 8.66 |
| 02/07 | 3,980 | 3,980 | 3,895 | 3,925 | -0.51% | 6,900 | 575億3113万 | +2.69% | 69.99 | 8.78 |
| 02/06 | 3,900 | 3,985 | 3,900 | 3,945 | +2.73% | 8,900 | 578億2428万 | +3.22% | 70.35 | 8.82 |
| 02/05 | 3,755 | 3,845 | 3,750 | 3,840 | +2.67% | 11,200 | 562億8523万 | +0.76% | 68.48 | 8.59 |
| 02/04 | 3,690 | 3,830 | 3,690 | 3,740 | +3.03% | 8,000 | 548億1947万 | -1.63% | 66.69 | 8.37 |
| 02/01 | 3,480 | 3,670 | 3,480 | 3,630 | +4.61% | 16,400 | 532億713万 | -4.6% | 64.73 | 8.12 |
| 01/31 | 3,555 | 3,555 | 3,470 | 3,470 | -1.28% | 10,800 | 508億6191万 | -9.14% | 61.88 | 7.76 |
| 01/30 | 3,600 | 3,625 | 3,515 | 3,515 | -1.68% | 11,900 | 515億2150万 | -8.65% | 62.68 | 7.86 |
| 01/29 | 3,630 | 3,640 | 3,570 | 3,575 | -2.46% | 9,600 | 524億96万 | -7.81% | 63.75 | 8 |
| 01/28 | 3,740 | 3,740 | 3,660 | 3,665 | -2.4% | 7,300 | 537億2015万 | -6.39% | 65.36 | 8.2 |
| 01/25 | 3,755 | 3,820 | 3,755 | 3,755 | +1.08% | 7,400 | 550億3933万 | -4.98% | 66.96 | 8.4 |
| 01/24 | 3,745 | 3,775 | 3,715 | 3,715 | -0.93% | 9,700 | 544億5303万 | -6.87% | 66.25 | 8.31 |
| 01/23 | 3,825 | 3,825 | 3,750 | 3,750 | -2.98% | 9,700 | 549億6604万 | -6.92% | 66.87 | 8.39 |
| 01/22 | 3,965 | 4,000 | 3,865 | 3,865 | -0.9% | 5,500 | 566億5167万 | -4.76% | 68.92 | 8.65 |
| 01/21 | 3,960 | 3,960 | 3,885 | 3,900 | +0.26% | 3,700 | 571億6469万 | -4.53% | 69.55 | 8.72 |
| 01/18 | 3,960 | 3,960 | 3,890 | 3,890 | -0.89% | 6,800 | 570億1811万 | -5.54% | 69.37 | 8.7 |
| 01/17 | 3,965 | 3,970 | 3,920 | 3,925 | +0.26% | 3,500 | 575億3113万 | -5.54% | 69.99 | 8.78 |
| 01/16 | 3,935 | 3,945 | 3,890 | 3,915 | +0.38% | 6,600 | 573億8455万 | -6.74% | 69.81 | 8.76 |
| 01/15 | 3,920 | 3,925 | 3,885 | 3,900 | -1.14% | 7,400 | 571億6469万 | -8.06% | 69.55 | 8.72 |
| 01/11 | 4,005 | 4,030 | 3,940 | 3,945 | -1.5% | 6,200 | 578億2428万 | -8.04% | 70.35 | 8.82 |
| 01/10 | 4,110 | 4,110 | 3,985 | 4,005 | -2.55% | 6,600 | 587億374万 | -7.66% | 71.42 | 8.96 |
| 01/09 | 4,075 | 4,175 | 4,075 | 4,110 | +1.99% | 12,400 | 602億4278万 | -6.14% | 73.29 | 9.19 |
| 01/08 | 3,980 | 4,095 | 3,980 | 4,030 | +2.28% | 13,200 | 590億7018万 | -8.78% | 71.86 | 9.01 |
| 01/07 | 3,945 | 3,945 | 3,865 | 3,940 | +4.23% | 12,000 | 577億5099万 | -11.6% | 70.26 | 8.81 |
| 01/04 | 3,705 | 3,805 | 3,660 | 3,780 | -1.18% | 13,200 | 554億577万 | -16% | 67.41 | 8.46 |
| 2018 |
| 12/28 | 3,930 | 3,980 | 3,770 | 3,825 | -2.42% | 14,800 | 560億6536万 | -15.99% | 68.21 | 8.56 |
| 12/27 | 3,800 | 3,960 | 3,705 | 3,920 | +6.96% | 22,300 | 574億5784万 | -14.82% | 69.9 | 8.77 |
| 12/26 | 3,550 | 3,750 | 3,550 | 3,665 | +1.52% | 25,100 | 537億2015万 | -21.18% | 65.36 | 8.2 |
| 12/25 | 3,545 | 3,690 | 3,465 | 3,610 | -5.62% | 25,300 | 529億1398万 | -23.27% | 64.37 | 8.08 |
| 12/21 | 4,000 | 4,000 | 3,805 | 3,825 | -3.89% | 17,500 | 560億6536万 | -19.73% | 68.21 | 8.56 |
| 12/20 | 4,090 | 4,105 | 3,965 | 3,980 | -5.13% | 15,700 | 583億3729万 | -17.36% | 70.97 | 8.9 |
| 12/19 | 4,215 | 4,230 | 4,150 | 4,195 | -1.64% | 12,900 | 614億8868万 | -13.68% | 74.81 | 9.38 |
| 12/18 | 4,420 | 4,420 | 4,240 | 4,265 | -5.01% | 10,500 | 625億1471万 | -12.96% | 76.05 | 9.54 |
| 12/17 | 4,535 | 4,535 | 4,420 | 4,490 | -2.29% | 9,300 | 658億1268万 | -9.18% | 80.07 | 10.04 |
| 12/14 | 4,620 | 4,655 | 4,575 | 4,595 | -2.03% | 11,000 | 673億5173万 | -7.71% | 81.94 | 10.28 |
| 12/13 | 4,680 | 4,735 | 4,680 | 4,690 | -0.21% | 7,400 | 687億4420万 | -6.42% | 83.63 | 10.49 |
| 12/12 | 4,500 | 4,770 | 4,500 | 4,700 | +4.56% | 28,800 | 688億9078万 | -6.65% | 83.81 | 10.51 |
| 12/11 | 4,500 | 4,530 | 4,430 | 4,495 | -0.88% | 28,900 | 658億4956万 | -11.11% | 75.63 | 9.49 |
| 12/10 | 4,605 | 4,640 | 4,510 | 4,535 | -3.92% | 17,900 | 664億3554万 | -10.85% | 76.3 | 9.57 |
| 12/07 | 4,820 | 4,860 | 4,690 | 4,720 | -2.07% | 12,600 | 691億4570万 | -7.79% | 79.42 | 9.96 |
| 12/06 | 4,955 | 4,955 | 4,810 | 4,820 | -3.41% | 14,900 | 706億1065万 | -6.23% | 81.1 | 10.17 |
| 12/05 | 4,990 | 5,040 | 4,960 | 4,990 | -0.6% | 12,000 | 731億106万 | -3.35% | 83.96 | 10.53 |
| 12/04 | 5,110 | 5,110 | 5,000 | 5,020 | -1.76% | 11,700 | 735億4055万 | -3% | 84.47 | 10.6 |
| 12/03 | 5,110 | 5,190 | 5,060 | 5,110 | 0% | 8,500 | 748億5901万 | -1.24% | 85.98 | 10.79 |
| 11/30 | 5,070 | 5,140 | 5,040 | 5,110 | +0.99% | 6,500 | 748億5901万 | -1.24% | 85.98 | 10.79 |
| 11/29 | 5,070 | 5,250 | 5,060 | 5,060 | -0.2% | 12,300 | 741億2653万 | -2.24% | 85.14 | 10.68 |
| 11/28 | 5,020 | 5,080 | 5,020 | 5,070 | +1% | 4,400 | 742億7303万 | -2.31% | 85.31 | 10.7 |
| 11/27 | 5,020 | 5,090 | 4,980 | 5,020 | 0% | 8,300 | 735億4055万 | -3.42% | 84.47 | 10.6 |
| 11/26 | 5,030 | 5,050 | 5,010 | 5,020 | -1.38% | 8,800 | 735億4055万 | -3.79% | 84.47 | 10.6 |
| 11/22 | 5,040 | 5,110 | 5,040 | 5,090 | +0.79% | 3,400 | 745億6602万 | -2.66% | 85.64 | 10.74 |
| 11/21 | 5,050 | 5,090 | 5,010 | 5,050 | -1.56% | 5,000 | 739億8004万 | -3.61% | 84.97 | 10.66 |
| 11/20 | 5,030 | 5,130 | 5,030 | 5,130 | +1.99% | 7,400 | 751億5200万 | -2.32% | 86.32 | 10.83 |
| 11/19 | 5,110 | 5,140 | 5,010 | 5,030 | -1.57% | 7,700 | 736億8705万 | -4.28% | 84.63 | 10.62 |
| 11/16 | 5,100 | 5,160 | 5,090 | 5,110 | +0.2% | 4,300 | 748億5901万 | -2.85% | 85.98 | 10.79 |
| 11/15 | 5,050 | 5,130 | 5,050 | 5,100 | +0.2% | 5,500 | 747億1251万 | -3.19% | 85.81 | 10.76 |
| 11/14 | 5,180 | 5,210 | 5,090 | 5,090 | -1.74% | 7,000 | 745億6602万 | -3.6% | 85.64 | 10.74 |
| 11/13 | 5,380 | 5,390 | 5,170 | 5,180 | -3.72% | 10,400 | 758億8447万 | -2.3% | 87.16 | 10.93 |
| 11/12 | 5,320 | 5,540 | 5,320 | 5,380 | +0.37% | 10,100 | 788億1437万 | +1.13% | 90.52 | 11.36 |
| 11/09 | 5,320 | 5,410 | 5,300 | 5,360 | -1.11% | 12,500 | 785億2138万 | +0.56% | 90.19 | 11.31 |
| 11/08 | 5,290 | 5,510 | 5,290 | 5,420 | +2.85% | 17,600 | 794億36万 | +1.42% | 91.2 | 11.44 |
| 11/07 | 5,340 | 5,340 | 5,240 | 5,270 | +0.57% | 5,200 | 772億293万 | -1.68% | 88.67 | 11.12 |
| 11/06 | 5,250 | 5,410 | 5,230 | 5,240 | -0.19% | 6,900 | 767億6344万 | -2.58% | 88.17 | 11.06 |
| 11/05 | 5,330 | 5,330 | 5,190 | 5,250 | -1.5% | 5,600 | 769億994万 | -2.83% | 88.33 | 11.08 |
| 11/02 | 5,240 | 5,340 | 5,170 | 5,330 | +1.52% | 11,800 | 780億8190万 | -1.81% | 89.68 | 11.25 |
| 11/01 | 5,380 | 5,380 | 5,230 | 5,250 | -2.78% | 8,900 | 769億994万 | -3.65% | 88.33 | 11.08 |
| 10/31 | 5,300 | 5,450 | 5,170 | 5,400 | +2.27% | 9,400 | 791億737万 | -1.53% | 90.86 | 11.4 |
| 10/30 | 5,110 | 5,290 | 5,050 | 5,280 | +5.39% | 49,800 | 773億4942万 | -4.16% | 88.84 | 11.14 |
