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 | 5,730 | 5,740 | 5,550 | 5,590 | -1.58% | 14,700 | 1140億3246万 | -3.62% | 16.58 | 1.68 |
| 03/28 | 5,730 | 5,730 | 5,630 | 5,680 | -2.07% | 25,700 | 1158億6840万 | -2.22% | 16.85 | 1.71 |
| 03/27 | 5,770 | 5,840 | 5,750 | 5,800 | -0.17% | 23,800 | 1183億1632万 | -0.26% | 17.2 | 1.75 |
| 03/26 | 5,750 | 5,840 | 5,740 | 5,810 | +2.11% | 49,600 | 1185億2032万 | -0.15% | 17.23 | 1.75 |
| 03/25 | 5,820 | 5,820 | 5,650 | 5,690 | -2.4% | 18,400 | 1160億7239万 | -2.27% | 16.88 | 1.71 |
| 03/22 | 5,750 | 5,870 | 5,740 | 5,830 | +0.34% | 28,800 | 1189億2830万 | +0.24% | 17.29 | 1.76 |
| 03/20 | 5,850 | 5,950 | 5,750 | 5,810 | -3.01% | 40,500 | 1185億2032万 | 0% | 17.23 | 1.75 |
| 03/19 | 6,050 | 6,050 | 5,910 | 5,990 | -0.17% | 22,500 | 1221億9220万 | +3.31% | 17.76 | 1.8 |
| 03/18 | 5,970 | 6,010 | 5,930 | 6,000 | +0.67% | 30,400 | 1223億9620万 | +4.02% | 17.79 | 1.81 |
| 03/15 | 5,860 | 5,960 | 5,830 | 5,960 | +2.94% | 35,900 | 1215億8022万 | +3.65% | 17.68 | 1.8 |
| 03/14 | 5,810 | 5,840 | 5,760 | 5,790 | +0.52% | 22,800 | 1181億1233万 | +0.85% | 17.17 | 1.74 |
| 03/13 | 5,870 | 5,870 | 5,750 | 5,760 | -1.54% | 21,800 | 1175億35万 | +0.35% | 17.08 | 1.74 |
| 03/12 | 5,730 | 5,890 | 5,730 | 5,850 | +1.92% | 26,200 | 1193億3629万 | +1.88% | 17.35 | 1.76 |
| 03/11 | 5,680 | 5,750 | 5,650 | 5,740 | +1.06% | 8,600 | 1170億9236万 | +0.05% | 17.02 | 1.73 |
| 03/08 | 5,730 | 5,730 | 5,620 | 5,680 | -1.39% | 25,000 | 1158億6840万 | -0.84% | 16.85 | 1.71 |
| 03/07 | 5,750 | 5,800 | 5,720 | 5,760 | +0.17% | 14,100 | 1175億35万 | +0.61% | 17.08 | 1.74 |
| 03/06 | 5,730 | 5,790 | 5,680 | 5,750 | -0.86% | 22,900 | 1172億9636万 | +0.52% | 17.05 | 1.73 |
| 03/05 | 5,760 | 5,870 | 5,720 | 5,800 | -1.02% | 31,900 | 1183億1632万 | +1.45% | 17.2 | 1.75 |
| 03/04 | 5,940 | 5,940 | 5,800 | 5,860 | +0.34% | 8,400 | 1195億4029万 | +2.63% | 17.38 | 1.77 |
| 03/01 | 5,880 | 5,880 | 5,810 | 5,840 | +0.34% | 14,200 | 1191億3230万 | +2.4% | 17.32 | 1.76 |
| 02/28 | 5,760 | 5,930 | 5,720 | 5,820 | +1.04% | 38,500 | 1187億2431万 | +2.21% | 17.26 | 1.75 |
| 02/27 | 5,810 | 5,810 | 5,720 | 5,760 | -0.86% | 30,300 | 1175億35万 | +1.3% | 17.08 | 1.74 |
| 02/26 | 5,820 | 5,830 | 5,770 | 5,810 | -0.34% | 8,700 | 1185億2032万 | +2.25% | 17.23 | 1.75 |
| 02/25 | 5,770 | 5,850 | 5,740 | 5,830 | +0.52% | 13,000 | 1189億2830万 | +2.66% | 17.29 | 1.76 |
| 02/22 | 5,860 | 5,990 | 5,780 | 5,800 | 0% | 32,000 | 1183億1632万 | +2.2% | 17.2 | 1.75 |
| 02/21 | 5,860 | 5,890 | 5,760 | 5,800 | -0.51% | 19,900 | 1183億1632万 | +2.24% | 17.2 | 1.75 |
| 02/20 | 5,890 | 5,930 | 5,760 | 5,830 | -1.19% | 19,700 | 1189億2830万 | +2.8% | 17.29 | 1.76 |
| 02/19 | 5,870 | 5,910 | 5,780 | 5,900 | +0.34% | 21,600 | 1203億5626万 | +4.04% | 17.5 | 1.78 |
| 02/18 | 5,660 | 5,880 | 5,600 | 5,880 | +5.76% | 29,700 | 1199億4827万 | +3.76% | 17.44 | 1.77 |
| 02/15 | 5,620 | 5,620 | 5,520 | 5,560 | -2.11% | 14,000 | 1134億2048万 | -1.84% | 16.49 | 1.67 |
| 02/14 | 5,540 | 5,710 | 5,520 | 5,680 | +3.09% | 20,300 | 1158億6840万 | +0.11% | 16.85 | 1.71 |
| 02/13 | 5,310 | 5,530 | 5,300 | 5,510 | +5.35% | 40,500 | 1124億51万 | -2.89% | 16.34 | 1.66 |
| 02/12 | 5,160 | 5,340 | 5,060 | 5,230 | -5.94% | 77,800 | 1066億8868万 | -7.99% | 15.51 | 1.58 |
| 02/08 | 5,670 | 5,680 | 5,530 | 5,560 | -2.97% | 21,800 | 1134億2048万 | -2.49% | 16.49 | 1.67 |
| 02/07 | 5,730 | 5,830 | 5,670 | 5,730 | -0.52% | 9,800 | 1168億8837万 | +0.33% | 16.99 | 1.73 |
| 02/06 | 5,830 | 5,830 | 5,720 | 5,760 | -0.69% | 8,200 | 1175億35万 | +0.81% | 17.08 | 1.74 |
| 02/05 | 5,770 | 5,820 | 5,740 | 5,800 | +1.05% | 13,500 | 1183億1632万 | +1.74% | 17.2 | 1.75 |
| 02/04 | 5,580 | 5,770 | 5,580 | 5,740 | +3.99% | 22,300 | 1170億9236万 | +1.02% | 17.02 | 1.73 |
| 02/01 | 5,550 | 5,640 | 5,510 | 5,520 | -1.25% | 20,900 | 1126億450万 | -2.75% | 16.37 | 1.66 |
| 01/31 | 5,630 | 5,690 | 5,580 | 5,590 | -0.89% | 21,900 | 1140億3246万 | -1.76% | 16.58 | 1.68 |
| 01/30 | 5,670 | 5,720 | 5,630 | 5,640 | -0.53% | 33,600 | 1150億5242万 | -1.14% | 16.73 | 1.7 |
| 01/29 | 5,580 | 5,670 | 5,580 | 5,670 | +0.53% | 15,700 | 1156億6441万 | -0.77% | 16.82 | 1.71 |
| 01/28 | 5,720 | 5,720 | 5,630 | 5,640 | -0.7% | 12,300 | 1150億5242万 | -1.45% | 16.73 | 1.7 |
| 01/25 | 5,590 | 5,770 | 5,580 | 5,680 | +1.25% | 15,400 | 1158億6840万 | -0.92% | 16.85 | 1.71 |
| 01/24 | 5,580 | 5,660 | 5,520 | 5,610 | -0.36% | 13,600 | 1144億4044万 | -2.38% | 16.64 | 1.69 |
| 01/23 | 5,610 | 5,650 | 5,550 | 5,630 | -0.53% | 19,000 | 1148億4843万 | -2.26% | 16.7 | 1.7 |
| 01/22 | 5,730 | 5,740 | 5,620 | 5,660 | -1.05% | 15,900 | 1154億6041万 | -1.87% | 16.79 | 1.71 |
| 01/21 | 5,770 | 5,800 | 5,690 | 5,720 | -0.35% | 23,500 | 1166億8437万 | -1.04% | 16.96 | 1.72 |
| 01/18 | 5,740 | 5,800 | 5,710 | 5,740 | 0% | 21,800 | 1170億9236万 | -1% | 17.02 | 1.73 |
| 01/17 | 5,800 | 5,840 | 5,700 | 5,740 | -0.17% | 20,300 | 1170億9236万 | -1.24% | 17.02 | 1.73 |
| 01/16 | 5,840 | 5,880 | 5,750 | 5,750 | -1.37% | 15,400 | 1172億9636万 | -1.37% | 17.05 | 1.73 |
| 01/15 | 5,780 | 5,840 | 5,750 | 5,830 | +0.52% | 11,000 | 1189億2830万 | -0.27% | 17.29 | 1.76 |
| 01/11 | 5,860 | 5,920 | 5,770 | 5,800 | -0.17% | 15,700 | 1183億1632万 | -0.94% | 17.2 | 1.75 |
| 01/10 | 5,760 | 5,840 | 5,730 | 5,810 | 0% | 25,300 | 1185億2032万 | -0.89% | 17.23 | 1.75 |
| 01/09 | 5,710 | 5,810 | 5,700 | 5,810 | +2.47% | 15,800 | 1185億2032万 | -1.04% | 17.23 | 1.75 |
| 01/08 | 5,750 | 5,780 | 5,650 | 5,670 | -1.56% | 31,100 | 1156億6441万 | -3.51% | 16.82 | 1.71 |
| 01/07 | 5,850 | 5,920 | 5,740 | 5,760 | +1.05% | 24,900 | 1175億35万 | -2.11% | 17.08 | 1.74 |
| 01/04 | 5,650 | 5,730 | 5,580 | 5,700 | -1.21% | 36,700 | 1162億7639万 | -3.14% | 16.9 | 1.72 |
| 2018 |
| 12/28 | 5,780 | 5,830 | 5,740 | 5,770 | -0.52% | 15,600 | 1177億434万 | -2.02% | 17.11 | 1.74 |
| 12/27 | 5,540 | 5,800 | 5,540 | 5,800 | +6.62% | 23,000 | 1183億1632万 | -1.51% | 17.2 | 1.75 |
| 12/26 | 5,360 | 5,580 | 5,350 | 5,440 | +1.87% | 29,400 | 1109億7255万 | -7.59% | 16.13 | 1.64 |
| 12/25 | 5,500 | 5,500 | 5,320 | 5,340 | -4.13% | 25,400 | 1089億3261万 | -9.49% | 15.84 | 1.61 |
| 12/21 | 5,760 | 5,760 | 5,520 | 5,570 | -5.11% | 41,500 | 1136億2447万 | -5.75% | 16.52 | 1.68 |
| 12/20 | 5,960 | 5,960 | 5,840 | 5,870 | -1.68% | 36,700 | 1197億4428万 | -0.71% | 17.41 | 1.77 |
| 12/19 | 5,870 | 5,990 | 5,850 | 5,970 | +1.7% | 20,000 | 1217億8422万 | +1.17% | 17.71 | 1.8 |
| 12/18 | 5,860 | 6,030 | 5,840 | 5,870 | -0.34% | 45,400 | 1197億4428万 | -0.27% | 17.41 | 1.77 |
| 12/17 | 5,950 | 5,970 | 5,850 | 5,890 | -0.17% | 24,100 | 1201億5227万 | +0.24% | 17.47 | 1.77 |
| 12/14 | 6,030 | 6,050 | 5,890 | 5,900 | -2.16% | 37,100 | 1203億5626万 | +0.75% | 17.5 | 1.78 |
| 12/13 | 5,990 | 6,040 | 5,940 | 6,030 | +1.86% | 31,300 | 1230億818万 | +3.31% | 17.88 | 1.82 |
| 12/12 | 5,890 | 5,950 | 5,860 | 5,920 | +1.2% | 30,700 | 1207億6425万 | +2% | 17.56 | 1.78 |
| 12/11 | 5,950 | 5,950 | 5,820 | 5,850 | -1.68% | 23,400 | 1193億3629万 | +1.25% | 17.35 | 1.76 |
| 12/10 | 6,230 | 6,230 | 5,940 | 5,950 | -3.57% | 31,200 | 1213億7623万 | +3.44% | 17.65 | 1.79 |
| 12/07 | 6,130 | 6,200 | 6,080 | 6,170 | +1.31% | 26,800 | 1258億6409万 | +7.75% | 18.3 | 1.86 |
| 12/06 | 6,140 | 6,140 | 6,040 | 6,090 | -1.46% | 26,200 | 1242億3214万 | +7.14% | 18.06 | 1.83 |
| 12/05 | 6,080 | 6,180 | 6,040 | 6,180 | +0.49% | 40,800 | 1260億6808万 | +9.5% | 18.33 | 1.86 |
| 12/04 | 6,100 | 6,180 | 6,100 | 6,150 | +1.49% | 40,100 | 1254億5610万 | +10% | 18.24 | 1.85 |
| 12/03 | 6,070 | 6,130 | 6,020 | 6,060 | +1.51% | 79,000 | 1236億2016万 | +9.49% | 17.97 | 1.83 |
| 11/30 | 6,000 | 6,050 | 5,970 | 5,970 | -1.16% | 54,800 | 1217億8422万 | +8.84% | 17.71 | 1.8 |
| 11/29 | 6,020 | 6,090 | 6,020 | 6,040 | +1.51% | 30,600 | 1232億1217万 | +10.97% | 17.91 | 1.82 |
| 11/28 | 5,870 | 5,990 | 5,870 | 5,950 | +1.71% | 43,300 | 1213億7623万 | +10.06% | 17.65 | 1.79 |
| 11/27 | 5,800 | 5,860 | 5,750 | 5,850 | +0.86% | 24,200 | 1193億3629万 | +8.96% | 17.35 | 1.76 |
| 11/26 | 5,760 | 5,820 | 5,750 | 5,800 | 0% | 16,800 | 1183億1632万 | +8.53% | 17.2 | 1.75 |
| 11/22 | 5,800 | 5,820 | 5,740 | 5,800 | +0.69% | 28,300 | 1183億1632万 | +9.02% | 17.2 | 1.75 |
| 11/21 | 5,760 | 5,820 | 5,720 | 5,760 | 0% | 36,100 | 1175億35万 | +8.74% | 17.08 | 1.74 |
| 11/20 | 5,730 | 5,780 | 5,670 | 5,760 | +0.17% | 22,000 | 1175億35万 | +9.15% | 17.08 | 1.74 |
| 11/19 | 5,600 | 5,790 | 5,580 | 5,750 | +2.68% | 35,200 | 1172億9636万 | +9.44% | 17.05 | 1.73 |
| 11/16 | 5,640 | 5,640 | 5,590 | 5,600 | -0.36% | 20,700 | 1142億3645万 | +6.99% | 16.61 | 1.69 |
| 11/15 | 5,620 | 5,720 | 5,600 | 5,620 | +0.36% | 28,800 | 1146億4444万 | +7.68% | 16.67 | 1.69 |
| 11/14 | 5,650 | 5,680 | 5,600 | 5,600 | +0.18% | 30,200 | 1142億3645万 | +7.61% | 16.61 | 1.69 |
| 11/13 | 5,530 | 5,640 | 5,460 | 5,590 | -0.53% | 61,600 | 1140億3246万 | +7.56% | 16.58 | 1.68 |
| 11/12 | 5,400 | 5,670 | 5,400 | 5,620 | +4.07% | 39,500 | 1146億4444万 | +8.29% | 16.67 | 1.69 |
| 11/09 | 5,430 | 5,550 | 5,390 | 5,400 | -0.37% | 40,500 | 1101億5658万 | +4.05% | 16.02 | 1.63 |
| 11/08 | 5,270 | 5,470 | 5,210 | 5,420 | +4.23% | 54,400 | 1105億6456万 | +4.09% | 16.07 | 1.63 |
| 11/07 | 5,350 | 5,350 | 5,150 | 5,200 | -1.14% | 41,900 | 1060億7670万 | -0.55% | 15.42 | 1.57 |
| 11/06 | 5,310 | 5,360 | 5,250 | 5,260 | +0.96% | 22,000 | 1073億67万 | -0.13% | 15.6 | 1.58 |
| 11/05 | 5,220 | 5,300 | 5,160 | 5,210 | -1.51% | 22,800 | 1062億8070万 | -1.79% | 15.45 | 1.57 |
| 11/02 | 5,180 | 5,320 | 5,160 | 5,290 | +3.12% | 54,500 | 1079億1265万 | -1.03% | 15.69 | 1.59 |
| 11/01 | 5,060 | 5,180 | 5,040 | 5,130 | +0.98% | 31,500 | 1046億4875万 | -4.65% | 15.21 | 1.55 |
| 10/31 | 4,930 | 5,090 | 4,855 | 5,080 | +4.53% | 44,400 | 1036億2878万 | -6.45% | 15.07 | 1.53 |
| 10/30 | 4,700 | 4,885 | 4,690 | 4,860 | +2.21% | 74,300 | 991億4092万 | -11.33% | 14.41 | 1.46 |
