株価チャート
2018/09/14～2019/02/15
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 |
| 02/15 | 4,825 | 4,950 | 4,740 | 4,935 | +1.33% | 807,300 | 6095億2382万 | +7.7% | 219.78 | 35.06 |
| 02/14 | 4,800 | 4,935 | 4,760 | 4,870 | +1.99% | 1,153,700 | 6014億9564万 | +6.59% | 216.88 | 34.6 |
| 02/13 | 4,760 | 4,790 | 4,720 | 4,775 | +1.6% | 612,400 | 5897億6216万 | +4.85% | 212.65 | 33.92 |
| 02/12 | 4,700 | 4,735 | 4,680 | 4,700 | +2.96% | 678,800 | 5804億9888万 | +3.55% | 209.31 | 33.39 |
| 02/08 | 4,660 | 4,685 | 4,525 | 4,565 | -3.79% | 855,500 | 5638億2497万 | +0.95% | 203.3 | 32.43 |
| 02/07 | 4,765 | 4,815 | 4,705 | 4,745 | +0.11% | 750,200 | 5860億5684万 | +5.14% | 211.32 | 33.71 |
| 02/06 | 4,700 | 4,755 | 4,685 | 4,740 | +0.42% | 712,700 | 5854億3929万 | +5.31% | 211.09 | 33.68 |
| 02/05 | 4,700 | 4,725 | 4,650 | 4,720 | -0.21% | 807,400 | 5829億6908万 | +5.47% | 210.2 | 33.53 |
| 02/04 | 4,650 | 4,755 | 4,645 | 4,730 | +2.6% | 883,800 | 5842億419万 | +6.36% | 210.65 | 33.6 |
| 02/01 | 4,605 | 4,630 | 4,555 | 4,610 | -0.54% | 565,800 | 5693億8294万 | +4.09% | 205.3 | 32.75 |
| 01/31 | 4,570 | 4,690 | 4,550 | 4,635 | +2.89% | 1,110,100 | 5724億7070万 | +4.91% | 206.42 | 32.93 |
| 01/30 | 4,525 | 4,540 | 4,420 | 4,505 | -2.91% | 1,771,300 | 5564億1435万 | +1.92% | 200.63 | 32.01 |
| 01/29 | 4,495 | 4,655 | 4,470 | 4,640 | +2.54% | 727,300 | 5730億8825万 | +5% | 206.64 | 32.97 |
| 01/28 | 4,515 | 4,580 | 4,495 | 4,525 | +0.11% | 544,400 | 5588億8456万 | +2.31% | 201.52 | 32.15 |
| 01/25 | 4,550 | 4,610 | 4,490 | 4,520 | -0.88% | 832,100 | 5582億6700万 | +2.05% | 201.3 | 32.11 |
| 01/24 | 4,420 | 4,570 | 4,330 | 4,560 | +7.42% | 1,453,300 | 5632億742万 | +2.61% | 203.08 | 32.4 |
| 01/23 | 4,320 | 4,405 | 4,215 | 4,245 | -2.19% | 938,700 | 5243億164万 | -4.74% | 189.05 | 30.16 |
| 01/22 | 4,375 | 4,450 | 4,320 | 4,340 | -0.69% | 620,000 | 5360億3513万 | -3.06% | 193.28 | 30.83 |
| 01/21 | 4,535 | 4,545 | 4,350 | 4,370 | -2.56% | 662,300 | 5397億4044万 | -2.8% | 194.62 | 31.05 |
| 01/18 | 4,490 | 4,555 | 4,470 | 4,485 | 0% | 645,300 | 5539億4414万 | -0.58% | 199.74 | 31.86 |
| 01/17 | 4,475 | 4,535 | 4,435 | 4,485 | +0.34% | 575,100 | 5539億4414万 | -0.69% | 199.74 | 31.86 |
| 01/16 | 4,405 | 4,505 | 4,395 | 4,470 | +1.94% | 714,500 | 5520億9148万 | -1.3% | 199.07 | 31.76 |
| 01/15 | 4,375 | 4,535 | 4,370 | 4,385 | -2.23% | 855,800 | 5415億9310万 | -3.39% | 195.28 | 31.15 |
| 01/11 | 4,620 | 4,650 | 4,460 | 4,485 | -0.77% | 639,900 | 5539億4414万 | -1.43% | 199.74 | 31.86 |
| 01/10 | 4,605 | 4,745 | 4,510 | 4,520 | -1.85% | 1,183,900 | 5582億6700万 | -0.81% | 201.3 | 32.11 |
| 01/09 | 4,520 | 4,645 | 4,470 | 4,605 | +2.68% | 1,138,100 | 5687億6539万 | +0.94% | 205.08 | 32.72 |
| 01/08 | 4,480 | 4,660 | 4,415 | 4,485 | +1.7% | 1,111,000 | 5539億4414万 | -1.69% | 199.74 | 31.86 |
| 01/07 | 4,430 | 4,495 | 4,385 | 4,410 | +3.52% | 867,400 | 5446億8086万 | -3.31% | 196.4 | 31.33 |
| 01/04 | 4,240 | 4,385 | 4,230 | 4,260 | -1.84% | 923,100 | 5261億5430万 | -6.62% | 189.72 | 30.27 |
| 2018 |
| 12/28 | 4,335 | 4,390 | 4,270 | 4,340 | -2.47% | 982,100 | 5360億3513万 | -5.03% | 193.28 | 30.83 |
| 12/27 | 4,380 | 4,510 | 4,300 | 4,450 | +8.54% | 948,400 | 5496億2128万 | -2.69% | 198.18 | 31.62 |
| 12/26 | 4,140 | 4,235 | 4,010 | 4,100 | +1.99% | 821,800 | 5063億9264万 | -10.3% | 182.59 | 29.13 |
| 12/25 | 4,080 | 4,180 | 3,965 | 4,020 | -6.18% | 937,300 | 4965億1180万 | -12.38% | 179.03 | 28.56 |
| 12/21 | 4,370 | 4,450 | 4,195 | 4,285 | -1.04% | 971,100 | 5292億4206万 | -6.81% | 190.83 | 30.44 |
| 12/20 | 4,615 | 4,640 | 4,255 | 4,330 | -7.58% | 1,402,900 | 5348億3万 | -5.87% | 192.83 | 30.76 |
| 12/19 | 4,455 | 4,700 | 4,415 | 4,685 | +4.58% | 897,200 | 5786億4622万 | +1.89% | 208.64 | 33.29 |
| 12/18 | 4,635 | 4,650 | 4,480 | 4,480 | -5.19% | 791,300 | 5533億2659万 | -2.33% | 199.51 | 31.83 |
| 12/17 | 4,750 | 4,785 | 4,610 | 4,725 | +0.64% | 850,600 | 5835億8664万 | +3.1% | 210.43 | 33.57 |
| 12/14 | 4,880 | 4,895 | 4,690 | 4,695 | -3.99% | 866,700 | 5798億8132万 | +2.74% | 209.09 | 33.36 |
| 12/13 | 4,890 | 4,920 | 4,780 | 4,890 | +0.51% | 891,000 | 6039億6585万 | +7.35% | 217.77 | 34.74 |
| 12/12 | 4,735 | 4,880 | 4,725 | 4,865 | +2.42% | 973,500 | 6008億7809万 | +7.51% | 216.66 | 34.56 |
| 12/11 | 4,835 | 4,855 | 4,710 | 4,750 | -1.35% | 857,000 | 5866億7440万 | +5.72% | 211.54 | 33.75 |
| 12/10 | 4,710 | 4,860 | 4,700 | 4,815 | +1.26% | 1,060,000 | 5947億257万 | +8.01% | 214.43 | 34.21 |
| 12/07 | 4,720 | 4,770 | 4,615 | 4,755 | +3.03% | 813,200 | 5872億9195万 | +7.46% | 211.76 | 33.78 |
| 12/06 | 4,765 | 4,795 | 4,535 | 4,615 | -4.05% | 1,009,900 | 5700億49万 | +5.37% | 205.53 | 32.79 |
| 12/05 | 4,705 | 4,830 | 4,625 | 4,810 | +2.12% | 1,194,500 | 5940億8502万 | +10.73% | 214.21 | 34.17 |
| 12/04 | 4,665 | 4,850 | 4,660 | 4,710 | +0.75% | 1,238,300 | 5817億3398万 | +9.74% | 209.76 | 33.46 |
| 12/03 | 4,720 | 4,760 | 4,645 | 4,675 | +0.54% | 722,800 | 5774億1112万 | +10.13% | 208.2 | 33.21 |
| 11/30 | 4,605 | 4,680 | 4,560 | 4,650 | +0.22% | 647,100 | 5743億2336万 | +10.5% | 207.09 | 33.04 |
| 11/29 | 4,630 | 4,720 | 4,570 | 4,640 | +0.87% | 874,700 | 5730億8825万 | +11% | 206.64 | 32.97 |
| 11/28 | 4,500 | 4,650 | 4,490 | 4,600 | +3.02% | 1,046,400 | 5681億4784万 | +10.31% | 204.86 | 32.68 |
| 11/27 | 4,495 | 4,540 | 4,435 | 4,465 | +0.45% | 737,900 | 5514億7393万 | +7.38% | 198.85 | 31.72 |
| 11/26 | 4,500 | 4,510 | 4,380 | 4,445 | -0.45% | 557,400 | 5490億372万 | +6.85% | 197.96 | 31.58 |
| 11/22 | 4,395 | 4,470 | 4,355 | 4,465 | +1.59% | 509,200 | 5514億7393万 | +7.33% | 198.85 | 31.72 |
| 11/21 | 4,315 | 4,450 | 4,305 | 4,395 | -0.45% | 458,700 | 5428億2820万 | +5.73% | 195.73 | 31.22 |
| 11/20 | 4,455 | 4,515 | 4,385 | 4,415 | -2.32% | 593,300 | 5452億9841万 | +6.28% | 196.62 | 31.37 |
| 11/19 | 4,330 | 4,550 | 4,325 | 4,520 | +5.73% | 1,168,000 | 5582億6700万 | +9.15% | 201.3 | 32.11 |
| 11/16 | 4,360 | 4,410 | 4,270 | 4,275 | -1.38% | 585,400 | 5280億696万 | +3.64% | 190.39 | 30.37 |
| 11/15 | 4,200 | 4,360 | 4,145 | 4,335 | +1.52% | 726,600 | 5354億1758万 | +5.09% | 193.06 | 30.8 |
| 11/14 | 4,410 | 4,450 | 4,250 | 4,270 | -3.06% | 910,300 | 5273億8940万 | +3.64% | 190.16 | 30.34 |
| 11/13 | 4,200 | 4,415 | 4,175 | 4,405 | +0.23% | 1,089,800 | 5440億6331万 | +6.89% | 196.17 | 31.3 |
| 11/12 | 4,365 | 4,425 | 4,305 | 4,395 | -0.11% | 873,600 | 5428億2820万 | +6.78% | 195.73 | 31.22 |
| 11/09 | 4,340 | 4,435 | 4,335 | 4,400 | +1.73% | 1,028,100 | 5434億4576万 | +6.8% | 195.95 | 31.26 |
| 11/08 | 4,300 | 4,385 | 4,210 | 4,325 | +4.59% | 1,092,500 | 5341億8248万 | +4.72% | 192.61 | 30.73 |
| 11/07 | 4,075 | 4,170 | 4,035 | 4,135 | +1.72% | 905,200 | 5107億1550万 | -0.19% | 184.15 | 29.38 |
| 11/06 | 3,980 | 4,075 | 3,935 | 4,065 | +4.9% | 835,900 | 5020億6977万 | -2.45% | 181.03 | 28.88 |
| 11/05 | 3,915 | 4,045 | 3,875 | 3,875 | -2.76% | 787,000 | 4786億280万 | -7.5% | 172.57 | 27.53 |
| 11/02 | 3,700 | 4,005 | 3,675 | 3,985 | +9.48% | 1,473,700 | 4921億8894万 | -5.48% | 177.47 | 28.31 |
| 11/01 | 3,720 | 3,730 | 3,590 | 3,640 | -1.75% | 1,008,400 | 4495億7785万 | -14.05% | 162.11 | 25.86 |
| 10/31 | 3,535 | 3,710 | 3,470 | 3,705 | +5.56% | 1,126,300 | 4576億603万 | -13.21% | 165 | 26.32 |
| 10/30 | 3,390 | 3,540 | 3,290 | 3,510 | -0.57% | 2,150,000 | 4335億2150万 | -18.32% | 156.32 | 24.94 |
| 10/29 | 3,715 | 3,745 | 3,520 | 3,530 | -5.74% | 1,557,700 | 4359億9171万 | -18.42% | 157.21 | 25.08 |
| 10/26 | 4,040 | 4,050 | 3,655 | 3,745 | -5.67% | 2,173,400 | 4625億4644万 | -14.03% | 166.78 | 26.61 |
| 10/25 | 4,215 | 4,225 | 3,960 | 3,970 | -9.46% | 1,359,700 | 4903億3628万 | -9.26% | 176.8 | 28.21 |
| 10/24 | 4,335 | 4,415 | 4,265 | 4,385 | +2.33% | 541,100 | 5415億9310万 | -0.02% | 195.28 | 31.15 |
| 10/23 | 4,450 | 4,450 | 4,265 | 4,285 | -5.09% | 701,400 | 5292億4206万 | -2.06% | 190.83 | 30.44 |
| 10/22 | 4,490 | 4,535 | 4,385 | 4,515 | +1.46% | 668,800 | 5576億4945万 | +3.44% | 201.07 | 32.08 |
| 10/19 | 4,350 | 4,460 | 4,320 | 4,450 | +1.48% | 836,100 | 5496億2128万 | +2.39% | 198.18 | 31.62 |
| 10/18 | 4,390 | 4,430 | 4,355 | 4,385 | +1.27% | 702,700 | 5415億9310万 | +1.25% | 195.28 | 31.15 |
| 10/17 | 4,240 | 4,345 | 4,230 | 4,330 | +5.74% | 836,000 | 5348億3万 | +0.37% | 192.83 | 30.76 |
| 10/16 | 4,125 | 4,185 | 4,050 | 4,095 | -0.73% | 519,400 | 5057億7508万 | -4.81% | 182.37 | 29.09 |
| 10/15 | 4,210 | 4,220 | 4,110 | 4,125 | -3.17% | 638,800 | 5094億8040万 | -4.14% | 183.7 | 29.31 |
| 10/12 | 4,170 | 4,270 | 4,135 | 4,260 | +1.31% | 752,400 | 5261億5430万 | -1.18% | 189.72 | 30.27 |
| 10/11 | 4,110 | 4,225 | 4,090 | 4,205 | -2.55% | 799,200 | 5193億6123万 | -2.55% | 187.27 | 29.87 |
| 10/10 | 4,375 | 4,415 | 4,280 | 4,315 | +0.94% | 602,700 | 5329億4737万 | 0% | 192.17 | 30.66 |
| 10/09 | 4,390 | 4,420 | 4,255 | 4,275 | -4.79% | 817,900 | 5280億696万 | -0.95% | 190.39 | 30.37 |
| 10/05 | 4,565 | 4,570 | 4,465 | 4,490 | -3.54% | 602,400 | 5545億6169万 | +3.98% | 199.96 | 31.9 |
| 10/04 | 4,655 | 4,730 | 4,625 | 4,655 | 0% | 597,400 | 5749億4091万 | +7.95% | 207.31 | 33.07 |
| 10/03 | 4,660 | 4,710 | 4,640 | 4,655 | -1.48% | 700,300 | 5749億4091万 | +8.31% | 207.31 | 33.07 |
| 10/02 | 4,690 | 4,750 | 4,595 | 4,725 | +2.16% | 1,160,100 | 5835億8664万 | +10.35% | 210.43 | 33.57 |
| 10/01 | 4,580 | 4,665 | 4,570 | 4,625 | +2.1% | 910,900 | 5712億3560万 | +8.52% | 205.97 | 32.86 |
| 09/28 | 4,490 | 4,575 | 4,485 | 4,530 | +1.46% | 802,200 | 5595億211万 | +6.76% | 201.74 | 32.18 |
| 09/27 | 4,520 | 4,570 | 4,465 | 4,465 | -0.89% | 733,100 | 5514億7393万 | +5.68% | 198.85 | 31.72 |
| 09/26 | 4,430 | 4,515 | 4,400 | 4,505 | +2.5% | 827,500 | 5564億1435万 | +7.13% | 200.63 | 32.01 |
| 09/25 | 4,265 | 4,415 | 4,255 | 4,395 | +3.05% | 759,500 | 5428億2820万 | +5.22% | 195.73 | 31.22 |
| 09/21 | 4,295 | 4,335 | 4,255 | 4,265 | +0.47% | 387,000 | 5267億7185万 | +2.67% | 189.94 | 30.3 |
| 09/20 | 4,225 | 4,260 | 4,200 | 4,245 | +0.59% | 371,700 | 5213億3014万 | +2.76% | 187.98 | 29.99 |
| 09/19 | 4,285 | 4,295 | 4,175 | 4,220 | -0.82% | 639,300 | 5182億5988万 | +2.6% | 186.87 | 29.81 |
| 09/18 | 4,105 | 4,280 | 4,080 | 4,255 | +3.65% | 722,400 | 5225億5825万 | +3.93% | 188.42 | 30.06 |
| 09/14 | 4,100 | 4,135 | 4,040 | 4,105 | +1.86% | 539,100 | 5041億3669万 | +0.64% | 181.78 | 29 |
