株価チャート
2018/11/26～2019/04/24
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 |
| 04/24 | 5,980 | 6,060 | 5,870 | 5,920 | +0.68% | 997,800 | 7347億3356万 | +6.47% | 264.93 | 42.26 |
| 04/23 | 5,850 | 5,890 | 5,730 | 5,880 | -1.51% | 852,900 | 7297億6915万 | +6.14% | 263.14 | 41.98 |
| 04/22 | 5,990 | 6,070 | 5,920 | 5,970 | +0.34% | 720,100 | 7409億3908万 | +8.07% | 267.16 | 42.62 |
| 04/19 | 5,850 | 5,950 | 5,820 | 5,950 | +2.76% | 716,900 | 7384億5688万 | +8.14% | 266.27 | 42.48 |
| 04/18 | 5,890 | 5,900 | 5,780 | 5,790 | -2.53% | 706,000 | 7185億9921万 | +5.68% | 259.11 | 41.34 |
| 04/17 | 5,860 | 5,940 | 5,850 | 5,940 | +1.19% | 681,800 | 7372億1577万 | +8.69% | 265.82 | 42.41 |
| 04/16 | 5,850 | 5,920 | 5,790 | 5,870 | +1.38% | 867,100 | 7285億2804万 | +7.81% | 262.69 | 41.91 |
| 04/15 | 5,760 | 5,870 | 5,750 | 5,790 | +1.76% | 851,800 | 7185億9921万 | +6.77% | 259.11 | 41.34 |
| 04/12 | 5,640 | 5,710 | 5,480 | 5,690 | +0.53% | 1,108,400 | 7061億8817万 | +5.27% | 254.63 | 40.62 |
| 04/11 | 5,700 | 5,880 | 5,650 | 5,660 | +0.35% | 1,707,600 | 7024億6486万 | +4.93% | 253.29 | 40.41 |
| 04/10 | 5,490 | 5,690 | 5,470 | 5,640 | +0.89% | 1,135,500 | 6999億8265万 | +4.66% | 252.4 | 40.26 |
| 04/09 | 5,440 | 5,600 | 5,390 | 5,590 | +3.33% | 1,028,900 | 6937億7713万 | +3.86% | 250.16 | 39.91 |
| 04/08 | 5,320 | 5,440 | 5,310 | 5,410 | +1.69% | 548,400 | 6714億3726万 | +0.61% | 242.1 | 38.62 |
| 04/05 | 5,280 | 5,340 | 5,250 | 5,320 | +0.38% | 524,400 | 6602億6732万 | -1.08% | 238.08 | 37.98 |
| 04/04 | 5,300 | 5,360 | 5,280 | 5,300 | -0.38% | 652,700 | 6577億8512万 | -1.41% | 237.18 | 37.84 |
| 04/03 | 5,220 | 5,360 | 5,210 | 5,320 | +2.31% | 678,400 | 6602億6732万 | -1.02% | 238.08 | 37.98 |
| 04/02 | 5,420 | 5,420 | 5,140 | 5,200 | -3.35% | 1,009,300 | 6453億7408万 | -3.11% | 232.71 | 37.12 |
| 04/01 | 5,500 | 5,530 | 5,380 | 5,380 | -0.92% | 946,600 | 6677億1395万 | +0.32% | 240.76 | 38.41 |
| 03/29 | 5,400 | 5,440 | 5,350 | 5,430 | +0.74% | 577,200 | 6739億1947万 | +1.5% | 243 | 38.77 |
| 03/28 | 5,210 | 5,430 | 5,180 | 5,390 | +2.86% | 970,100 | 6689億5505万 | +1.01% | 241.21 | 38.48 |
| 03/27 | 5,310 | 5,400 | 5,230 | 5,240 | -1.32% | 1,076,600 | 6503億3849万 | -1.56% | 234.5 | 37.41 |
| 03/26 | 5,310 | 5,380 | 5,290 | 5,310 | +0.76% | 923,800 | 6590億2622万 | -0.09% | 237.63 | 37.91 |
| 03/25 | 5,200 | 5,280 | 5,170 | 5,270 | -1.5% | 650,300 | 6508億9980万 | -0.64% | 234.7 | 37.44 |
| 03/22 | 5,350 | 5,380 | 5,310 | 5,350 | -0.93% | 481,800 | 6607億8064万 | +1.13% | 238.26 | 38.01 |
| 03/20 | 5,380 | 5,400 | 5,330 | 5,400 | -0.18% | 405,600 | 6669億5616万 | +2.45% | 240.49 | 38.36 |
| 03/19 | 5,440 | 5,440 | 5,340 | 5,410 | -1.1% | 438,500 | 6681億9126万 | +3.13% | 240.93 | 38.44 |
| 03/18 | 5,490 | 5,520 | 5,410 | 5,470 | +0.55% | 491,900 | 6756億188万 | +4.83% | 243.6 | 38.86 |
| 03/15 | 5,420 | 5,470 | 5,370 | 5,440 | +1.49% | 605,000 | 6718億9657万 | +5% | 242.27 | 38.65 |
| 03/14 | 5,480 | 5,480 | 5,340 | 5,360 | -1.47% | 478,800 | 6620億1574万 | +4% | 238.71 | 38.08 |
| 03/13 | 5,450 | 5,460 | 5,370 | 5,440 | 0% | 383,800 | 6718億9657万 | +6.06% | 242.27 | 38.65 |
| 03/12 | 5,390 | 5,480 | 5,370 | 5,440 | +2.06% | 628,800 | 6718億9657万 | +6.67% | 242.27 | 38.65 |
| 03/11 | 5,370 | 5,390 | 5,270 | 5,330 | 0% | 590,500 | 6583億1043万 | +5.09% | 237.37 | 37.87 |
| 03/08 | 5,320 | 5,350 | 5,270 | 5,330 | -1.66% | 762,200 | 6583億1043万 | +5.69% | 237.37 | 37.87 |
| 03/07 | 5,470 | 5,510 | 5,380 | 5,420 | -1.99% | 833,300 | 6694億2636万 | +8.08% | 241.38 | 38.51 |
| 03/06 | 5,460 | 5,560 | 5,460 | 5,530 | +0.91% | 889,300 | 6830億1251万 | +11.09% | 246.28 | 39.29 |
| 03/05 | 5,400 | 5,480 | 5,360 | 5,480 | +0.55% | 478,900 | 6768億3699万 | +10.86% | 244.05 | 38.93 |
| 03/04 | 5,490 | 5,520 | 5,410 | 5,450 | +0.37% | 705,200 | 6731億3168万 | +11.11% | 242.71 | 38.72 |
| 03/01 | 5,320 | 5,470 | 5,320 | 5,430 | +2.65% | 822,200 | 6706億6147万 | +11.57% | 241.82 | 38.58 |
| 02/28 | 5,270 | 5,300 | 5,210 | 5,290 | +0.38% | 577,900 | 6533億7001万 | +9.46% | 235.59 | 37.58 |
| 02/27 | 5,150 | 5,350 | 5,130 | 5,270 | +3.13% | 862,200 | 6508億9980万 | +10% | 234.7 | 37.44 |
| 02/26 | 5,150 | 5,220 | 5,050 | 5,110 | 0% | 744,400 | 6311億3814万 | +7.49% | 227.57 | 36.3 |
| 02/25 | 5,100 | 5,180 | 5,060 | 5,110 | +1.19% | 854,500 | 6311億3814万 | +8.17% | 227.57 | 36.3 |
| 02/22 | 5,040 | 5,090 | 5,000 | 5,050 | -0.59% | 516,600 | 6237億2752万 | +7.47% | 224.9 | 35.88 |
| 02/21 | 5,130 | 5,150 | 5,020 | 5,080 | +0.4% | 661,800 | 6274億3283万 | +8.64% | 226.24 | 36.09 |
| 02/20 | 5,070 | 5,120 | 5,010 | 5,060 | +0.4% | 455,200 | 6249億6262万 | +8.77% | 225.34 | 35.95 |
| 02/19 | 4,990 | 5,090 | 4,985 | 5,040 | +0.2% | 616,900 | 6224億9241万 | +8.97% | 224.45 | 35.81 |
| 02/18 | 5,050 | 5,120 | 5,000 | 5,030 | +1.93% | 912,900 | 6212億5731万 | +9.28% | 224.01 | 35.74 |
| 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 |
