株価チャート
2018/11/22～2019/04/26
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 |
| 04/26 | 4,655 | 4,660 | 4,640 | 4,640 | -1.38% | 1,000 | 63億1040万 | -1.63% | 6.61 | 0.55 |
| 04/25 | 4,700 | 4,705 | 4,700 | 4,705 | -0.53% | 500 | 63億9880万 | -0.3% | 6.7 | 0.56 |
| 04/24 | 4,695 | 4,730 | 4,655 | 4,730 | -0.11% | 800 | 64億3280万 | +0.25% | 6.74 | 0.56 |
| 04/23 | 4,725 | 4,735 | 4,725 | 4,735 | +0.21% | 400 | 64億3960万 | +0.47% | 6.74 | 0.57 |
| 04/22 | 4,785 | 4,785 | 4,725 | 4,725 | -0.74% | 500 | 64億2600万 | +0.43% | 6.73 | 0.56 |
| 04/19 | 4,725 | 4,775 | 4,725 | 4,760 | +0.74% | 800 | 64億7360万 | +1.36% | 6.78 | 0.57 |
| 04/18 | 4,740 | 4,740 | 4,725 | 4,725 | 0% | 200 | 64億2600万 | +0.92% | 6.73 | 0.56 |
| 04/17 | 4,725 | 4,775 | 4,720 | 4,725 | +0.11% | 400 | 64億2600万 | +1.2% | 6.73 | 0.56 |
| 04/16 | 4,715 | 4,775 | 4,700 | 4,720 | -1.36% | 1,100 | 64億1920万 | +1.29% | 6.72 | 0.56 |
| 04/15 | 4,770 | 4,785 | 4,765 | 4,785 | +1.59% | 1,400 | 65億760万 | +2.88% | 6.81 | 0.57 |
| 04/12 | 4,720 | 4,720 | 4,710 | 4,710 | -0.21% | 500 | 64億560万 | +1.42% | 6.71 | 0.56 |
| 04/11 | 4,720 | 4,720 | 4,720 | 4,720 | -0.74% | 100 | 64億1920万 | +1.72% | 6.72 | 0.56 |
| 04/09 | 4,735 | 4,755 | 4,730 | 4,755 | +0.42% | 300 | 64億6680万 | +2.57% | 6.77 | 0.57 |
| 04/08 | 4,735 | 4,735 | 4,735 | 4,735 | -0.11% | 100 | 64億3960万 | +2.25% | 6.74 | 0.57 |
| 04/05 | 4,740 | 4,740 | 4,740 | 4,740 | -0.42% | 100 | 64億4640万 | +2.2% | 6.75 | 0.57 |
| 04/04 | 4,750 | 4,760 | 4,750 | 4,760 | +0.85% | 400 | 64億7360万 | +2.5% | 6.78 | 0.57 |
| 04/03 | 4,775 | 4,775 | 4,720 | 4,720 | -1.15% | 200 | 64億1920万 | +1.59% | 6.72 | 0.56 |
| 04/02 | 4,775 | 4,775 | 4,775 | 4,775 | -0.31% | 300 | 64億9400万 | +2.62% | 6.8 | 0.57 |
| 04/01 | 4,790 | 4,790 | 4,790 | 4,790 | +0.63% | 100 | 65億1440万 | +2.94% | 6.82 | 0.57 |
| 03/29 | 4,660 | 4,760 | 4,660 | 4,760 | +2.15% | 1,200 | 64億7360万 | +2.21% | 6.78 | 0.57 |
| 03/28 | 4,695 | 4,695 | 4,660 | 4,660 | -0.75% | 300 | 63億3760万 | +0.04% | 6.64 | 0.56 |
| 03/27 | 4,690 | 4,695 | 4,690 | 4,695 | +2.4% | 300 | 63億8520万 | +0.62% | 6.69 | 0.56 |
| 03/26 | 4,585 | 4,585 | 4,585 | 4,585 | +0.22% | 100 | 62億3560万 | -1.88% | 6.53 | 0.55 |
| 03/25 | 4,645 | 4,645 | 4,575 | 4,575 | -2.56% | 300 | 62億2200万 | -2.31% | 6.52 | 0.55 |
| 03/20 | 4,740 | 4,795 | 4,695 | 4,695 | +0.11% | 1,000 | 63億8520万 | +0.09% | 6.69 | 0.56 |
| 03/19 | 4,680 | 4,690 | 4,680 | 4,690 | +0.21% | 500 | 63億7840万 | -0.06% | 6.68 | 0.56 |
| 03/18 | 4,605 | 4,680 | 4,605 | 4,680 | +1.85% | 900 | 63億6480万 | -0.36% | 6.67 | 0.56 |
| 03/15 | 4,670 | 4,670 | 4,595 | 4,595 | +1.32% | 900 | 62億4920万 | -2.3% | 6.54 | 0.55 |
| 03/14 | 4,505 | 4,535 | 4,500 | 4,535 | +0.67% | 1,200 | 61億6760万 | -3.78% | 6.46 | 0.54 |
| 03/13 | 4,490 | 4,520 | 4,485 | 4,505 | +1.92% | 1,800 | 61億2680万 | -4.66% | 6.42 | 0.54 |
| 03/12 | 4,445 | 4,445 | 4,420 | 4,420 | +0.45% | 1,500 | 60億1120万 | -6.67% | 6.3 | 0.53 |
| 03/11 | 4,525 | 4,525 | 4,400 | 4,400 | -2.22% | 2,400 | 59億8400万 | -7.31% | 6.27 | 0.53 |
| 03/08 | 4,430 | 4,500 | 4,400 | 4,500 | 0% | 4,300 | 61億2000万 | -5.36% | 6.41 | 0.54 |
| 03/07 | 4,610 | 4,610 | 4,485 | 4,500 | -2.39% | 3,400 | 61億2000万 | -5.3% | 6.41 | 0.54 |
| 03/06 | 4,610 | 4,610 | 4,600 | 4,610 | 0% | 1,100 | 62億6960万 | -2.99% | 6.57 | 0.55 |
| 03/05 | 4,610 | 4,610 | 4,600 | 4,610 | 0% | 1,000 | 62億6960万 | -2.85% | 6.57 | 0.55 |
| 03/04 | 4,620 | 4,620 | 4,575 | 4,610 | -0.22% | 3,700 | 62億6960万 | -2.8% | 6.57 | 0.55 |
| 03/01 | 4,670 | 4,670 | 4,575 | 4,620 | -6% | 5,800 | 62億8320万 | -2.49% | 6.58 | 0.55 |
| 02/28 | 4,900 | 4,965 | 4,890 | 4,915 | +0.51% | 2,600 | 66億8440万 | +3.89% | 7 | 0.59 |
| 02/27 | 4,820 | 4,890 | 4,820 | 4,890 | +1.45% | 600 | 66億5040万 | +3.76% | 6.96 | 0.58 |
| 02/26 | 4,860 | 4,860 | 4,800 | 4,820 | -1.43% | 700 | 65億5520万 | +2.53% | 6.86 | 0.58 |
| 02/25 | 4,785 | 4,890 | 4,785 | 4,890 | +2.19% | 3,100 | 66億5040万 | +4.22% | 6.96 | 0.58 |
| 02/22 | 4,795 | 4,795 | 4,785 | 4,785 | -1.75% | 2,600 | 65億760万 | +2.27% | 6.81 | 0.57 |
| 02/21 | 4,870 | 4,870 | 4,870 | 4,870 | +1.46% | 300 | 66億2320万 | +4.24% | 6.94 | 0.58 |
| 02/20 | 4,900 | 4,900 | 4,800 | 4,800 | -1.23% | 1,000 | 65億2800万 | +2.89% | 6.84 | 0.57 |
| 02/19 | 4,855 | 4,860 | 4,845 | 4,860 | +0.1% | 400 | 66億960万 | +4.31% | 6.92 | 0.58 |
| 02/18 | 4,865 | 4,865 | 4,855 | 4,855 | +0.31% | 600 | 66億280万 | +4.41% | 6.91 | 0.58 |
| 02/15 | 4,840 | 4,840 | 4,840 | 4,840 | +1.47% | 300 | 65億8240万 | +4.22% | 6.89 | 0.58 |
| 02/14 | 4,765 | 4,770 | 4,765 | 4,770 | +0.1% | 300 | 64億8720万 | +2.91% | 6.79 | 0.57 |
| 02/13 | 4,790 | 4,790 | 4,765 | 4,765 | -0.42% | 300 | 64億8040万 | +2.92% | 6.79 | 0.57 |
| 02/12 | 4,830 | 4,830 | 4,785 | 4,785 | -0.93% | 500 | 65億760万 | +3.46% | 6.81 | 0.57 |
| 02/08 | 4,830 | 4,830 | 4,830 | 4,830 | 0% | 200 | 65億6880万 | +4.55% | 6.88 | 0.58 |
| 02/07 | 4,780 | 4,830 | 4,780 | 4,830 | -0.21% | 500 | 65億6880万 | +4.66% | 6.88 | 0.58 |
| 02/06 | 4,795 | 4,840 | 4,790 | 4,840 | +1.04% | 800 | 65億8240万 | +4.94% | 6.89 | 0.58 |
| 02/05 | 4,730 | 4,810 | 4,700 | 4,790 | +2.35% | 4,700 | 65億1440万 | +3.99% | 6.82 | 0.57 |
| 02/04 | 4,610 | 4,680 | 4,610 | 4,680 | +1.74% | 700 | 63億6480万 | +1.58% | 6.67 | 0.56 |
| 02/01 | 4,450 | 4,600 | 4,450 | 4,600 | +3.72% | 2,700 | 62億5600万 | -0.28% | 6.55 | 0.55 |
| 01/31 | 4,435 | 4,435 | 4,435 | 4,435 | -1.22% | 200 | 60億3160万 | -4.07% | 6.32 | 0.53 |
| 01/30 | 4,495 | 4,495 | 4,490 | 4,490 | +1.13% | 300 | 61億640万 | -3.27% | 6.39 | 0.54 |
| 01/29 | 4,500 | 4,500 | 4,425 | 4,440 | -2.52% | 1,800 | 60億3840万 | -4.68% | 6.32 | 0.53 |
| 01/28 | 4,495 | 4,600 | 4,495 | 4,555 | +1.33% | 500 | 61億9480万 | -2.55% | 6.49 | 0.54 |
| 01/25 | 4,450 | 4,495 | 4,450 | 4,495 | +1.01% | 500 | 61億1320万 | -4.08% | 6.4 | 0.54 |
| 01/24 | 4,450 | 4,490 | 4,450 | 4,450 | 0% | 400 | 60億5200万 | -5.3% | 6.34 | 0.53 |
| 01/23 | 4,500 | 4,500 | 4,445 | 4,450 | -3.26% | 2,400 | 60億5200万 | -5.74% | 6.34 | 0.53 |
| 01/22 | 4,600 | 4,635 | 4,600 | 4,600 | 0% | 500 | 62億5600万 | -3.08% | 6.55 | 0.55 |
| 01/21 | 4,600 | 4,600 | 4,600 | 4,600 | +0.66% | 300 | 62億5600万 | -3.42% | 6.55 | 0.55 |
| 01/18 | 4,600 | 4,600 | 4,550 | 4,570 | -0.65% | 2,600 | 62億1520万 | -4.37% | 6.51 | 0.55 |
| 01/17 | 4,640 | 4,640 | 4,600 | 4,600 | -1.92% | 300 | 62億5600万 | -4.21% | 6.55 | 0.55 |
| 01/16 | 4,640 | 4,690 | 4,640 | 4,690 | +0.86% | 500 | 63億7840万 | -2.84% | 6.68 | 0.56 |
| 01/15 | 4,720 | 4,720 | 4,650 | 4,650 | 0% | 500 | 63億2400万 | -4.08% | 6.62 | 0.56 |
| 01/11 | 4,685 | 4,685 | 4,650 | 4,650 | -0.75% | 500 | 63億2400万 | -4.52% | 6.62 | 0.56 |
| 01/10 | 4,695 | 4,695 | 4,605 | 4,685 | +1.08% | 500 | 63億7160万 | -4.5% | 6.67 | 0.56 |
| 01/09 | 4,700 | 4,700 | 4,635 | 4,635 | -0.11% | 700 | 63億360万 | -6.1% | 6.6 | 0.55 |
| 01/08 | 4,640 | 4,675 | 4,640 | 4,640 | 0% | 800 | 63億1040万 | -6.6% | 6.61 | 0.55 |
| 01/07 | 4,660 | 4,690 | 4,640 | 4,640 | -0.43% | 1,600 | 63億1040万 | -7.2% | 6.61 | 0.55 |
| 01/04 | 4,695 | 4,695 | 4,565 | 4,660 | -0.75% | 900 | 63億3760万 | -7.45% | 6.64 | 0.56 |
| 2018 |
| 12/28 | 4,700 | 4,700 | 4,695 | 4,695 | -1.16% | 500 | 63億8520万 | -7.21% | 6.69 | 0.56 |
| 12/27 | 4,805 | 4,870 | 4,750 | 4,750 | +1.06% | 900 | 64億6000万 | -6.57% | 6.77 | 0.57 |
| 12/25 | 4,800 | 4,800 | 4,650 | 4,700 | -2.29% | 2,000 | 63億9200万 | -8.02% | 6.69 | 0.56 |
| 12/21 | 4,840 | 4,840 | 4,630 | 4,810 | -0.62% | 1,200 | 65億4160万 | -6.42% | 6.85 | 0.57 |
| 12/20 | 4,860 | 4,860 | 4,725 | 4,840 | 0% | 1,600 | 65億8240万 | -6.31% | 6.89 | 0.58 |
| 12/19 | 4,915 | 4,915 | 4,840 | 4,840 | -1.33% | 600 | 65億8240万 | -6.76% | 6.89 | 0.58 |
| 12/18 | 4,825 | 4,915 | 4,825 | 4,905 | +0.1% | 4,700 | 66億7080万 | -5.94% | 6.99 | 0.59 |
| 12/17 | 4,920 | 5,010 | 4,900 | 4,900 | +1.03% | 6,500 | 66億6400万 | -6.42% | 6.98 | 0.58 |
| 12/14 | 4,850 | 4,850 | 4,850 | 4,850 | +0.31% | 200 | 65億9600万 | -7.83% | 6.91 | 0.58 |
| 12/13 | 4,835 | 4,835 | 4,835 | 4,835 | +0.21% | 200 | 65億7560万 | -8.57% | 6.89 | 0.58 |
| 12/12 | 5,010 | 5,010 | 4,825 | 4,825 | -3.69% | 600 | 65億6200万 | -9.22% | 6.87 | 0.58 |
| 12/11 | 5,080 | 5,080 | 5,010 | 5,010 | -1.38% | 500 | 68億1360万 | -6.3% | 7.14 | 0.6 |
| 12/10 | 5,010 | 5,080 | 5,010 | 5,080 | +1.4% | 800 | 69億880万 | -5.28% | 7.24 | 0.61 |
| 12/07 | 5,030 | 5,040 | 5,000 | 5,010 | 0% | 1,500 | 68億1360万 | -6.81% | 7.14 | 0.6 |
| 12/06 | 5,140 | 5,150 | 5,010 | 5,010 | -2.53% | 1,400 | 68億1360万 | -6.98% | 7.14 | 0.6 |
| 12/05 | 5,110 | 5,170 | 5,110 | 5,140 | -1.53% | 2,100 | 69億9040万 | -4.71% | 7.32 | 0.61 |
| 12/04 | 5,260 | 5,260 | 5,220 | 5,220 | 0% | 600 | 70億9920万 | -3.3% | 7.43 | 0.62 |
| 12/03 | 5,290 | 5,340 | 5,220 | 5,220 | +0.38% | 1,100 | 70億9920万 | -3.35% | 7.43 | 0.62 |
| 11/30 | 5,380 | 5,410 | 5,060 | 5,200 | -6.14% | 9,400 | 70億7200万 | -3.97% | 7.41 | 0.62 |
| 11/29 | 5,450 | 5,540 | 5,450 | 5,540 | +1.65% | 8,300 | 75億3440万 | +1.97% | 7.89 | 0.66 |
| 11/28 | 5,400 | 5,450 | 5,400 | 5,450 | +0.18% | 2,500 | 74億1200万 | +0.22% | 7.76 | 0.65 |
| 11/27 | 5,440 | 5,440 | 5,390 | 5,440 | 0% | 700 | 73億9840万 | -0.06% | 7.75 | 0.65 |
| 11/26 | 5,610 | 5,610 | 5,440 | 5,440 | -1.27% | 1,100 | 73億9840万 | -0.37% | 7.75 | 0.65 |
| 11/22 | 5,320 | 5,510 | 5,320 | 5,510 | +4.16% | 1,000 | 74億9360万 | +0.8% | 7.85 | 0.66 |
