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 | 5,980 | 6,010 | 5,910 | 5,990 | +1.01% | 192,000 | 2021億9337万 | -0.3% | 10.21 | 1.17 |
| 03/28 | 5,930 | 5,950 | 5,860 | 5,930 | -0.5% | 212,300 | 2001億6806万 | -1.35% | 10.11 | 1.16 |
| 03/27 | 5,940 | 6,010 | 5,930 | 5,960 | -0.17% | 287,700 | 2011億8071万 | -0.91% | 10.16 | 1.16 |
| 03/26 | 5,840 | 5,980 | 5,810 | 5,970 | +3.65% | 278,900 | 2015億1826万 | -0.76% | 10.18 | 1.17 |
| 03/25 | 5,800 | 5,810 | 5,680 | 5,760 | -3.68% | 220,500 | 1944億2968万 | -4.29% | 9.82 | 1.12 |
| 03/22 | 5,990 | 6,000 | 5,880 | 5,980 | +1.36% | 143,000 | 2018億5582万 | -0.65% | 10.19 | 1.17 |
| 03/20 | 5,850 | 5,910 | 5,820 | 5,900 | -0.17% | 193,600 | 1991億5540万 | -1.93% | 10.06 | 1.15 |
| 03/19 | 5,930 | 5,970 | 5,880 | 5,910 | -0.34% | 218,800 | 1994億9296万 | -1.79% | 10.08 | 1.15 |
| 03/18 | 5,830 | 5,940 | 5,830 | 5,930 | +2.42% | 203,700 | 2001億6806万 | -1.45% | 10.11 | 1.16 |
| 03/15 | 5,760 | 5,840 | 5,730 | 5,790 | +1.94% | 382,600 | 1954億4234万 | -3.56% | 9.87 | 1.13 |
| 03/14 | 5,830 | 5,880 | 5,660 | 5,680 | -4.22% | 510,800 | 1917億2927万 | -5.43% | 9.68 | 1.11 |
| 03/13 | 5,910 | 6,080 | 5,900 | 5,930 | -0.34% | 315,100 | 2001億6806万 | -1.43% | 10.11 | 1.16 |
| 03/12 | 5,940 | 6,020 | 5,890 | 5,950 | +0.17% | 367,300 | 2008億4316万 | -1.03% | 10.14 | 1.16 |
| 03/11 | 5,890 | 5,980 | 5,830 | 5,940 | +1.02% | 196,800 | 2005億561万 | -1.16% | 10.13 | 1.16 |
| 03/08 | 6,100 | 6,100 | 5,840 | 5,880 | -4.23% | 491,600 | 1984億8030万 | -2.13% | 10.02 | 1.15 |
| 03/07 | 6,110 | 6,170 | 6,060 | 6,140 | -0.49% | 293,400 | 2072億5664万 | +2.38% | 10.47 | 1.2 |
| 03/06 | 6,180 | 6,250 | 6,170 | 6,170 | -0.48% | 204,700 | 2082億6930万 | +3.32% | 10.52 | 1.2 |
| 03/05 | 6,220 | 6,290 | 6,170 | 6,200 | -1.27% | 139,900 | 2092億8195万 | +4.27% | 10.57 | 1.21 |
| 03/04 | 6,200 | 6,300 | 6,200 | 6,280 | +2.11% | 164,200 | 2119億8236万 | +5.99% | 10.71 | 1.23 |
| 03/01 | 6,120 | 6,190 | 6,080 | 6,150 | +0.16% | 206,400 | 2075億9419万 | +4.25% | 10.48 | 1.2 |
| 02/28 | 6,180 | 6,180 | 6,080 | 6,140 | -0.16% | 210,900 | 2072億5664万 | +4.55% | 10.47 | 1.2 |
| 02/27 | 6,160 | 6,220 | 6,110 | 6,150 | -0.16% | 181,000 | 2075億9419万 | +5.22% | 10.48 | 1.2 |
| 02/26 | 6,210 | 6,240 | 6,130 | 6,160 | 0% | 190,600 | 2079億3174万 | +5.91% | 10.5 | 1.2 |
| 02/25 | 6,200 | 6,270 | 6,150 | 6,160 | +0.16% | 212,700 | 2079億3174万 | +6.35% | 10.5 | 1.2 |
| 02/22 | 6,060 | 6,160 | 6,030 | 6,150 | +1.32% | 269,800 | 2075億9419万 | +6.73% | 10.48 | 1.2 |
| 02/21 | 5,980 | 6,090 | 5,970 | 6,070 | +0.66% | 285,300 | 2048億9378万 | +5.93% | 10.35 | 1.19 |
| 02/20 | 6,020 | 6,070 | 5,990 | 6,030 | +1.01% | 201,600 | 2035億4357万 | +5.83% | 10.28 | 1.18 |
| 02/19 | 6,010 | 6,030 | 5,960 | 5,970 | -1% | 152,200 | 2015億1826万 | +5.25% | 10.18 | 1.17 |
| 02/18 | 5,990 | 6,050 | 5,950 | 6,030 | +4.15% | 240,000 | 2035億4357万 | +6.91% | 10.28 | 1.18 |
| 02/15 | 5,830 | 5,880 | 5,770 | 5,790 | -1.86% | 235,800 | 1954億4234万 | +3.37% | 9.87 | 1.13 |
| 02/14 | 5,910 | 5,940 | 5,830 | 5,900 | -0.84% | 212,600 | 1991億5540万 | +5.83% | 10.06 | 1.15 |
| 02/13 | 5,940 | 6,060 | 5,930 | 5,950 | +1.02% | 310,900 | 2008億4316万 | +7.28% | 10.14 | 1.16 |
| 02/12 | 5,700 | 5,930 | 5,680 | 5,890 | +4.99% | 362,000 | 1988億1785万 | +6.84% | 10.04 | 1.15 |
| 02/08 | 5,700 | 5,700 | 5,560 | 5,610 | -3.77% | 406,900 | 1893億6641万 | +2.45% | 9.56 | 1.1 |
| 02/07 | 5,900 | 5,930 | 5,780 | 5,830 | -1.85% | 206,800 | 1967億9254万 | +6.74% | 9.94 | 1.14 |
| 02/06 | 5,900 | 5,960 | 5,890 | 5,940 | +1.89% | 279,600 | 2005億561万 | +9.31% | 10.13 | 1.16 |
| 02/05 | 5,900 | 5,900 | 5,830 | 5,830 | -1.19% | 245,700 | 1967億9254万 | +8.08% | 9.94 | 1.14 |
| 02/04 | 5,920 | 5,950 | 5,850 | 5,900 | +0.34% | 361,700 | 1991億5540万 | +10.22% | 10.06 | 1.15 |
| 02/01 | 5,880 | 5,960 | 5,770 | 5,880 | +4.81% | 487,700 | 1984億8030万 | +10.59% | 10.02 | 1.15 |
| 01/31 | 5,480 | 5,630 | 5,470 | 5,610 | +1.81% | 392,400 | 1893億6641万 | +6.23% | 9.56 | 1.1 |
| 01/30 | 5,570 | 5,590 | 5,470 | 5,510 | -0.36% | 239,900 | 1859億9089万 | +4.75% | 9.39 | 1.08 |
| 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 |
