株価チャート
2018/09/25～2019/03/29
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 | 4,980 | 5,040 | 4,980 | 5,040 | -0.79% | 400 | 135億9590万 | +1.14% | 24.74 | 0.31 |
| 03/28 | 5,080 | 5,080 | 5,080 | 5,080 | -1.36% | 200 | 137億380万 | +2.03% | 24.94 | 0.31 |
| 03/27 | 5,100 | 5,150 | 5,100 | 5,150 | +0.98% | 400 | 138億9264万 | +3.54% | 25.28 | 0.32 |
| 03/26 | 5,080 | 5,120 | 5,080 | 5,100 | -0.39% | 1,600 | 137億5776万 | +2.74% | 25.04 | 0.31 |
| 03/25 | 5,030 | 5,120 | 5,020 | 5,120 | +1.79% | 800 | 138億1171万 | +3.23% | 25.14 | 0.31 |
| 03/22 | 5,010 | 5,030 | 5,010 | 5,030 | +1.41% | 300 | 135億6892万 | +1.53% | 24.7 | 0.31 |
| 03/20 | 4,970 | 5,060 | 4,960 | 4,960 | +0.1% | 800 | 133億8009万 | +0.16% | 24.35 | 0.3 |
| 03/19 | 5,080 | 5,110 | 4,955 | 4,955 | -2.65% | 2,400 | 133億6660万 | +0.08% | 24.33 | 0.3 |
| 03/18 | 4,910 | 5,090 | 4,910 | 5,090 | +3.67% | 1,500 | 137億3078万 | +2.93% | 24.99 | 0.31 |
| 03/15 | 5,020 | 5,020 | 4,910 | 4,910 | -2.19% | 800 | 132億4521万 | -0.49% | 24.11 | 0.3 |
| 03/13 | 5,070 | 5,070 | 5,020 | 5,020 | -1.76% | 900 | 135億4195万 | +1.83% | 24.65 | 0.31 |
| 03/12 | 4,990 | 5,110 | 4,980 | 5,110 | +2.2% | 800 | 137億8473万 | +3.84% | 25.09 | 0.31 |
| 03/11 | 4,970 | 5,010 | 4,970 | 5,000 | +0.6% | 800 | 134億8800万 | +1.83% | 24.55 | 0.31 |
| 03/08 | 4,975 | 4,975 | 4,905 | 4,970 | -0.1% | 600 | 134億707万 | +1.35% | 24.4 | 0.3 |
| 03/07 | 4,900 | 4,975 | 4,885 | 4,975 | +1.02% | 1,200 | 134億2056万 | +1.47% | 24.43 | 0.31 |
| 03/06 | 4,900 | 4,925 | 4,900 | 4,925 | +1.03% | 600 | 132億8568万 | +0.47% | 24.18 | 0.3 |
| 03/05 | 4,890 | 4,910 | 4,875 | 4,875 | -0.31% | 1,300 | 131億5080万 | -0.57% | 23.93 | 0.3 |
| 03/04 | 4,885 | 4,940 | 4,885 | 4,890 | +0.41% | 900 | 131億9126万 | -0.31% | 24.01 | 0.3 |
| 03/01 | 4,780 | 4,940 | 4,780 | 4,870 | -1.02% | 1,400 | 131億3731万 | -0.69% | 23.91 | 0.3 |
| 02/22 | 4,900 | 4,920 | 4,900 | 4,920 | +0.41% | 300 | 132億7219万 | +0.29% | 24.16 | 0.3 |
| 02/18 | 4,900 | 4,900 | 4,845 | 4,900 | +0.31% | 600 | 132億1824万 | -0.14% | 24.06 | 0.3 |
| 02/15 | 4,950 | 4,950 | 4,810 | 4,885 | -1.31% | 2,700 | 131億7777万 | -0.61% | 23.98 | 0.3 |
| 02/14 | 4,940 | 4,950 | 4,930 | 4,950 | +0.41% | 900 | 133億5312万 | +0.51% | 24.3 | 0.3 |
| 02/07 | 4,935 | 4,935 | 4,920 | 4,930 | 0% | 600 | 132億9916万 | -0.18% | 24.2 | 0.3 |
| 02/06 | 4,930 | 4,930 | 4,930 | 4,930 | -0.1% | 100 | 132億9916万 | -0.48% | 24.2 | 0.3 |
| 02/05 | 4,890 | 4,950 | 4,890 | 4,935 | -0.3% | 500 | 133億1265万 | -0.7% | 24.23 | 0.3 |
| 02/04 | 4,990 | 4,990 | 4,950 | 4,950 | +1.02% | 900 | 133億5312万 | -0.64% | 24.3 | 0.3 |
| 02/01 | 4,900 | 4,900 | 4,900 | 4,900 | -2% | 100 | 132億1824万 | -1.86% | 24.06 | 0.3 |
| 01/31 | 5,010 | 5,010 | 4,910 | 5,000 | +0.6% | 700 | 134億8800万 | -0.14% | 24.55 | 0.31 |
| 01/30 | 4,970 | 4,970 | 4,970 | 4,970 | 0% | 100 | 134億707万 | -0.94% | 24.4 | 0.3 |
| 01/24 | 4,935 | 4,970 | 4,935 | 4,970 | +0.71% | 200 | 134億707万 | -1.11% | 24.4 | 0.3 |
| 01/23 | 4,820 | 4,935 | 4,820 | 4,935 | +2.6% | 300 | 133億1265万 | -1.97% | 24.23 | 0.3 |
| 01/16 | 4,815 | 4,815 | 4,810 | 4,810 | 0% | 1,000 | 129億7545万 | -4.64% | 23.62 | 0.29 |
| 01/15 | 4,810 | 4,810 | 4,810 | 4,810 | 0% | 400 | 129億7545万 | -4.9% | 23.62 | 0.29 |
| 01/11 | 4,815 | 4,815 | 4,810 | 4,810 | 0% | 1,000 | 129億7545万 | -5.18% | 23.62 | 0.29 |
| 01/10 | 4,855 | 4,855 | 4,800 | 4,810 | -0.41% | 900 | 129億7545万 | -5.46% | 23.62 | 0.29 |
| 01/09 | 4,860 | 4,895 | 4,830 | 4,830 | -0.51% | 500 | 130億2940万 | -5.22% | 23.71 | 0.3 |
| 01/07 | 4,860 | 4,870 | 4,800 | 4,855 | -1.52% | 2,800 | 130億9684万 | -5.01% | 23.84 | 0.3 |
| 01/04 | 4,950 | 4,950 | 4,740 | 4,930 | -0.5% | 1,600 | 132億9916万 | -3.69% | 24.2 | 0.3 |
| 2018 |
| 12/28 | 4,940 | 4,965 | 4,940 | 4,955 | 0% | 1,000 | 133億6660万 | -3.26% | 24.33 | 0.3 |
| 12/27 | 4,960 | 4,960 | 4,955 | 4,955 | +0.81% | 200 | 133億6660万 | -3.3% | 24.33 | 0.3 |
| 12/26 | 4,810 | 4,945 | 4,800 | 4,915 | +0.92% | 1,100 | 132億5870万 | -4.12% | 24.13 | 0.3 |
| 12/25 | 4,880 | 4,880 | 4,865 | 4,870 | -1.32% | 800 | 131億3731万 | -5.05% | 23.91 | 0.3 |
| 12/21 | 4,665 | 4,935 | 4,665 | 4,935 | -0.2% | 1,800 | 133億1265万 | -3.93% | 24.23 | 0.3 |
| 12/20 | 5,000 | 5,000 | 4,945 | 4,945 | -3.04% | 3,800 | 133億3963万 | -3.79% | 24.28 | 0.3 |
| 12/18 | 5,100 | 5,100 | 5,100 | 5,100 | -0.58% | 200 | 137億5776万 | -0.87% | 25.04 | 0.31 |
| 12/17 | 5,140 | 5,140 | 5,130 | 5,130 | -3.02% | 200 | 138億3868万 | -0.21% | 25.19 | 0.31 |
| 12/12 | 5,320 | 5,320 | 5,290 | 5,290 | -0.56% | 300 | 142億7030万 | +3% | 25.97 | 0.32 |
| 12/11 | 5,320 | 5,320 | 5,320 | 5,320 | 0% | 800 | 143億5123万 | +3.83% | 26.12 | 0.33 |
| 12/10 | 5,210 | 5,330 | 5,200 | 5,320 | +1.72% | 2,000 | 143億5123万 | +4.09% | 26.12 | 0.33 |
| 12/07 | 5,230 | 5,230 | 5,140 | 5,230 | -0.19% | 500 | 141億844万 | +2.57% | 25.68 | 0.32 |
| 12/06 | 5,240 | 5,270 | 5,230 | 5,240 | 0% | 1,400 | 141億3542万 | +3.05% | 25.73 | 0.32 |
| 12/05 | 5,240 | 5,250 | 5,230 | 5,240 | 0% | 1,300 | 141億3542万 | +3.33% | 25.73 | 0.32 |
| 12/04 | 5,200 | 5,240 | 5,200 | 5,240 | +0.77% | 1,600 | 141億3542万 | +3.62% | 25.73 | 0.32 |
| 12/03 | 5,180 | 5,200 | 5,180 | 5,200 | +0.39% | 400 | 140億2752万 | +3.09% | 25.53 | 0.32 |
| 11/30 | 5,180 | 5,180 | 5,180 | 5,180 | 0% | 300 | 139億7356万 | +2.94% | 25.43 | 0.32 |
| 11/29 | 5,200 | 5,270 | 5,170 | 5,180 | +0.19% | 1,800 | 139億7356万 | +3.02% | 25.43 | 0.32 |
| 11/28 | 5,170 | 5,170 | 5,170 | 5,170 | 0% | 300 | 139億4659万 | +2.91% | 25.38 | 0.32 |
| 11/27 | 5,080 | 5,170 | 5,080 | 5,170 | -0.58% | 200 | 139億4659万 | +2.99% | 25.38 | 0.32 |
| 11/26 | 5,000 | 5,210 | 5,000 | 5,200 | +4% | 2,600 | 140億2752万 | +3.65% | 25.53 | 0.32 |
| 11/22 | 5,000 | 5,000 | 5,000 | 5,000 | -3.85% | 700 | 134億8800万 | -0.24% | 24.55 | 0.31 |
| 11/21 | 4,955 | 5,220 | 4,955 | 5,200 | +2.97% | 4,800 | 140億2752万 | +3.69% | 25.53 | 0.32 |
| 11/20 | 5,010 | 5,060 | 5,000 | 5,050 | +0.8% | 600 | 136億2288万 | +0.76% | 24.79 | 0.31 |
| 11/19 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 300 | 135億1497万 | -0.06% | 24.6 | 0.31 |
| 11/16 | 4,950 | 5,010 | 4,950 | 5,010 | +0.3% | 300 | 135億1497万 | -0.12% | 24.6 | 0.31 |
| 11/15 | 5,000 | 5,070 | 4,995 | 4,995 | -0.1% | 3,700 | 134億7451万 | -0.44% | 24.52 | 0.31 |
| 11/14 | 5,000 | 5,000 | 5,000 | 5,000 | -1.19% | 1,100 | 134億8800万 | -0.52% | 24.55 | 0.31 |
| 11/13 | 4,955 | 5,060 | 4,955 | 5,060 | +1% | 400 | 136億4985万 | +0.58% | 24.84 | 0.31 |
| 11/12 | 5,030 | 5,030 | 5,010 | 5,010 | -1.18% | 200 | 135億1497万 | -0.56% | 24.6 | 0.31 |
| 11/09 | 5,090 | 5,100 | 5,070 | 5,070 | +1.2% | 900 | 136億7683万 | +0.48% | 24.89 | 0.31 |
| 11/08 | 5,000 | 5,010 | 5,000 | 5,010 | +0.2% | 200 | 135億1497万 | -0.87% | 24.6 | 0.31 |
| 11/07 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 100 | 134億8800万 | -1.26% | 24.55 | 0.31 |
| 11/06 | 5,000 | 5,000 | 4,935 | 5,000 | 0% | 400 | 134億8800万 | -1.5% | 24.55 | 0.31 |
| 11/05 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 100 | 134億8800万 | -1.81% | 24.55 | 0.31 |
| 11/02 | 5,000 | 5,000 | 5,000 | 5,000 | +2.04% | 200 | 134億8800万 | -2.13% | 24.55 | 0.31 |
| 10/31 | 4,900 | 4,900 | 4,900 | 4,900 | +0.31% | 100 | 132億1824万 | -4.3% | 24.06 | 0.3 |
| 10/30 | 4,885 | 4,885 | 4,885 | 4,885 | -0.2% | 300 | 131億7777万 | -4.85% | 23.98 | 0.3 |
| 10/29 | 4,900 | 4,900 | 4,895 | 4,895 | -0.1% | 700 | 132億475万 | -4.91% | 24.03 | 0.3 |
| 10/26 | 4,915 | 4,930 | 4,900 | 4,900 | 0% | 1,200 | 132億1824万 | -5.08% | 24.06 | 0.3 |
| 10/25 | 5,080 | 5,080 | 4,880 | 4,900 | -3.54% | 1,000 | 132億1824万 | -5.3% | 24.06 | 0.3 |
| 10/24 | 5,080 | 5,080 | 5,080 | 5,080 | 0% | 100 | 137億380万 | -2.08% | 24.94 | 0.31 |
| 10/23 | 5,080 | 5,080 | 5,080 | 5,080 | 0% | 100 | 137億380万 | -2.25% | 24.94 | 0.31 |
| 10/22 | 5,080 | 5,080 | 5,080 | 5,080 | 0% | 1,500 | 137億380万 | -2.31% | 24.94 | 0.31 |
| 10/19 | 5,080 | 5,080 | 5,080 | 5,080 | 0% | 300 | 137億380万 | -2.38% | 24.94 | 0.31 |
| 10/18 | 5,080 | 5,080 | 5,080 | 5,080 | +0.2% | 900 | 137億380万 | -2.46% | 24.94 | 0.31 |
| 10/17 | 5,140 | 5,140 | 5,060 | 5,070 | -1.36% | 2,400 | 136億7683万 | -2.8% | 24.89 | 0.31 |
| 10/16 | 5,080 | 5,140 | 5,080 | 5,140 | +1.18% | 900 | 138億6566万 | -1.63% | 25.24 | 0.32 |
| 10/15 | 5,070 | 5,080 | 5,040 | 5,080 | +0.2% | 600 | 137億380万 | -2.91% | 24.94 | 0.31 |
| 10/12 | 5,050 | 5,070 | 5,050 | 5,070 | +0.4% | 2,500 | 136億7683万 | -3.24% | 24.89 | 0.31 |
| 10/11 | 5,140 | 5,140 | 5,030 | 5,050 | -2.88% | 3,300 | 136億2288万 | -3.85% | 24.79 | 0.31 |
| 10/10 | 5,200 | 5,200 | 5,200 | 5,200 | +1.17% | 400 | 140億2752万 | -1.16% | 25.53 | 0.32 |
| 10/09 | 5,240 | 5,240 | 5,140 | 5,140 | -1.91% | 300 | 138億6566万 | -2.34% | 25.24 | 0.32 |
| 10/05 | 5,220 | 5,240 | 5,220 | 5,240 | +0.96% | 300 | 141億3542万 | -0.51% | 25.73 | 0.32 |
| 10/04 | 5,260 | 5,260 | 5,190 | 5,190 | -1.52% | 3,100 | 140億54万 | -1.42% | 25.48 | 0.32 |
| 10/03 | 5,270 | 5,270 | 5,270 | 5,270 | 0% | 300 | 142億1635万 | +0.09% | 25.87 | 0.32 |
| 10/02 | 5,270 | 5,270 | 5,270 | 5,270 | -0.57% | 200 | 142億1635万 | +0.19% | 25.87 | 0.32 |
| 10/01 | 5,400 | 5,400 | 5,300 | 5,300 | -2.03% | 600 | 142億9728万 | +0.84% | 26.02 | 0.32 |
| 09/28 | 5,380 | 5,430 | 5,270 | 5,410 | -0.18% | 2,400 | 145億9401万 | +2.99% | 26.56 | 0.33 |
| 09/27 | 5,220 | 5,420 | 5,170 | 5,420 | +2.85% | 3,400 | 146億2099万 | +3.36% | 26.61 | 0.33 |
| 09/25 | 5,240 | 5,300 | 5,240 | 5,270 | +0.57% | 1,300 | 142億1635万 | +0.73% | 25.87 | 0.32 |
