株価チャート
2018/09/06～2019/02/06
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 |
| 02/06 | 4,255 | 4,290 | 4,245 | 4,280 | +0.71% | 434,500 | 7574億7995万 | +6.12% | 22.41 | 2.14 |
| 02/05 | 4,235 | 4,290 | 4,220 | 4,250 | +0.12% | 430,500 | 7521億7051万 | +5.8% | 22.25 | 2.13 |
| 02/04 | 4,180 | 4,275 | 4,150 | 4,245 | +1.92% | 738,000 | 7512億8560万 | +6.2% | 22.23 | 2.12 |
| 02/01 | 4,100 | 4,220 | 4,085 | 4,165 | -1.19% | 1,352,900 | 7371億2710万 | +4.62% | 21.81 | 2.08 |
| 01/31 | 4,230 | 4,240 | 4,190 | 4,215 | +1.69% | 1,048,300 | 7459億7616万 | +6.17% | 22.07 | 2.11 |
| 01/30 | 4,100 | 4,160 | 4,060 | 4,145 | +1.1% | 757,200 | 7335億8747万 | +4.59% | 21.7 | 2.07 |
| 01/29 | 4,065 | 4,100 | 4,045 | 4,100 | +0.86% | 636,500 | 7256億2331万 | +3.59% | 21.47 | 2.05 |
| 01/28 | 4,080 | 4,080 | 4,035 | 4,065 | 0% | 418,300 | 7194億2897万 | +2.76% | 21.28 | 2.03 |
| 01/25 | 4,020 | 4,080 | 4,015 | 4,065 | +0.99% | 446,900 | 7194億2897万 | +2.83% | 21.28 | 2.03 |
| 01/24 | 4,075 | 4,080 | 4,005 | 4,025 | -0.12% | 521,700 | 7123億4972万 | +1.8% | 21.07 | 2.01 |
| 01/23 | 4,060 | 4,075 | 4,015 | 4,030 | -1.95% | 452,500 | 7132億3462万 | +1.87% | 21.1 | 2.02 |
| 01/22 | 4,110 | 4,125 | 4,055 | 4,110 | +0.98% | 676,800 | 7273億9313万 | +4.05% | 21.52 | 2.06 |
| 01/21 | 4,080 | 4,095 | 4,040 | 4,070 | +0.62% | 455,800 | 7203億1387万 | +3.3% | 21.31 | 2.04 |
| 01/18 | 4,045 | 4,095 | 4,030 | 4,045 | +0.75% | 626,500 | 7158億8934万 | +2.82% | 21.18 | 2.02 |
| 01/17 | 4,045 | 4,060 | 3,995 | 4,015 | -0.12% | 520,400 | 7105億7990万 | +2.24% | 21.02 | 2.01 |
| 01/16 | 4,020 | 4,035 | 3,935 | 4,020 | +0.12% | 541,100 | 7114億6481万 | +2.42% | 21.05 | 2.01 |
| 01/15 | 3,925 | 4,040 | 3,925 | 4,015 | +2.82% | 750,700 | 7105億7990万 | +2.21% | 21.02 | 2.01 |
| 01/11 | 3,910 | 3,965 | 3,880 | 3,905 | +0.13% | 816,900 | 6911億1196万 | -0.94% | 20.44 | 1.95 |
| 01/10 | 3,905 | 3,920 | 3,860 | 3,900 | -0.64% | 537,700 | 6902億2705万 | -1.56% | 20.42 | 1.95 |
| 01/09 | 3,895 | 3,960 | 3,885 | 3,925 | +0.9% | 444,900 | 6946億5159万 | -1.43% | 20.55 | 1.96 |
| 01/08 | 3,910 | 3,925 | 3,845 | 3,890 | +0.65% | 576,700 | 6884億5724万 | -2.73% | 20.37 | 1.95 |
| 01/07 | 3,825 | 3,875 | 3,815 | 3,865 | +4.46% | 811,700 | 6840億3271万 | -3.71% | 20.24 | 1.93 |
| 01/04 | 3,685 | 3,730 | 3,665 | 3,700 | -2.89% | 1,130,800 | 6548億3079万 | -8.28% | 19.37 | 1.85 |
| 2018 |
| 12/28 | 3,900 | 3,915 | 3,800 | 3,810 | -3.79% | 1,055,300 | 6742億9874万 | -6.18% | 19.95 | 1.91 |
| 12/27 | 4,025 | 4,045 | 3,930 | 3,960 | +1.93% | 1,003,100 | 7008億4593万 | -3.01% | 20.73 | 1.98 |
| 12/26 | 3,785 | 3,925 | 3,785 | 3,885 | +3.46% | 1,186,200 | 6875億7233万 | -5.22% | 20.34 | 1.94 |
| 12/25 | 3,705 | 3,770 | 3,705 | 3,755 | -2.21% | 1,146,700 | 6645億6477万 | -8.86% | 19.66 | 1.88 |
| 12/21 | 3,875 | 3,900 | 3,815 | 3,840 | -1.29% | 1,097,700 | 6796億818万 | -7.43% | 20.1 | 1.92 |
| 12/20 | 4,010 | 4,030 | 3,865 | 3,890 | -4.07% | 806,900 | 6884億5724万 | -6.71% | 20.37 | 1.95 |
| 12/19 | 4,070 | 4,110 | 4,025 | 4,055 | +1.38% | 592,100 | 7176億5915万 | -3.22% | 21.23 | 2.03 |
| 12/18 | 4,025 | 4,085 | 3,970 | 4,000 | -1.48% | 761,400 | 7079億2518万 | -4.78% | 20.94 | 2 |
| 12/17 | 4,025 | 4,075 | 4,005 | 4,060 | +1.88% | 674,600 | 7185億4406万 | -3.7% | 21.26 | 2.03 |
| 12/14 | 4,050 | 4,065 | 3,970 | 3,985 | -2.8% | 1,196,500 | 7052億7046万 | -5.66% | 20.86 | 1.99 |
| 12/13 | 4,085 | 4,120 | 4,055 | 4,100 | +0.49% | 909,000 | 7256億2331万 | -3.21% | 21.47 | 2.05 |
| 12/12 | 4,020 | 4,110 | 4,005 | 4,080 | +5.15% | 2,179,400 | 7220億8369万 | -3.73% | 21.36 | 2.04 |
| 12/11 | 3,860 | 3,910 | 3,855 | 3,880 | +0.65% | 1,130,500 | 6866億8743万 | -8.53% | 20.31 | 1.94 |
| 12/10 | 3,815 | 3,865 | 3,795 | 3,855 | -1.53% | 905,800 | 6822億6289万 | -9.38% | 20.18 | 1.93 |
| 12/07 | 3,915 | 3,940 | 3,875 | 3,915 | +1.03% | 1,290,400 | 6928億8177万 | -8.34% | 20.5 | 1.96 |
| 12/06 | 3,920 | 3,930 | 3,800 | 3,875 | -2.27% | 1,277,000 | 6858億252万 | -9.34% | 20.29 | 1.94 |
| 12/05 | 3,975 | 4,015 | 3,955 | 3,965 | -3.06% | 1,246,600 | 7017億3084万 | -7.38% | 20.76 | 1.98 |
| 12/04 | 4,360 | 4,360 | 4,085 | 4,090 | -6.51% | 1,406,200 | 7238億5350万 | -4.51% | 21.41 | 2.05 |
| 12/03 | 4,420 | 4,435 | 4,365 | 4,375 | -0.46% | 749,100 | 7742億9317万 | +2.32% | 22.91 | 2.19 |
| 11/30 | 4,415 | 4,430 | 4,385 | 4,395 | 0% | 646,200 | 7778億3280万 | +3.14% | 23.01 | 2.2 |
| 11/29 | 4,410 | 4,455 | 4,395 | 4,395 | +0.92% | 473,200 | 7778億3280万 | +3.48% | 23.01 | 2.2 |
| 11/28 | 4,315 | 4,405 | 4,310 | 4,355 | +1.99% | 766,400 | 7707億5354万 | +2.71% | 22.8 | 2.18 |
| 11/27 | 4,375 | 4,380 | 4,235 | 4,270 | -2.18% | 775,700 | 7557億1013万 | +0.83% | 22.36 | 2.14 |
| 11/26 | 4,350 | 4,430 | 4,330 | 4,365 | -0.34% | 804,600 | 7725億2336万 | +2.75% | 22.85 | 2.18 |
| 11/22 | 4,345 | 4,395 | 4,325 | 4,380 | +0.46% | 507,700 | 7751億7808万 | +2.91% | 22.93 | 2.19 |
| 11/21 | 4,275 | 4,375 | 4,250 | 4,360 | +0.11% | 539,700 | 7716億3845万 | +2.2% | 22.83 | 2.18 |
| 11/20 | 4,330 | 4,405 | 4,315 | 4,355 | -1.02% | 715,700 | 7707億5354万 | +1.85% | 22.8 | 2.18 |
| 11/19 | 4,435 | 4,470 | 4,390 | 4,400 | -1.23% | 473,300 | 7787億1770万 | +2.71% | 23.04 | 2.2 |
| 11/16 | 4,440 | 4,480 | 4,425 | 4,455 | +1.37% | 654,900 | 7884億5167万 | +3.89% | 23.32 | 2.23 |
| 11/15 | 4,370 | 4,415 | 4,355 | 4,395 | 0% | 465,500 | 7778億3280万 | +2.38% | 23.01 | 2.2 |
| 11/14 | 4,355 | 4,415 | 4,320 | 4,395 | +1.5% | 619,800 | 7778億3280万 | +2.23% | 23.01 | 2.2 |
| 11/13 | 4,265 | 4,350 | 4,195 | 4,330 | -0.8% | 732,900 | 7663億2901万 | +0.37% | 22.67 | 2.17 |
| 11/12 | 4,265 | 4,370 | 4,255 | 4,365 | +2.11% | 648,200 | 7725億2336万 | +0.74% | 22.85 | 2.18 |
| 11/09 | 4,310 | 4,350 | 4,260 | 4,275 | -0.23% | 693,800 | 7565億9504万 | -1.79% | 22.38 | 2.14 |
| 11/08 | 4,235 | 4,290 | 4,230 | 4,285 | +3.38% | 571,900 | 7583億6485万 | -2.1% | 22.43 | 2.14 |
| 11/07 | 4,195 | 4,225 | 4,125 | 4,145 | -0.84% | 651,700 | 7335億8747万 | -5.8% | 21.7 | 2.07 |
| 11/06 | 4,185 | 4,210 | 4,150 | 4,180 | +0.24% | 439,100 | 7397億8182万 | -5.58% | 21.88 | 2.09 |
| 11/05 | 4,215 | 4,225 | 4,135 | 4,170 | -2.68% | 868,300 | 7380億1200万 | -6.31% | 21.83 | 2.09 |
| 11/02 | 3,965 | 4,285 | 3,960 | 4,285 | +7.39% | 1,604,000 | 7583億6485万 | -4.2% | 22.43 | 2.14 |
| 11/01 | 3,950 | 4,030 | 3,910 | 3,990 | -1.48% | 961,100 | 7061億5537万 | -11.14% | 20.89 | 2 |
| 10/31 | 4,040 | 4,105 | 4,005 | 4,050 | +1.12% | 1,119,400 | 7167億7425万 | -10.46% | 21.2 | 2.03 |
| 10/30 | 3,790 | 4,135 | 3,785 | 4,005 | +1.91% | 2,022,500 | 7088億1009万 | -12% | 20.97 | 2 |
| 10/29 | 4,000 | 4,090 | 3,920 | 3,930 | -1.87% | 969,000 | 6955億3649万 | -14.14% | 20.58 | 1.97 |
| 10/26 | 4,065 | 4,085 | 3,955 | 4,005 | -0.74% | 881,200 | 7088億1009万 | -13.18% | 20.97 | 2 |
| 10/25 | 4,070 | 4,115 | 4,020 | 4,035 | -4.5% | 1,073,900 | 7141億1953万 | -13.21% | 21.13 | 2.02 |
| 10/24 | 4,245 | 4,270 | 4,165 | 4,225 | +0.24% | 1,151,500 | 7477億4597万 | -9.72% | 22.12 | 2.11 |
| 10/23 | 4,440 | 4,450 | 4,205 | 4,215 | -8.27% | 1,512,800 | 7459億7616万 | -10.32% | 22.07 | 2.11 |
| 10/22 | 4,530 | 4,620 | 4,520 | 4,595 | +0.55% | 487,200 | 8132億2905万 | -2.67% | 24.06 | 2.3 |
| 10/19 | 4,560 | 4,585 | 4,520 | 4,570 | -1.19% | 690,500 | 8088億452万 | -3.18% | 23.93 | 2.29 |
| 10/18 | 4,615 | 4,660 | 4,605 | 4,625 | +0.11% | 386,900 | 8185億3849万 | -2.03% | 24.21 | 2.31 |
| 10/17 | 4,595 | 4,680 | 4,575 | 4,620 | +1.43% | 691,600 | 8176億5359万 | -2.1% | 24.19 | 2.31 |
| 10/16 | 4,475 | 4,555 | 4,475 | 4,555 | +1.45% | 477,400 | 8061億4980万 | -3.43% | 23.85 | 2.28 |
| 10/15 | 4,535 | 4,545 | 4,450 | 4,490 | -1.97% | 650,700 | 7946億4602万 | -4.85% | 23.51 | 2.25 |
| 10/12 | 4,480 | 4,590 | 4,465 | 4,580 | +0.66% | 918,600 | 8105億7434万 | -3.05% | 23.98 | 2.29 |
| 10/11 | 4,630 | 4,650 | 4,440 | 4,550 | -4.51% | 1,424,900 | 8052億6490万 | -3.7% | 23.82 | 2.28 |
| 10/10 | 4,765 | 4,840 | 4,755 | 4,765 | -1.14% | 485,600 | 8433億1588万 | +0.83% | 24.95 | 2.38 |
| 10/09 | 4,800 | 4,885 | 4,780 | 4,820 | -0.92% | 633,100 | 8530億4985万 | +2.03% | 25.24 | 2.41 |
| 10/05 | 4,825 | 4,890 | 4,775 | 4,865 | -0.31% | 636,500 | 8610億1400万 | +3.14% | 25.47 | 2.43 |
| 10/04 | 4,875 | 4,995 | 4,870 | 4,880 | +0.72% | 1,332,000 | 8636億6872万 | +3.59% | 25.55 | 2.44 |
| 10/03 | 4,820 | 4,870 | 4,815 | 4,845 | +0.62% | 645,200 | 8574億7438万 | +2.98% | 25.37 | 2.42 |
| 10/02 | 4,845 | 4,865 | 4,790 | 4,815 | +0.42% | 672,800 | 8521億6494万 | +2.45% | 25.21 | 2.41 |
| 10/01 | 4,785 | 4,870 | 4,765 | 4,795 | +1.7% | 763,400 | 8486億2531万 | +2.15% | 25.1 | 2.4 |
| 09/28 | 4,755 | 4,800 | 4,715 | 4,715 | 0% | 707,800 | 8344億6681万 | +0.47% | 24.69 | 2.36 |
| 09/27 | 4,745 | 4,795 | 4,705 | 4,715 | -2.08% | 488,200 | 8344億6681万 | +0.45% | 24.69 | 2.36 |
| 09/26 | 4,755 | 4,820 | 4,725 | 4,815 | +1.48% | 663,800 | 8521億6494万 | +2.69% | 25.21 | 2.41 |
| 09/25 | 4,645 | 4,745 | 4,630 | 4,745 | +1.93% | 747,800 | 8397億7625万 | +1.39% | 24.84 | 2.37 |
| 09/21 | 4,680 | 4,685 | 4,565 | 4,655 | -3.72% | 2,108,700 | 8238億4793万 | -0.36% | 24.37 | 2.33 |
| 09/20 | 4,900 | 4,910 | 4,815 | 4,835 | -1.23% | 735,300 | 8557億457万 | +3.58% | 25.31 | 2.42 |
| 09/19 | 4,880 | 4,900 | 4,830 | 4,895 | +1.77% | 677,000 | 8663億2344万 | +5.09% | 25.63 | 2.45 |
| 09/18 | 4,700 | 4,815 | 4,680 | 4,810 | +1.8% | 594,200 | 8512億8003万 | +3.49% | 25.18 | 2.41 |
| 09/14 | 4,780 | 4,785 | 4,690 | 4,725 | -0.21% | 911,000 | 8362億3662万 | +1.92% | 24.74 | 2.36 |
| 09/13 | 4,625 | 4,740 | 4,625 | 4,735 | +3.27% | 616,200 | 8380億644万 | +2.22% | 24.79 | 2.37 |
| 09/12 | 4,575 | 4,605 | 4,540 | 4,585 | +0.11% | 487,600 | 8114億5924万 | -0.99% | 24.01 | 2.29 |
| 09/11 | 4,605 | 4,620 | 4,565 | 4,580 | -0.11% | 313,400 | 8105億7434万 | -1.17% | 23.98 | 2.29 |
| 09/10 | 4,550 | 4,610 | 4,530 | 4,585 | +0.22% | 371,700 | 8114億5924万 | -1.14% | 24.01 | 2.29 |
| 09/07 | 4,560 | 4,585 | 4,550 | 4,575 | -0.54% | 364,700 | 8096億8943万 | -1.46% | 23.95 | 2.29 |
| 09/06 | 4,650 | 4,665 | 4,575 | 4,600 | -0.33% | 396,000 | 8141億1396万 | -1.01% | 24.08 | 2.3 |
