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 | 4,125 | 4,125 | 4,000 | 4,000 | -2.79% | 7,100 | 222億5680万 | -7.54% | 15.59 | 1.64 |
| 03/28 | 4,180 | 4,180 | 4,115 | 4,115 | -1.2% | 6,900 | 228億9668万 | -5.18% | 16.04 | 1.69 |
| 03/27 | 4,235 | 4,235 | 4,145 | 4,165 | -5.98% | 47,000 | 231億7489万 | -4.16% | 16.24 | 1.71 |
| 03/26 | 4,420 | 4,505 | 4,420 | 4,430 | +0.68% | 26,300 | 246億4940万 | +1.89% | 17.27 | 1.82 |
| 03/25 | 4,400 | 4,400 | 4,380 | 4,400 | +0.11% | 10,500 | 244億8248万 | +1.41% | 17.15 | 1.81 |
| 03/22 | 4,385 | 4,400 | 4,385 | 4,395 | +0.34% | 9,800 | 244億5465万 | +1.52% | 17.13 | 1.81 |
| 03/20 | 4,385 | 4,390 | 4,360 | 4,380 | -0.11% | 8,300 | 243億7119万 | +1.39% | 17.08 | 1.8 |
| 03/19 | 4,390 | 4,390 | 4,380 | 4,385 | -0.11% | 3,100 | 243億9901万 | +1.72% | 17.09 | 1.8 |
| 03/18 | 4,360 | 4,390 | 4,360 | 4,390 | +0.8% | 4,700 | 244億2683万 | +2.05% | 17.11 | 1.8 |
| 03/15 | 4,350 | 4,365 | 4,345 | 4,355 | +0.46% | 12,100 | 242億3209万 | +1.47% | 16.98 | 1.79 |
| 03/14 | 4,345 | 4,350 | 4,330 | 4,335 | +0.12% | 7,200 | 241億2080万 | +1.17% | 16.9 | 1.78 |
| 03/13 | 4,340 | 4,350 | 4,325 | 4,330 | +0.23% | 2,800 | 240億9298万 | +1.19% | 16.88 | 1.78 |
| 03/12 | 4,335 | 4,335 | 4,305 | 4,320 | +0.23% | 4,500 | 240億3734万 | +1.12% | 16.84 | 1.77 |
| 03/11 | 4,320 | 4,320 | 4,310 | 4,310 | -0.23% | 6,700 | 239億8170万 | +1.13% | 16.8 | 1.77 |
| 03/08 | 4,330 | 4,355 | 4,315 | 4,320 | -0.69% | 10,000 | 240億3734万 | +1.65% | 16.84 | 1.77 |
| 03/07 | 4,330 | 4,360 | 4,330 | 4,350 | +0.69% | 8,800 | 242億427万 | +2.69% | 16.96 | 1.79 |
| 03/06 | 4,325 | 4,340 | 4,305 | 4,320 | +0.12% | 14,400 | 240億3734万 | +2.3% | 16.84 | 1.77 |
| 03/05 | 4,350 | 4,365 | 4,315 | 4,315 | -1.15% | 23,400 | 240億952万 | +2.47% | 16.82 | 1.77 |
| 03/04 | 4,330 | 4,380 | 4,330 | 4,365 | +0.34% | 15,300 | 242億8773万 | +3.95% | 17.02 | 1.79 |
| 03/01 | 4,380 | 4,380 | 4,350 | 4,350 | -0.57% | 4,100 | 242億427万 | +3.97% | 16.96 | 1.79 |
| 02/28 | 4,415 | 4,415 | 4,375 | 4,375 | -0.57% | 5,900 | 243億4337万 | +4.92% | 17.06 | 1.8 |
| 02/27 | 4,380 | 4,405 | 4,365 | 4,400 | +0.92% | 4,100 | 244億8248万 | +5.9% | 17.15 | 1.81 |
| 02/26 | 4,360 | 4,375 | 4,360 | 4,360 | 0% | 2,800 | 242億5991万 | +5.34% | 17 | 1.79 |
| 02/25 | 4,385 | 4,395 | 4,360 | 4,360 | +0.81% | 4,500 | 242億5991万 | +5.7% | 17 | 1.79 |
| 02/22 | 4,350 | 4,380 | 4,320 | 4,325 | -0.46% | 5,000 | 240億6516万 | +5.21% | 16.86 | 1.78 |
| 02/21 | 4,270 | 4,350 | 4,270 | 4,345 | +2% | 6,500 | 241億7644万 | +6.08% | 16.94 | 1.78 |
| 02/20 | 4,225 | 4,260 | 4,225 | 4,260 | +0.95% | 3,700 | 237億349万 | +4.39% | 16.61 | 1.75 |
| 02/19 | 4,230 | 4,230 | 4,200 | 4,220 | +0.12% | 2,800 | 234億8092万 | +3.69% | 16.45 | 1.73 |
| 02/18 | 4,160 | 4,220 | 4,160 | 4,215 | +1.44% | 3,800 | 234億5310万 | +3.77% | 16.43 | 1.73 |
| 02/15 | 4,170 | 4,175 | 4,145 | 4,155 | -0.36% | 2,100 | 231億1925万 | +2.47% | 16.2 | 1.71 |
| 02/14 | 4,140 | 4,170 | 4,140 | 4,170 | +0.48% | 1,800 | 232億271万 | +3.01% | 16.26 | 1.71 |
| 02/13 | 4,150 | 4,170 | 4,145 | 4,150 | 0% | 1,900 | 230億9143万 | +2.75% | 16.18 | 1.7 |
| 02/12 | 4,155 | 4,180 | 4,150 | 4,150 | 0% | 2,900 | 230億9143万 | +2.98% | 16.18 | 1.7 |
| 02/08 | 4,195 | 4,195 | 4,150 | 4,150 | -0.72% | 2,300 | 230億9143万 | +3.29% | 16.18 | 1.7 |
| 02/07 | 4,180 | 4,190 | 4,175 | 4,180 | 0% | 1,900 | 232億5835万 | +4.34% | 16.3 | 1.72 |
| 02/06 | 4,160 | 4,190 | 4,160 | 4,180 | +0.84% | 3,800 | 232億5835万 | +4.68% | 16.3 | 1.72 |
| 02/05 | 4,070 | 4,160 | 4,070 | 4,145 | +1.84% | 3,600 | 230億6360万 | +4.36% | 16.16 | 1.7 |
| 02/04 | 4,060 | 4,080 | 4,055 | 4,070 | +1.5% | 4,800 | 226億4629万 | +3.22% | 15.87 | 1.67 |
| 02/01 | 4,000 | 4,070 | 4,000 | 4,010 | +0.75% | 4,600 | 223億1244万 | +2.17% | 15.63 | 1.65 |
| 01/31 | 4,030 | 4,045 | 3,980 | 3,980 | -1.24% | 4,100 | 221億4551万 | +1.69% | 15.52 | 1.63 |
| 01/30 | 4,010 | 4,050 | 4,010 | 4,030 | +0.62% | 2,500 | 224億2372万 | +3.07% | 15.71 | 1.66 |
| 01/29 | 4,015 | 4,035 | 4,005 | 4,005 | -0.25% | 2,400 | 222億8462万 | +2.59% | 15.61 | 1.64 |
| 01/28 | 4,045 | 4,050 | 4,015 | 4,015 | +0.12% | 4,300 | 223億4026万 | +2.9% | 15.65 | 1.65 |
| 01/25 | 3,985 | 4,025 | 3,985 | 4,010 | +0.75% | 3,600 | 223億1244万 | +2.82% | 15.63 | 1.65 |
| 01/24 | 4,010 | 4,015 | 3,980 | 3,980 | -0.75% | 4,900 | 221億4551万 | +2.08% | 15.52 | 1.63 |
| 01/23 | 4,015 | 4,020 | 4,010 | 4,010 | +0.12% | 3,200 | 223億1244万 | +2.85% | 15.63 | 1.65 |
| 01/22 | 4,020 | 4,020 | 4,000 | 4,005 | +0.13% | 1,500 | 222億8462万 | +2.74% | 15.61 | 1.64 |
| 01/21 | 4,015 | 4,050 | 4,000 | 4,000 | -0.12% | 5,200 | 222億5680万 | +2.62% | 15.59 | 1.64 |
| 01/18 | 3,970 | 4,005 | 3,970 | 4,005 | +0.88% | 5,000 | 222億8462万 | +2.72% | 15.61 | 1.64 |
| 01/17 | 3,980 | 3,980 | 3,965 | 3,970 | +0.38% | 800 | 220億8987万 | +1.79% | 15.48 | 1.63 |
| 01/16 | 3,975 | 4,000 | 3,955 | 3,955 | -1.13% | 4,300 | 220億641万 | +1.36% | 15.42 | 1.62 |
| 01/15 | 3,950 | 4,035 | 3,950 | 4,000 | -0.25% | 2,600 | 222億5680万 | +2.41% | 15.59 | 1.64 |
| 01/11 | 4,025 | 4,040 | 4,000 | 4,010 | -0.5% | 2,800 | 223億1244万 | +2.58% | 15.63 | 1.65 |
| 01/10 | 3,980 | 4,040 | 3,980 | 4,030 | +1.26% | 3,000 | 224億2372万 | +3.07% | 15.71 | 1.66 |
| 01/09 | 3,990 | 3,990 | 3,950 | 3,980 | +0.89% | 2,400 | 221億4551万 | +1.76% | 15.52 | 1.63 |
| 01/08 | 3,910 | 3,955 | 3,910 | 3,945 | +0.38% | 1,400 | 219億5076万 | +0.82% | 15.38 | 1.62 |
| 01/07 | 3,975 | 3,975 | 3,920 | 3,930 | +1.81% | 3,300 | 218億6730万 | +0.31% | 15.32 | 1.61 |
| 01/04 | 3,830 | 3,860 | 3,815 | 3,860 | +0.39% | 5,600 | 214億7781万 | -1.61% | 15.05 | 1.59 |
| 2018 |
| 12/28 | 3,880 | 3,880 | 3,815 | 3,845 | -0.13% | 3,500 | 213億9434万 | -2.16% | 14.99 | 1.58 |
| 12/27 | 3,850 | 3,870 | 3,785 | 3,850 | +5.34% | 4,900 | 214億2217万 | -2.21% | 15.01 | 1.58 |
| 12/26 | 3,490 | 3,680 | 3,490 | 3,655 | +6.87% | 7,500 | 203億3715万 | -7.33% | 14.25 | 1.5 |
| 12/25 | 3,410 | 3,435 | 3,400 | 3,420 | -5.39% | 14,200 | 190億2956万 | -13.61% | 13.33 | 1.4 |
| 12/21 | 3,725 | 3,725 | 3,605 | 3,615 | -3.73% | 11,100 | 201億1458万 | -9.24% | 14.09 | 1.48 |
| 12/20 | 3,855 | 3,855 | 3,755 | 3,755 | -2.97% | 8,900 | 208億9357万 | -6.15% | 14.64 | 1.54 |
| 12/19 | 3,875 | 3,895 | 3,870 | 3,870 | -0.13% | 4,700 | 215億3345万 | -3.61% | 15.09 | 1.59 |
| 12/18 | 3,955 | 3,955 | 3,875 | 3,875 | -2.39% | 7,700 | 215億6127万 | -3.7% | 15.11 | 1.59 |
| 12/17 | 3,950 | 3,970 | 3,950 | 3,970 | +0.38% | 2,900 | 220億8987万 | -1.61% | 15.48 | 1.63 |
| 12/14 | 3,980 | 3,985 | 3,955 | 3,955 | -0.75% | 9,000 | 220億641万 | -2.15% | 15.42 | 1.62 |
| 12/13 | 3,985 | 4,000 | 3,985 | 3,985 | -0.13% | 3,200 | 221億7333万 | -1.58% | 15.54 | 1.64 |
| 12/12 | 3,985 | 4,000 | 3,985 | 3,990 | +0.25% | 3,600 | 222億115万 | -1.6% | 15.55 | 1.64 |
| 12/11 | 4,000 | 4,000 | 3,980 | 3,980 | -0.62% | 6,300 | 221億4551万 | -1.95% | 15.52 | 1.63 |
| 12/10 | 4,055 | 4,055 | 4,005 | 4,005 | -0.37% | 4,100 | 222億8462万 | -1.43% | 15.61 | 1.64 |
| 12/07 | 4,020 | 4,040 | 4,020 | 4,020 | 0% | 2,100 | 223億6808万 | -1.16% | 15.67 | 1.65 |
| 12/06 | 4,030 | 4,040 | 4,020 | 4,020 | -0.25% | 3,100 | 223億6808万 | -1.25% | 15.67 | 1.65 |
| 12/05 | 4,045 | 4,060 | 4,030 | 4,030 | -0.49% | 3,500 | 224億2372万 | -1.2% | 15.71 | 1.66 |
| 12/04 | 4,055 | 4,065 | 4,050 | 4,050 | -0.86% | 2,200 | 225億3501万 | -0.98% | 15.79 | 1.66 |
| 12/03 | 4,035 | 4,085 | 4,035 | 4,085 | +1.24% | 2,900 | 227億2975万 | -0.22% | 15.93 | 1.68 |
| 11/30 | 4,030 | 4,055 | 4,025 | 4,035 | -0.37% | 1,600 | 224億5154万 | -1.51% | 15.73 | 1.66 |
| 11/29 | 4,040 | 4,060 | 4,040 | 4,050 | +0.25% | 1,600 | 225億3501万 | -1.29% | 15.79 | 1.66 |
| 11/28 | 4,025 | 4,050 | 4,025 | 4,040 | -0.49% | 2,500 | 224億7936万 | -1.75% | 15.75 | 1.66 |
| 11/27 | 4,070 | 4,070 | 4,055 | 4,060 | +0.37% | 1,500 | 225億9065万 | -1.41% | 15.83 | 1.67 |
| 11/26 | 4,085 | 4,090 | 4,040 | 4,045 | 0% | 900 | 225億718万 | -1.94% | 15.77 | 1.66 |
| 11/22 | 4,020 | 4,075 | 4,020 | 4,045 | +0.87% | 2,400 | 225億718万 | -2.08% | 15.77 | 1.66 |
| 11/21 | 4,020 | 4,020 | 4,005 | 4,010 | -0.37% | 2,700 | 223億1244万 | -3.09% | 15.63 | 1.65 |
| 11/20 | 4,030 | 4,050 | 4,020 | 4,025 | -0.12% | 1,800 | 223億9590万 | -2.94% | 15.69 | 1.65 |
| 11/19 | 4,035 | 4,060 | 4,020 | 4,030 | -0.12% | 2,500 | 224億2372万 | -3.01% | 15.71 | 1.66 |
| 11/16 | 4,025 | 4,080 | 4,025 | 4,035 | -0.62% | 1,900 | 224億5154万 | -3.07% | 15.73 | 1.66 |
| 11/15 | 4,090 | 4,090 | 4,005 | 4,060 | -1.22% | 5,300 | 225億9065万 | -2.73% | 15.83 | 1.67 |
| 11/14 | 4,120 | 4,130 | 4,110 | 4,110 | +0.24% | 1,000 | 228億6886万 | -1.75% | 16.02 | 1.69 |
| 11/13 | 4,125 | 4,145 | 4,100 | 4,100 | -1.2% | 4,300 | 228億1322万 | -2.17% | 15.98 | 1.68 |
| 11/12 | 4,135 | 4,150 | 4,135 | 4,150 | +0.12% | 800 | 230億9143万 | -1.17% | 16.18 | 1.7 |
| 11/09 | 4,105 | 4,170 | 4,105 | 4,145 | +0.36% | 1,800 | 230億6360万 | -1.5% | 16.16 | 1.7 |
| 11/08 | 4,125 | 4,130 | 4,105 | 4,130 | +0.12% | 1,200 | 229億8014万 | -2.11% | 16.1 | 1.7 |
| 11/07 | 4,080 | 4,125 | 4,080 | 4,125 | +0.73% | 1,900 | 229億5232万 | -2.51% | 16.08 | 1.69 |
| 11/06 | 4,065 | 4,095 | 4,060 | 4,095 | +0.61% | 2,700 | 227億8539万 | -3.51% | 15.96 | 1.68 |
| 11/05 | 4,120 | 4,120 | 4,060 | 4,070 | -1.21% | 9,300 | 226億4629万 | -4.39% | 15.87 | 1.67 |
| 11/02 | 4,135 | 4,155 | 4,120 | 4,120 | +0.24% | 3,500 | 229億2450万 | -3.6% | 16.06 | 1.69 |
| 11/01 | 4,160 | 4,160 | 4,110 | 4,110 | -2.84% | 6,300 | 228億6886万 | -4.15% | 16.02 | 1.69 |
| 10/31 | 4,300 | 4,300 | 4,220 | 4,230 | -1.63% | 3,400 | 235億3656万 | -1.67% | 16.49 | 1.74 |
| 10/30 | 4,155 | 4,300 | 4,130 | 4,300 | +3.49% | 4,600 | 239億2606万 | -0.3% | 16.76 | 1.77 |
