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 | 3,710 | 3,710 | 3,660 | 3,690 | +0.54% | 426,400 | 4691億4762万 | -1.84% | 10.07 | 1.06 |
| 03/28 | 3,675 | 3,700 | 3,650 | 3,670 | -1.08% | 559,200 | 4666億482万 | -2.42% | 10.02 | 1.05 |
| 03/27 | 3,665 | 3,725 | 3,635 | 3,710 | 0% | 550,800 | 4716億9043万 | -1.38% | 10.12 | 1.06 |
| 03/26 | 3,670 | 3,720 | 3,645 | 3,710 | +2.34% | 681,400 | 4716億9043万 | -1.38% | 10.12 | 1.06 |
| 03/25 | 3,665 | 3,670 | 3,585 | 3,625 | -3.59% | 542,300 | 4608億8350万 | -3.64% | 9.89 | 1.04 |
| 03/22 | 3,800 | 3,815 | 3,745 | 3,760 | +0.8% | 785,000 | 4780億4744万 | -0.11% | 10.26 | 1.08 |
| 03/20 | 3,735 | 3,750 | 3,660 | 3,730 | -0.53% | 531,700 | 4742億3323万 | -0.9% | 10.18 | 1.07 |
| 03/19 | 3,760 | 3,760 | 3,725 | 3,750 | +0.13% | 394,200 | 4767億7604万 | -0.29% | 10.23 | 1.07 |
| 03/18 | 3,800 | 3,820 | 3,735 | 3,745 | -0.53% | 528,000 | 4761億4034万 | -0.35% | 10.22 | 1.07 |
| 03/15 | 3,765 | 3,775 | 3,735 | 3,765 | 0% | 595,500 | 4786億8314万 | +0.27% | 10.27 | 1.08 |
| 03/14 | 3,810 | 3,825 | 3,745 | 3,765 | 0% | 519,400 | 4786億8314万 | +0.29% | 10.27 | 1.08 |
| 03/13 | 3,775 | 3,800 | 3,740 | 3,765 | -1.18% | 352,800 | 4786億8314万 | +0.27% | 10.27 | 1.08 |
| 03/12 | 3,785 | 3,820 | 3,775 | 3,810 | +1.74% | 400,500 | 4844億445万 | +1.41% | 10.4 | 1.09 |
| 03/11 | 3,735 | 3,760 | 3,725 | 3,745 | -0.27% | 412,000 | 4761億4034万 | -0.29% | 10.22 | 1.07 |
| 03/08 | 3,770 | 3,785 | 3,715 | 3,755 | -1.31% | 830,500 | 4774億1174万 | 0% | 10.25 | 1.07 |
| 03/07 | 3,745 | 3,815 | 3,745 | 3,805 | +0.66% | 634,900 | 4837億6875万 | +1.36% | 10.38 | 1.09 |
| 03/06 | 3,800 | 3,810 | 3,770 | 3,780 | -0.53% | 336,900 | 4805億9025万 | +0.8% | 10.32 | 1.08 |
| 03/05 | 3,800 | 3,805 | 3,755 | 3,800 | -0.39% | 436,700 | 4831億3305万 | +1.39% | 10.37 | 1.09 |
| 03/04 | 3,860 | 3,865 | 3,800 | 3,815 | 0% | 342,500 | 4850億4016万 | +1.92% | 10.41 | 1.09 |
| 03/01 | 3,800 | 3,830 | 3,765 | 3,815 | +0.26% | 427,400 | 4850億4016万 | +2.17% | 10.41 | 1.09 |
| 02/28 | 3,820 | 3,855 | 3,805 | 3,805 | -1.04% | 516,800 | 4837億6875万 | +2.12% | 10.38 | 1.09 |
| 02/27 | 3,850 | 3,890 | 3,845 | 3,845 | +0.92% | 925,300 | 4888億5436万 | +3.47% | 10.49 | 1.1 |
| 02/26 | 3,770 | 3,845 | 3,770 | 3,810 | +0.4% | 600,000 | 4844億445万 | +2.81% | 10.4 | 1.09 |
| 02/25 | 3,765 | 3,860 | 3,760 | 3,795 | +2.15% | 799,600 | 4824億9735万 | +2.65% | 10.36 | 1.09 |
| 02/22 | 3,730 | 3,775 | 3,710 | 3,715 | -0.4% | 511,100 | 4723億2613万 | +0.73% | 10.14 | 1.06 |
| 02/21 | 3,705 | 3,755 | 3,685 | 3,730 | +0.81% | 443,600 | 4742億3323万 | +1.39% | 10.18 | 1.07 |
| 02/20 | 3,700 | 3,720 | 3,690 | 3,700 | 0% | 454,500 | 4704億1902万 | +0.87% | 10.1 | 1.06 |
| 02/19 | 3,710 | 3,730 | 3,680 | 3,700 | -0.67% | 423,400 | 4704億1902万 | +1.09% | 10.1 | 1.06 |
| 02/18 | 3,770 | 3,780 | 3,710 | 3,725 | +1.36% | 372,900 | 4735億9753万 | +1.94% | 10.17 | 1.07 |
| 02/15 | 3,710 | 3,730 | 3,655 | 3,675 | -2.13% | 574,100 | 4672億4052万 | +0.8% | 10.03 | 1.05 |
| 02/14 | 3,630 | 3,755 | 3,630 | 3,755 | +2.46% | 792,000 | 4774億1174万 | +3.16% | 10.25 | 1.07 |
| 02/13 | 3,750 | 3,780 | 3,655 | 3,665 | +0.27% | 976,000 | 4659億6911万 | +0.96% | 10 | 1.05 |
| 02/12 | 3,660 | 3,690 | 3,640 | 3,655 | -0.68% | 790,300 | 4646億9771万 | +0.88% | 9.97 | 1.05 |
| 02/08 | 3,705 | 3,765 | 3,680 | 3,680 | -1.34% | 579,700 | 4678億7622万 | +1.85% | 10.04 | 1.05 |
| 02/07 | 3,775 | 3,800 | 3,720 | 3,730 | -1.84% | 637,800 | 4742億3323万 | +3.55% | 10.18 | 1.07 |
| 02/06 | 3,830 | 3,845 | 3,795 | 3,800 | -0.26% | 472,500 | 4831億3305万 | +5.88% | 10.37 | 1.09 |
| 02/05 | 3,800 | 3,825 | 3,790 | 3,810 | +0.53% | 363,400 | 4844億445万 | +6.78% | 10.4 | 1.09 |
| 02/04 | 3,765 | 3,795 | 3,755 | 3,790 | +1.74% | 471,000 | 4818億6165万 | +7% | 10.34 | 1.08 |
| 02/01 | 3,695 | 3,775 | 3,645 | 3,725 | +0.13% | 581,500 | 4735億9753万 | +5.73% | 10.17 | 1.07 |
| 01/31 | 3,750 | 3,795 | 3,715 | 3,720 | +0.27% | 625,300 | 4729億6183万 | +5.98% | 10.15 | 1.06 |
| 01/30 | 3,735 | 3,760 | 3,710 | 3,710 | -0.27% | 619,300 | 4716億9043万 | +5.91% | 10.12 | 1.06 |
| 01/29 | 3,710 | 3,755 | 3,695 | 3,720 | +1.22% | 740,700 | 4729億6183万 | +6.38% | 10.15 | 1.06 |
| 01/28 | 3,605 | 3,695 | 3,580 | 3,675 | +2.08% | 651,300 | 4672億4052万 | +5.18% | 10.03 | 1.05 |
| 01/25 | 3,605 | 3,635 | 3,585 | 3,600 | -0.14% | 635,100 | 4577億500万 | +3.06% | 9.82 | 1.03 |
| 01/24 | 3,570 | 3,635 | 3,545 | 3,605 | +0.98% | 659,000 | 4583億4070万 | +3.15% | 9.84 | 1.03 |
| 01/23 | 3,630 | 3,650 | 3,550 | 3,570 | -0.28% | 926,200 | 4538億9079万 | +2.09% | 9.74 | 1.02 |
| 01/22 | 3,625 | 3,625 | 3,535 | 3,580 | -0.56% | 366,800 | 4551億6219万 | +2.37% | 9.77 | 1.02 |
| 01/21 | 3,615 | 3,630 | 3,585 | 3,600 | +1.27% | 420,700 | 4577億500万 | +2.97% | 9.82 | 1.03 |
| 01/18 | 3,550 | 3,580 | 3,490 | 3,555 | +1.57% | 653,000 | 4519億8368万 | +1.6% | 9.7 | 1.02 |
| 01/17 | 3,470 | 3,505 | 3,460 | 3,500 | +1.6% | 441,100 | 4449億9097万 | -0.11% | 9.55 | 1 |
| 01/16 | 3,535 | 3,540 | 3,410 | 3,445 | -2.13% | 665,400 | 4379億9825万 | -1.88% | 9.4 | 0.99 |
| 01/15 | 3,510 | 3,530 | 3,475 | 3,520 | -0.71% | 625,900 | 4475億3377万 | 0% | 9.61 | 1.01 |
| 01/11 | 3,535 | 3,560 | 3,515 | 3,545 | +0.71% | 643,400 | 4507億1228万 | +0.42% | 9.67 | 1.01 |
| 01/10 | 3,500 | 3,540 | 3,475 | 3,520 | -0.14% | 722,500 | 4475億3377万 | -0.62% | 9.61 | 1.01 |
| 01/09 | 3,535 | 3,550 | 3,490 | 3,525 | +0.57% | 743,900 | 4481億6947万 | -0.82% | 9.62 | 1.01 |
| 01/08 | 3,510 | 3,530 | 3,465 | 3,505 | +0.29% | 536,100 | 4456億2667万 | -1.71% | 9.57 | 1 |
| 01/07 | 3,475 | 3,530 | 3,450 | 3,495 | +2.64% | 587,000 | 4443億5527万 | -2.4% | 9.54 | 1 |
| 01/04 | 3,255 | 3,405 | 3,210 | 3,405 | +0.29% | 707,700 | 4329億1264万 | -5.29% | 9.29 | 0.97 |
| 2018 |
| 12/28 | 3,400 | 3,440 | 3,390 | 3,395 | -0.15% | 443,000 | 4316億4124万 | -5.98% | 9.26 | 0.97 |
| 12/27 | 3,405 | 3,410 | 3,355 | 3,400 | +3.82% | 488,200 | 4322億7694万 | -6.23% | 9.28 | 0.97 |
| 12/26 | 3,210 | 3,300 | 3,210 | 3,275 | +3.31% | 694,900 | 4163億8441万 | -10.08% | 8.94 | 0.94 |
| 12/25 | 3,190 | 3,200 | 3,130 | 3,170 | -4.66% | 520,400 | 4030億3468万 | -13.48% | 8.65 | 0.91 |
| 12/21 | 3,360 | 3,380 | 3,320 | 3,325 | -2.21% | 715,900 | 4227億4142万 | -9.84% | 9.07 | 0.95 |
| 12/20 | 3,495 | 3,535 | 3,375 | 3,400 | -3.82% | 624,400 | 4322億7694万 | -8.21% | 9.28 | 0.97 |
| 12/19 | 3,565 | 3,585 | 3,500 | 3,535 | -0.98% | 533,300 | 4494億4088万 | -4.79% | 9.65 | 1.01 |
| 12/18 | 3,540 | 3,590 | 3,530 | 3,570 | -1.52% | 490,600 | 4538億9079万 | -3.9% | 9.74 | 1.02 |
| 12/17 | 3,635 | 3,675 | 3,610 | 3,625 | -0.68% | 394,100 | 4608億8350万 | -2.53% | 9.89 | 1.04 |
| 12/14 | 3,650 | 3,735 | 3,630 | 3,650 | 0% | 766,600 | 4640億6201万 | -1.93% | 9.96 | 1.04 |
| 12/13 | 3,680 | 3,690 | 3,630 | 3,650 | -0.54% | 529,800 | 4640億6201万 | -1.72% | 9.96 | 1.04 |
| 12/12 | 3,575 | 3,685 | 3,560 | 3,670 | +3.23% | 685,400 | 4666億482万 | -0.92% | 10.02 | 1.05 |
| 12/11 | 3,560 | 3,570 | 3,520 | 3,555 | -0.28% | 392,800 | 4519億8368万 | -3.66% | 9.7 | 1.02 |
| 12/10 | 3,600 | 3,620 | 3,545 | 3,565 | -2.86% | 473,200 | 4532億5509万 | -3.07% | 9.73 | 1.02 |
| 12/07 | 3,740 | 3,770 | 3,605 | 3,670 | -0.41% | 480,500 | 4666億482万 | 0% | 10.02 | 1.05 |
| 12/06 | 3,655 | 3,700 | 3,650 | 3,685 | +0.55% | 663,900 | 4685億1192万 | +0.82% | 10.06 | 1.05 |
| 12/05 | 3,650 | 3,690 | 3,610 | 3,665 | -0.68% | 624,400 | 4659億6911万 | +0.66% | 10 | 1.05 |
| 12/04 | 3,760 | 3,795 | 3,690 | 3,690 | -1.86% | 762,200 | 4691億4762万 | +1.77% | 10.07 | 1.06 |
| 12/03 | 3,870 | 3,870 | 3,735 | 3,760 | -2.08% | 695,900 | 4780億4744万 | +4.24% | 10.26 | 1.08 |
| 11/30 | 3,850 | 3,865 | 3,815 | 3,840 | +0.26% | 1,118,100 | 4882億1866万 | +7.17% | 10.48 | 1.1 |
| 11/29 | 3,865 | 3,870 | 3,800 | 3,830 | 0% | 401,500 | 4869億4726万 | +7.8% | 10.45 | 1.1 |
| 11/28 | 3,875 | 3,895 | 3,785 | 3,830 | -1.29% | 670,700 | 4869億4726万 | +8.53% | 10.45 | 1.1 |
| 11/27 | 3,880 | 3,895 | 3,835 | 3,880 | +0.91% | 572,700 | 4933億427万 | +10.64% | 10.59 | 1.11 |
| 11/26 | 3,780 | 3,865 | 3,765 | 3,845 | +1.18% | 535,900 | 4888億5436万 | +10.2% | 10.49 | 1.1 |
| 11/22 | 3,775 | 3,810 | 3,735 | 3,800 | +1.2% | 622,600 | 4831億3305万 | +9.42% | 10.37 | 1.09 |
| 11/21 | 3,750 | 3,850 | 3,740 | 3,755 | -1.7% | 836,200 | 4774億1174万 | +8.59% | 10.25 | 1.07 |
| 11/20 | 3,775 | 3,865 | 3,760 | 3,820 | +0.39% | 900,100 | 4856億7586万 | +10.92% | 10.42 | 1.09 |
| 11/19 | 3,800 | 3,835 | 3,740 | 3,805 | +0.79% | 919,800 | 4837億6875万 | +11.06% | 10.38 | 1.09 |
| 11/16 | 3,850 | 3,855 | 3,730 | 3,775 | +1.34% | 1,210,300 | 4799億5454万 | +10.8% | 10.3 | 1.08 |
| 11/15 | 3,610 | 3,730 | 3,595 | 3,725 | +2.62% | 892,700 | 4735億9753万 | +9.85% | 10.17 | 1.07 |
| 11/14 | 3,545 | 3,655 | 3,525 | 3,630 | +1.11% | 685,600 | 4615億1920万 | +7.52% | 9.91 | 1.04 |
| 11/13 | 3,600 | 3,600 | 3,510 | 3,590 | -1.78% | 879,600 | 4564億3359万 | +6.56% | 9.8 | 1.03 |
| 11/12 | 3,680 | 3,750 | 3,645 | 3,655 | -1.48% | 873,700 | 4646億9771万 | +8.65% | 9.97 | 1.05 |
| 11/09 | 3,565 | 3,715 | 3,560 | 3,710 | +7.38% | 1,449,300 | 4716億9043万 | +10.35% | 10.12 | 1.06 |
| 11/08 | 3,490 | 3,530 | 3,440 | 3,455 | +1.62% | 869,000 | 4392億6966万 | +2.92% | 9.43 | 0.99 |
| 11/07 | 3,330 | 3,470 | 3,330 | 3,400 | +2.41% | 1,369,500 | 4322億7694万 | +1.16% | 9.28 | 0.97 |
| 11/06 | 3,260 | 3,320 | 3,240 | 3,320 | +1.84% | 469,200 | 4221億572万 | -1.43% | 9.06 | 0.95 |
| 11/05 | 3,325 | 3,325 | 3,255 | 3,260 | -3.12% | 576,200 | 4144億7730万 | -3.52% | 8.9 | 0.93 |
| 11/02 | 3,305 | 3,375 | 3,280 | 3,365 | +2.59% | 599,500 | 4278億2703万 | -0.8% | 9.18 | 0.96 |
| 11/01 | 3,315 | 3,330 | 3,255 | 3,280 | -1.65% | 659,000 | 4170億2011万 | -3.53% | 8.95 | 0.94 |
| 10/31 | 3,320 | 3,350 | 3,305 | 3,335 | +1.52% | 515,100 | 4240億1282万 | -2.26% | 9.1 | 0.95 |
| 10/30 | 3,205 | 3,315 | 3,200 | 3,285 | +1.55% | 673,700 | 4176億5581万 | -4% | 8.96 | 0.94 |
