株価チャート
2018/08/29~2019/01/29
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 |
01/29 | 5,530 | 5,540 | 5,410 | 5,530 | -2.47% | 377,200 | 1866億6600万 | +5.51% | 9.43 | 1.08 |
01/28 | 5,690 | 5,760 | 5,650 | 5,670 | +0.71% | 166,900 | 1913億9172万 | +8.54% | 9.67 | 1.11 |
01/25 | 5,490 | 5,680 | 5,490 | 5,630 | +2.55% | 280,100 | 1900億4151万 | +8.19% | 9.6 | 1.1 |
01/24 | 5,420 | 5,550 | 5,400 | 5,490 | +0.92% | 189,900 | 1853億1579万 | +5.74% | 9.36 | 1.07 |
01/23 | 5,360 | 5,490 | 5,320 | 5,440 | 0% | 172,100 | 1836億2803万 | +4.96% | 9.27 | 1.06 |
01/22 | 5,520 | 5,560 | 5,420 | 5,440 | -1.81% | 169,800 | 1836億2803万 | +5.2% | 9.27 | 1.06 |
01/21 | 5,530 | 5,630 | 5,500 | 5,540 | +2.03% | 268,200 | 1870億355万 | +7.22% | 9.44 | 1.08 |
01/18 | 5,370 | 5,450 | 5,340 | 5,430 | +1.88% | 183,300 | 1832億9048万 | +5.19% | 9.26 | 1.06 |
01/17 | 5,360 | 5,440 | 5,320 | 5,330 | +0.76% | 218,100 | 1799億1497万 | +3.17% | 9.09 | 1.04 |
01/16 | 5,390 | 5,400 | 5,230 | 5,290 | -1.31% | 177,700 | 1785億6476万 | +2.14% | 9.02 | 1.03 |
01/15 | 5,120 | 5,380 | 5,110 | 5,360 | +3.28% | 277,200 | 1809億2762万 | +3.12% | 9.14 | 1.05 |
01/11 | 5,070 | 5,240 | 5,070 | 5,190 | +2.77% | 328,400 | 1751億8924万 | -0.52% | 8.85 | 1.01 |
01/10 | 5,110 | 5,120 | 5,030 | 5,050 | -1.75% | 288,500 | 1704億6352万 | -3.55% | 8.61 | 0.99 |
01/09 | 5,180 | 5,190 | 5,010 | 5,140 | -0.39% | 480,100 | 1735億149万 | -2.3% | 8.76 | 1 |
01/08 | 5,110 | 5,220 | 5,020 | 5,160 | +0.39% | 591,000 | 1741億7659万 | -2.27% | 8.8 | 1.01 |
01/07 | 5,180 | 5,360 | 5,140 | 5,140 | +3.63% | 557,300 | 1735億149万 | -2.85% | 8.76 | 1 |
01/04 | 5,030 | 5,040 | 4,840 | 4,960 | -5.7% | 402,400 | 1674億2556万 | -6.43% | 8.46 | 0.97 |
2018 |
12/28 | 5,140 | 5,360 | 5,120 | 5,260 | +2.53% | 522,600 | 1775億5211万 | -1.02% | 8.97 | 1.03 |
12/27 | 5,170 | 5,190 | 5,070 | 5,130 | +3.74% | 447,900 | 1731億6394万 | -3.55% | 8.75 | 1 |
12/26 | 4,945 | 5,030 | 4,805 | 4,945 | +2.91% | 683,300 | 1669億1923万 | -7.19% | 8.43 | 0.97 |
12/25 | 4,845 | 4,895 | 4,775 | 4,805 | -3.61% | 372,000 | 1621億9351万 | -10.1% | 8.19 | 0.94 |
12/21 | 4,905 | 5,050 | 4,890 | 4,985 | 0% | 429,700 | 1682億6944万 | -7.13% | 8.5 | 0.97 |
12/20 | 5,020 | 5,080 | 4,945 | 4,985 | -2.25% | 360,600 | 1682億6944万 | -7.53% | 8.5 | 0.97 |
12/19 | 5,050 | 5,160 | 4,985 | 5,100 | +1.59% | 275,000 | 1721億5128万 | -5.8% | 8.69 | 1 |
12/18 | 4,960 | 5,100 | 4,940 | 5,020 | -1.57% | 320,700 | 1694億5087万 | -7.55% | 8.56 | 0.98 |
12/17 | 5,190 | 5,270 | 5,090 | 5,100 | -1.54% | 244,700 | 1721億5128万 | -6.49% | 8.69 | 1 |
12/14 | 5,270 | 5,310 | 5,140 | 5,180 | -3% | 380,300 | 1748億5169万 | -5.34% | 8.83 | 1.01 |
12/13 | 5,330 | 5,410 | 5,240 | 5,340 | +1.52% | 248,700 | 1802億5252万 | -2.82% | 9.1 | 1.04 |
12/12 | 5,190 | 5,340 | 5,120 | 5,260 | +2.33% | 352,600 | 1775億5211万 | -4.68% | 8.97 | 1.03 |
12/11 | 5,310 | 5,340 | 5,100 | 5,140 | -3.56% | 378,100 | 1735億149万 | -7.32% | 8.76 | 1 |
12/10 | 5,330 | 5,370 | 5,220 | 5,330 | -1.84% | 278,600 | 1799億1497万 | -4.5% | 9.09 | 1.04 |
12/07 | 5,500 | 5,530 | 5,360 | 5,430 | -1.81% | 301,400 | 1832億9048万 | -3.21% | 9.26 | 1.06 |
12/06 | 5,550 | 5,610 | 5,450 | 5,530 | -2.12% | 343,100 | 1866億6600万 | -1.58% | 9.43 | 1.08 |
12/05 | 5,620 | 5,720 | 5,590 | 5,650 | -1.91% | 256,800 | 1907億1662万 | +0.46% | 9.63 | 1.1 |
12/04 | 5,870 | 5,940 | 5,720 | 5,760 | -1.37% | 363,000 | 1944億2968万 | +2.51% | 9.82 | 1.12 |
12/03 | 5,770 | 5,930 | 5,750 | 5,840 | +3.36% | 300,200 | 1971億3009万 | +4.08% | 9.96 | 1.14 |
11/30 | 5,670 | 5,690 | 5,630 | 5,650 | -0.53% | 168,600 | 1907億1662万 | +1% | 9.63 | 1.1 |
11/29 | 5,700 | 5,780 | 5,660 | 5,680 | +0.89% | 218,900 | 1917億2927万 | +1.68% | 9.68 | 1.11 |
11/28 | 5,450 | 5,640 | 5,440 | 5,630 | +3.87% | 265,600 | 1900億4151万 | +0.79% | 9.6 | 1.1 |
11/27 | 5,430 | 5,480 | 5,340 | 5,420 | +0.56% | 197,100 | 1829億5293万 | -3.01% | 9.24 | 1.06 |
11/26 | 5,260 | 5,410 | 5,230 | 5,390 | +1.7% | 286,100 | 1819億4028万 | -3.85% | 9.19 | 1.05 |
11/22 | 5,380 | 5,430 | 5,270 | 5,300 | -1.3% | 235,900 | 1789億231万 | -5.76% | 9.04 | 1.03 |
11/21 | 5,220 | 5,400 | 5,200 | 5,370 | +0.37% | 237,500 | 1812億6517万 | -4.89% | 9.15 | 1.05 |
11/20 | 5,270 | 5,360 | 5,220 | 5,350 | -0.74% | 231,700 | 1805億9007万 | -5.78% | 9.12 | 1.04 |
11/19 | 5,400 | 5,500 | 5,380 | 5,390 | +0.56% | 153,700 | 1819億4028万 | -5.64% | 9.19 | 1.05 |
11/16 | 5,510 | 5,560 | 5,340 | 5,360 | -3.6% | 314,200 | 1809億2762万 | -6.54% | 9.14 | 1.05 |
11/15 | 5,490 | 5,630 | 5,490 | 5,560 | 0% | 248,700 | 1876億7865万 | -3.59% | 9.48 | 1.09 |
11/14 | 5,540 | 5,600 | 5,440 | 5,560 | +0.72% | 269,700 | 1876億7865万 | -3.81% | 9.48 | 1.09 |
11/13 | 5,450 | 5,530 | 5,320 | 5,520 | -1.43% | 388,000 | 1863億2845万 | -4.81% | 9.41 | 1.08 |
11/12 | 5,510 | 5,650 | 5,470 | 5,600 | +0.72% | 296,900 | 1890億2886万 | -3.83% | 9.55 | 1.09 |
11/09 | 5,750 | 5,780 | 5,530 | 5,560 | -3.47% | 464,100 | 1876億7865万 | -4.99% | 9.48 | 1.09 |
11/08 | 6,100 | 6,130 | 5,730 | 5,760 | -2.37% | 521,800 | 1944億2968万 | -2.11% | 9.82 | 1.12 |
11/07 | 6,000 | 6,160 | 5,870 | 5,900 | -1.01% | 346,100 | 1991億5540万 | -0.17% | 10.06 | 1.15 |
11/06 | 6,040 | 6,090 | 5,930 | 5,960 | -1% | 283,000 | 2011億8071万 | +0.44% | 10.16 | 1.16 |
11/05 | 6,000 | 6,130 | 5,960 | 6,020 | -0.82% | 328,700 | 2032億602万 | +1.14% | 10.26 | 1.18 |
11/02 | 5,720 | 6,150 | 5,700 | 6,070 | +7.43% | 628,900 | 2048億9378万 | +1.78% | 10.35 | 1.19 |
11/01 | 5,650 | 5,730 | 5,630 | 5,650 | 0% | 391,500 | 1907億1662万 | -5.39% | 9.63 | 1.1 |
10/31 | 5,530 | 5,690 | 5,530 | 5,650 | +2.17% | 397,300 | 1907億1662万 | -5.86% | 9.63 | 1.1 |
10/30 | 5,310 | 5,590 | 5,310 | 5,530 | -0.36% | 851,700 | 1866億6600万 | -8.35% | 9.43 | 1.08 |
10/29 | 5,450 | 5,590 | 5,450 | 5,550 | +2.4% | 397,300 | 1873億4110万 | -8.69% | 9.46 | 1.08 |
10/26 | 5,480 | 5,530 | 5,310 | 5,420 | -0.73% | 428,100 | 1829億5293万 | -11.32% | 9.24 | 1.06 |
10/25 | 5,460 | 5,510 | 5,320 | 5,460 | -3.53% | 377,900 | 1843億314万 | -11.13% | 9.31 | 1.07 |
10/24 | 5,730 | 5,750 | 5,610 | 5,660 | -0.7% | 291,500 | 1910億5417万 | -8.18% | 9.65 | 1.11 |
10/23 | 5,820 | 5,850 | 5,680 | 5,700 | -2.73% | 317,900 | 1924億437万 | -7.71% | 9.72 | 1.11 |
10/22 | 5,780 | 5,880 | 5,690 | 5,860 | +0.17% | 273,200 | 1978億520万 | -5.07% | 9.99 | 1.14 |
10/19 | 5,740 | 5,870 | 5,660 | 5,850 | +0.17% | 391,600 | 1974億6765万 | -5.09% | 9.97 | 1.14 |
10/18 | 6,150 | 6,150 | 5,800 | 5,840 | -5.19% | 656,400 | 1971億3009万 | -5.32% | 9.96 | 1.14 |
10/17 | 6,230 | 6,280 | 6,120 | 6,160 | -0.65% | 514,400 | 2079億3174万 | -0.18% | 10.5 | 1.2 |
10/16 | 5,920 | 6,210 | 5,910 | 6,200 | +3.68% | 330,900 | 2092億8195万 | +0.63% | 10.57 | 1.21 |
10/15 | 6,070 | 6,110 | 5,960 | 5,980 | -2.92% | 413,300 | 2018億5582万 | -2.89% | 10.19 | 1.17 |
10/12 | 5,930 | 6,190 | 5,890 | 6,160 | +4.94% | 623,700 | 2079億3174万 | -0.06% | 10.5 | 1.2 |
10/11 | 5,740 | 5,890 | 5,720 | 5,870 | -2.81% | 562,500 | 1981億4275万 | -4.86% | 10.01 | 1.15 |
10/10 | 6,150 | 6,190 | 5,980 | 6,040 | -1.47% | 343,600 | 2038億8113万 | -2.36% | 10.3 | 1.18 |
10/09 | 6,180 | 6,190 | 6,070 | 6,130 | -2.85% | 310,200 | 2069億1909万 | -1.14% | 10.45 | 1.2 |
10/05 | 6,350 | 6,420 | 6,220 | 6,310 | -0.79% | 279,600 | 2129億9502万 | +1.48% | 10.76 | 1.23 |
10/04 | 6,380 | 6,530 | 6,350 | 6,360 | -0.78% | 326,000 | 2146億8277万 | +2.15% | 10.84 | 1.24 |
10/03 | 6,460 | 6,490 | 6,380 | 6,410 | -1.69% | 226,900 | 2163億7053万 | +2.86% | 10.93 | 1.25 |
10/02 | 6,500 | 6,620 | 6,460 | 6,520 | +1.88% | 374,500 | 2200億8360万 | +4.55% | 11.12 | 1.27 |
10/01 | 6,350 | 6,400 | 6,250 | 6,400 | +1.43% | 240,200 | 2160億3298万 | +2.75% | 10.91 | 1.25 |
09/28 | 6,420 | 6,490 | 6,270 | 6,310 | +0.64% | 420,000 | 2129億9502万 | +1.33% | 10.76 | 1.23 |
09/27 | 6,330 | 6,390 | 6,250 | 6,270 | -2.03% | 308,000 | 2116億4481万 | +0.56% | 10.69 | 1.22 |
09/26 | 6,410 | 6,500 | 6,320 | 6,400 | -0.78% | 296,600 | 2160億3298万 | +2.6% | 10.91 | 1.25 |
09/25 | 6,620 | 6,620 | 6,390 | 6,450 | -2.86% | 360,700 | 2177億2074万 | +3.46% | 11 | 1.26 |
09/21 | 6,470 | 6,660 | 6,450 | 6,640 | +3.59% | 397,100 | 2241億3422万 | +6.62% | 11.32 | 1.3 |
09/20 | 6,300 | 6,470 | 6,300 | 6,410 | +3.39% | 453,300 | 2163億7053万 | +3.22% | 10.93 | 1.25 |
09/19 | 6,170 | 6,270 | 6,110 | 6,200 | +3.85% | 363,100 | 2092億8195万 | +0.05% | 10.57 | 1.21 |
09/18 | 5,770 | 6,000 | 5,710 | 5,970 | 0% | 697,100 | 2015億1826万 | -3.63% | 10.18 | 1.17 |
09/14 | 5,710 | 6,020 | 5,690 | 5,970 | +6.23% | 529,400 | 2015億1826万 | -3.65% | 10.18 | 1.17 |
09/13 | 5,660 | 5,690 | 5,540 | 5,620 | -0.35% | 503,200 | 1897億396万 | -9.44% | 9.58 | 1.1 |
09/12 | 5,870 | 5,880 | 5,580 | 5,640 | -4.89% | 497,900 | 1903億7906万 | -9.59% | 9.62 | 1.1 |
09/11 | 6,020 | 6,040 | 5,900 | 5,930 | +0.17% | 161,900 | 2001億6806万 | -5.41% | 10.11 | 1.16 |
09/10 | 5,850 | 5,990 | 5,850 | 5,920 | 0% | 185,100 | 1998億3051万 | -5.76% | 10.09 | 1.16 |
09/07 | 6,010 | 6,020 | 5,900 | 5,920 | -3.27% | 272,700 | 1998億3051万 | -5.91% | 10.09 | 1.16 |
09/06 | 6,110 | 6,160 | 6,060 | 6,120 | -0.33% | 187,400 | 2065億8154万 | -2.89% | 10.43 | 1.19 |
09/05 | 6,240 | 6,260 | 6,020 | 6,140 | -2.69% | 334,600 | 2072億5664万 | -2.54% | 10.47 | 1.2 |
09/04 | 6,280 | 6,380 | 6,260 | 6,310 | +0.8% | 200,100 | 2129億9502万 | +0.11% | 10.76 | 1.23 |
09/03 | 6,370 | 6,380 | 6,230 | 6,260 | -2.49% | 218,000 | 2113億726万 | -0.67% | 10.67 | 1.22 |
08/31 | 6,390 | 6,470 | 6,330 | 6,420 | -1.83% | 264,200 | 2167億808万 | +1.94% | 10.94 | 1.25 |
08/30 | 6,630 | 6,690 | 6,470 | 6,540 | +0.15% | 328,400 | 2207億5870万 | +4.06% | 11.15 | 1.28 |
08/29 | 6,540 | 6,600 | 6,510 | 6,530 | +0.46% | 194,500 | 2204億2115万 | +4.23% | 11.13 | 1.27 |