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 | 4,460 | 4,525 | 4,315 | 4,390 | -1.13% | 139,200 | 975億8970万 | +2.91% | 292.86 | 52.24 |
| 03/28 | 4,350 | 4,440 | 4,285 | 4,440 | +3.38% | 127,300 | 987億120万 | +5.01% | 296.2 | 52.84 |
| 03/27 | 4,340 | 4,440 | 4,265 | 4,295 | -1.04% | 88,100 | 954億7785万 | +2.53% | 286.53 | 51.11 |
| 03/26 | 4,225 | 4,430 | 4,225 | 4,340 | +5.21% | 188,000 | 964億7820万 | +4.4% | 289.53 | 51.65 |
| 03/25 | 4,210 | 4,250 | 4,085 | 4,125 | -4.84% | 119,300 | 916億9875万 | +0.02% | 275.18 | 49.09 |
| 03/22 | 4,245 | 4,375 | 4,240 | 4,335 | +4.96% | 195,700 | 963億6705万 | +5.73% | 289.19 | 51.59 |
| 03/20 | 4,190 | 4,190 | 3,955 | 4,130 | -2.59% | 386,300 | 918億990万 | +1.4% | 275.52 | 49.15 |
| 03/19 | 4,305 | 4,385 | 4,215 | 4,240 | -1.62% | 109,300 | 942億5520万 | +4.48% | 282.86 | 50.46 |
| 03/18 | 4,650 | 4,660 | 4,295 | 4,310 | -8.2% | 382,600 | 958億1130万 | +6.74% | 287.53 | 51.29 |
| 03/15 | 4,680 | 4,750 | 4,550 | 4,695 | -0.63% | 180,600 | 1043億6985万 | +16.79% | 313.21 | 55.87 |
| 03/14 | 4,800 | 4,815 | 4,650 | 4,725 | -1.87% | 158,400 | 1050億3675万 | +18.6% | 315.21 | 56.23 |
| 03/13 | 4,640 | 4,915 | 4,630 | 4,815 | +4.67% | 369,100 | 1070億3745万 | +21.81% | 321.22 | 57.3 |
| 03/12 | 4,480 | 4,660 | 4,480 | 4,600 | +3.72% | 201,900 | 1022億5800万 | +17.41% | 306.87 | 54.74 |
| 03/11 | 4,255 | 4,520 | 4,255 | 4,435 | +3.14% | 149,000 | 985億9005万 | +13.78% | 295.86 | 52.78 |
| 03/08 | 4,455 | 4,455 | 4,215 | 4,300 | -3.7% | 156,800 | 955億8900万 | +10.8% | 286.86 | 51.17 |
| 03/07 | 4,405 | 4,560 | 4,365 | 4,465 | +0.22% | 229,500 | 992億5695万 | +15.61% | 297.87 | 53.13 |
| 03/06 | 4,150 | 4,490 | 4,110 | 4,455 | +8% | 409,200 | 990億3465万 | +16.14% | 297.2 | 53.01 |
| 03/05 | 4,070 | 4,165 | 4,050 | 4,125 | +1.23% | 86,900 | 916億9875万 | +8.18% | 275.18 | 49.09 |
| 03/04 | 4,205 | 4,265 | 4,065 | 4,075 | -3.32% | 190,200 | 905億8725万 | +7.66% | 271.85 | 48.49 |
| 03/01 | 3,925 | 4,285 | 3,925 | 4,215 | +7.39% | 355,300 | 936億9945万 | +12.22% | 281.19 | 50.16 |
| 02/28 | 4,000 | 4,070 | 3,920 | 3,925 | 0% | 176,800 | 872億5275万 | +5.51% | 261.84 | 46.71 |
| 02/27 | 3,940 | 4,040 | 3,860 | 3,925 | 0% | 169,700 | 872億5275万 | +6.28% | 261.84 | 46.71 |
| 02/26 | 3,820 | 3,970 | 3,815 | 3,925 | +3.7% | 219,600 | 872億5275万 | +7.06% | 261.84 | 46.71 |
| 02/25 | 3,660 | 3,850 | 3,660 | 3,785 | +5.73% | 249,300 | 841億4055万 | +3.84% | 252.5 | 45.04 |
| 02/22 | 3,530 | 3,595 | 3,445 | 3,580 | +3.92% | 213,900 | 795億8340万 | -1.54% | 238.83 | 42.6 |
| 02/21 | 3,445 | 3,475 | 3,320 | 3,445 | -0.14% | 216,200 | 763億9632万 | -5.33% | 229.26 | 40.9 |
| 02/20 | 3,505 | 3,570 | 3,420 | 3,450 | -1.85% | 145,000 | 765億720万 | -5.3% | 229.6 | 40.96 |
| 02/19 | 3,495 | 3,575 | 3,465 | 3,515 | +0.43% | 82,300 | 779億4864万 | -3.35% | 233.92 | 41.73 |
| 02/18 | 3,645 | 3,645 | 3,470 | 3,500 | -0.71% | 63,200 | 776億1600万 | -3.42% | 232.92 | 41.55 |
| 02/15 | 3,680 | 3,690 | 3,510 | 3,525 | -4.08% | 91,200 | 781億7040万 | -2.33% | 234.59 | 41.85 |
| 02/14 | 3,720 | 3,720 | 3,610 | 3,675 | -1.87% | 77,100 | 814億9680万 | +2.17% | 244.57 | 43.63 |
| 02/13 | 3,750 | 3,800 | 3,715 | 3,745 | +0.27% | 54,400 | 830億4912万 | +4.58% | 249.23 | 44.46 |
| 02/12 | 3,855 | 3,900 | 3,710 | 3,735 | -3.49% | 125,300 | 828億2736万 | +4.77% | 248.56 | 44.34 |
| 02/08 | 3,775 | 3,895 | 3,725 | 3,870 | +1.98% | 86,900 | 858億2112万 | +9.35% | 257.55 | 45.94 |
| 02/07 | 3,950 | 3,950 | 3,765 | 3,795 | -3.68% | 104,400 | 841億5792万 | +8.15% | 252.56 | 45.05 |
| 02/06 | 3,925 | 3,955 | 3,805 | 3,940 | -0.25% | 143,600 | 873億7344万 | +12.76% | 262.2 | 46.77 |
| 02/05 | 4,105 | 4,160 | 3,910 | 3,950 | -3.42% | 155,500 | 875億9520万 | +14.1% | 262.87 | 46.89 |
| 02/04 | 3,965 | 4,175 | 3,965 | 4,090 | +1.87% | 196,800 | 906億9984万 | +19.1% | 272.19 | 48.55 |
| 02/01 | 3,870 | 4,020 | 3,805 | 4,015 | +4.97% | 257,500 | 890億3664万 | +17.78% | 267.2 | 47.66 |
| 01/31 | 3,895 | 4,005 | 3,805 | 3,825 | 0% | 288,200 | 848億2320万 | +12.47% | 254.55 | 45.41 |
| 01/30 | 3,725 | 4,025 | 3,705 | 3,825 | -1.03% | 365,900 | 848億2320万 | +12.5% | 254.55 | 45.41 |
| 01/29 | 3,440 | 3,980 | 3,430 | 3,865 | +13.01% | 958,200 | 857億1024万 | +13.98% | 257.21 | 45.88 |
| 01/28 | 3,455 | 3,535 | 3,415 | 3,420 | +1.79% | 152,700 | 758億4192万 | +0.97% | 227.6 | 40.6 |
| 01/25 | 3,315 | 3,400 | 3,270 | 3,360 | +1.36% | 125,500 | 745億1136万 | -1.29% | 223.61 | 39.89 |
| 01/24 | 3,315 | 3,330 | 3,225 | 3,315 | +2% | 42,300 | 735億1344万 | -3.18% | 220.61 | 39.35 |
| 01/23 | 3,200 | 3,305 | 3,160 | 3,250 | -0.31% | 116,700 | 720億7200万 | -5.82% | 216.29 | 38.58 |
| 01/22 | 3,385 | 3,430 | 3,190 | 3,260 | -3.69% | 136,100 | 722億9376万 | -6.16% | 216.95 | 38.7 |
| 01/21 | 3,640 | 3,665 | 3,330 | 3,385 | -5.18% | 187,800 | 750億6576万 | -3.29% | 225.27 | 40.18 |
| 01/18 | 3,650 | 3,690 | 3,530 | 3,570 | -2.46% | 209,600 | 791億6832万 | +1.31% | 237.58 | 42.38 |
| 01/17 | 3,530 | 3,670 | 3,380 | 3,660 | +3.68% | 170,800 | 811億6416万 | +3.36% | 243.57 | 43.45 |
| 01/16 | 3,375 | 3,630 | 3,340 | 3,530 | +6.49% | 214,300 | 782億8128万 | -0.95% | 234.92 | 41.91 |
| 01/15 | 3,150 | 3,370 | 3,135 | 3,315 | +3.92% | 113,200 | 735億1344万 | -7.53% | 220.61 | 39.35 |
| 01/11 | 3,110 | 3,225 | 3,105 | 3,190 | +2.57% | 65,000 | 707億4144万 | -11.78% | 212.29 | 37.87 |
| 01/10 | 3,165 | 3,215 | 3,090 | 3,110 | -3.42% | 103,500 | 689億6736万 | -14.7% | 206.97 | 36.92 |
| 01/09 | 3,300 | 3,355 | 3,195 | 3,220 | -2.28% | 104,800 | 714億672万 | -12.38% | 214.29 | 38.22 |
| 01/08 | 3,335 | 3,390 | 3,275 | 3,295 | -1.2% | 139,400 | 730億6992万 | -10.75% | 219.28 | 39.12 |
| 01/07 | 3,200 | 3,355 | 3,135 | 3,335 | +8.46% | 251,900 | 739億5696万 | -9.77% | 221.94 | 39.59 |
| 01/04 | 2,970 | 3,085 | 2,936 | 3,075 | -2.07% | 182,200 | 681億9120万 | -16.67% | 204.64 | 36.5 |
| 2018 |
| 12/28 | 3,390 | 3,410 | 3,125 | 3,140 | -8.05% | 188,000 | 696億3264万 | -15.02% | 208.97 | 37.28 |
| 12/27 | 3,440 | 3,465 | 3,305 | 3,415 | +8.76% | 169,100 | 757億3104万 | -7.58% | 227.27 | 40.54 |
| 12/26 | 3,315 | 3,400 | 3,050 | 3,140 | -3.38% | 247,900 | 696億3264万 | -14.74% | 208.97 | 37.28 |
| 12/25 | 3,180 | 3,365 | 3,140 | 3,250 | -5.8% | 180,800 | 720億7200万 | -11.85% | 216.29 | 38.58 |
| 12/21 | 3,840 | 3,845 | 3,330 | 3,450 | -10.04% | 269,300 | 765億720万 | -6.3% | 229.6 | 40.96 |
| 12/20 | 3,770 | 3,855 | 3,685 | 3,835 | +1.32% | 178,900 | 850億2770万 | +4.47% | 255.17 | 45.52 |
| 12/19 | 3,660 | 3,855 | 3,605 | 3,785 | +5.29% | 135,100 | 839億1912万 | +3.93% | 251.84 | 44.92 |
| 12/18 | 3,700 | 3,700 | 3,560 | 3,595 | -4.77% | 154,100 | 797億654万 | -0.69% | 239.2 | 42.67 |
| 12/17 | 3,840 | 3,870 | 3,670 | 3,775 | -1.69% | 85,300 | 836億9741万 | +4.69% | 251.17 | 44.8 |
| 12/14 | 3,990 | 3,990 | 3,805 | 3,840 | -0.9% | 127,200 | 851億3856万 | +6.9% | 255.5 | 45.58 |
| 12/13 | 4,070 | 4,090 | 3,860 | 3,875 | -2.88% | 162,600 | 859億1456万 | +8.18% | 257.83 | 45.99 |
| 12/12 | 3,860 | 3,995 | 3,750 | 3,990 | +4.45% | 121,800 | 884億6428万 | +11.95% | 265.48 | 47.36 |
| 12/11 | 3,970 | 3,995 | 3,800 | 3,820 | -2.43% | 123,000 | 846億9513万 | +8.03% | 254.17 | 45.34 |
| 12/10 | 3,945 | 4,045 | 3,895 | 3,915 | -1.63% | 119,300 | 868億142万 | +11.25% | 260.49 | 46.47 |
| 12/07 | 4,050 | 4,125 | 3,895 | 3,980 | -0.13% | 139,700 | 882億4257万 | +13.78% | 264.81 | 47.24 |
| 12/06 | 4,275 | 4,275 | 3,915 | 3,985 | -6.01% | 289,100 | 883億5342万 | +14.61% | 265.15 | 47.3 |
| 12/05 | 3,915 | 4,255 | 3,855 | 4,240 | +4.56% | 299,500 | 940億716万 | +23.15% | 282.11 | 50.32 |
| 12/04 | 4,125 | 4,230 | 3,995 | 4,055 | -1.1% | 258,500 | 899億543万 | +19.19% | 269.8 | 48.13 |
| 12/03 | 4,050 | 4,140 | 3,960 | 4,100 | +4.33% | 247,900 | 909億315万 | +22.21% | 272.8 | 48.66 |
| 11/30 | 3,830 | 3,980 | 3,710 | 3,930 | +2.21% | 443,400 | 871億3399万 | +18.66% | 261.49 | 46.64 |
| 11/29 | 3,800 | 4,000 | 3,765 | 3,845 | +5.92% | 448,700 | 852億4941万 | +17.3% | 255.83 | 45.64 |
| 11/28 | 3,490 | 3,635 | 3,455 | 3,630 | +6.61% | 282,700 | 804億8254万 | +11.08% | 241.53 | 43.08 |
| 11/27 | 3,270 | 3,415 | 3,220 | 3,405 | +6.91% | 174,000 | 754億9395万 | +4.1% | 226.55 | 40.41 |
| 11/26 | 3,255 | 3,275 | 3,170 | 3,185 | -0.31% | 82,000 | 706億1622万 | -2.96% | 211.92 | 37.8 |
| 11/22 | 3,140 | 3,215 | 3,120 | 3,195 | +1.43% | 84,100 | 708億3794万 | -3.36% | 212.58 | 37.92 |
| 11/21 | 3,100 | 3,260 | 3,090 | 3,150 | +1.45% | 150,100 | 698億4022万 | -5.38% | 209.59 | 37.39 |
| 11/20 | 3,180 | 3,215 | 3,085 | 3,105 | -3.87% | 163,700 | 688億4250万 | -7.53% | 206.59 | 36.85 |
| 11/19 | 3,125 | 3,310 | 3,125 | 3,230 | +2.7% | 119,800 | 716億1394万 | -4.66% | 214.91 | 38.34 |
| 11/16 | 3,185 | 3,350 | 3,120 | 3,145 | -0.63% | 152,400 | 697億2936万 | -7.91% | 209.26 | 37.33 |
| 11/15 | 3,125 | 3,265 | 3,125 | 3,165 | +1.93% | 113,400 | 701億7279万 | -8.34% | 210.59 | 37.56 |
| 11/14 | 3,205 | 3,255 | 3,100 | 3,105 | -4.02% | 118,200 | 688億4250万 | -10.93% | 206.59 | 36.85 |
| 11/13 | 3,195 | 3,285 | 3,100 | 3,235 | -0.46% | 255,300 | 717億2480万 | -8.33% | 215.24 | 38.4 |
| 11/12 | 3,375 | 3,480 | 3,235 | 3,250 | -5.25% | 167,900 | 720億5737万 | -8.73% | 216.24 | 38.57 |
| 11/09 | 3,500 | 3,565 | 3,370 | 3,430 | -4.46% | 215,600 | 760億4824万 | -4.72% | 228.22 | 40.71 |
| 11/08 | 3,500 | 3,675 | 3,500 | 3,590 | +4.82% | 233,900 | 795億9568万 | -1.18% | 238.86 | 42.61 |
| 11/07 | 3,285 | 3,490 | 3,255 | 3,425 | +4.58% | 224,400 | 759億3738万 | -6.34% | 227.89 | 40.65 |
| 11/06 | 3,495 | 3,495 | 3,275 | 3,275 | -4.1% | 132,700 | 726億1166万 | -11.29% | 217.91 | 38.87 |
| 11/05 | 3,320 | 3,535 | 3,265 | 3,415 | +0.89% | 188,400 | 757億1567万 | -8.84% | 227.22 | 40.53 |
| 11/02 | 3,390 | 3,510 | 3,315 | 3,385 | -1.6% | 240,000 | 750億5052万 | -10.92% | 225.22 | 40.18 |
| 11/01 | 3,145 | 3,585 | 3,145 | 3,440 | +9.73% | 413,600 | 762億6996万 | -10.77% | 228.88 | 40.83 |
| 10/31 | 3,225 | 3,420 | 3,120 | 3,135 | -2.79% | 428,400 | 695億765万 | -19.76% | 208.59 | 37.21 |
| 10/30 | 2,800 | 3,245 | 2,676 | 3,225 | +11.86% | 642,500 | 715億308万 | -18.66% | 214.58 | 38.28 |
