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 | 3,970 | 3,980 | 3,925 | 3,950 | +0.13% | 55,500 | 1512億1150万 | -1.72% | 10.61 | 0.84 |
| 03/28 | 3,975 | 3,990 | 3,935 | 3,945 | -1.87% | 54,200 | 1510億2009万 | -1.99% | 10.6 | 0.84 |
| 03/27 | 3,980 | 4,045 | 3,970 | 4,020 | -1.23% | 66,100 | 1538億9119万 | -0.27% | 10.8 | 0.86 |
| 03/26 | 3,985 | 4,080 | 3,950 | 4,070 | +4.63% | 121,500 | 1558億526万 | +0.89% | 10.93 | 0.87 |
| 03/25 | 3,980 | 3,980 | 3,860 | 3,890 | -3.95% | 78,800 | 1489億1461万 | -3.62% | 10.45 | 0.83 |
| 03/22 | 4,005 | 4,055 | 3,990 | 4,050 | +1.38% | 47,700 | 1550億3964万 | +0.2% | 10.88 | 0.86 |
| 03/20 | 3,960 | 4,005 | 3,950 | 3,995 | +0.5% | 54,100 | 1529億3416万 | -1.16% | 10.73 | 0.85 |
| 03/19 | 3,955 | 3,995 | 3,925 | 3,975 | +0.51% | 51,700 | 1521億6853万 | -1.71% | 10.68 | 0.85 |
| 03/18 | 3,935 | 3,965 | 3,910 | 3,955 | +1.54% | 64,300 | 1514億290万 | -2.18% | 10.63 | 0.84 |
| 03/15 | 3,865 | 3,930 | 3,855 | 3,895 | +0.91% | 111,900 | 1491億602万 | -3.47% | 10.46 | 0.83 |
| 03/14 | 3,935 | 3,940 | 3,850 | 3,860 | -1.03% | 86,000 | 1477億6617万 | -4.5% | 10.37 | 0.82 |
| 03/13 | 3,985 | 4,000 | 3,880 | 3,900 | -3.35% | 55,500 | 1492億9743万 | -3.73% | 10.48 | 0.83 |
| 03/12 | 3,985 | 4,065 | 3,970 | 4,035 | +3.07% | 90,800 | 1544億6542万 | -0.59% | 10.84 | 0.86 |
| 03/11 | 3,895 | 3,920 | 3,865 | 3,915 | +1.03% | 78,000 | 1498億7165万 | -3.6% | 10.52 | 0.83 |
| 03/08 | 3,935 | 3,960 | 3,855 | 3,875 | -3.13% | 81,500 | 1483億4039万 | -4.63% | 10.41 | 0.83 |
| 03/07 | 4,010 | 4,010 | 3,950 | 4,000 | -0.99% | 74,700 | 1531億2557万 | -1.67% | 10.75 | 0.85 |
| 03/06 | 4,110 | 4,110 | 4,030 | 4,040 | -2.53% | 70,700 | 1546億5682万 | -0.71% | 10.85 | 0.86 |
| 03/05 | 4,160 | 4,185 | 4,115 | 4,145 | -1.54% | 54,100 | 1586億7637万 | +1.94% | 11.14 | 0.88 |
| 03/04 | 4,160 | 4,215 | 4,145 | 4,210 | +2.56% | 56,800 | 1611億6466万 | +3.67% | 11.31 | 0.9 |
| 03/01 | 4,115 | 4,140 | 4,105 | 4,105 | -0.48% | 39,500 | 1571億4511万 | +1.23% | 11.03 | 0.87 |
| 02/28 | 4,155 | 4,160 | 4,095 | 4,125 | -1.08% | 53,700 | 1579億1074万 | +1.85% | 11.08 | 0.88 |
| 02/27 | 4,140 | 4,180 | 4,125 | 4,170 | +0.85% | 70,000 | 1596億3340万 | +3.17% | 11.2 | 0.89 |
| 02/26 | 4,125 | 4,145 | 4,095 | 4,135 | +0.24% | 40,200 | 1582億9356万 | +2.48% | 11.11 | 0.88 |
| 02/25 | 4,145 | 4,145 | 4,095 | 4,125 | +0.61% | 44,300 | 1579億1074万 | +2.33% | 11.08 | 0.88 |
| 02/22 | 4,060 | 4,100 | 4,040 | 4,100 | +0.24% | 31,300 | 1569億5371万 | +1.84% | 11.02 | 0.87 |
| 02/21 | 4,095 | 4,110 | 4,030 | 4,090 | -0.12% | 60,600 | 1565億7089万 | +1.82% | 10.99 | 0.87 |
| 02/20 | 4,125 | 4,125 | 4,070 | 4,095 | -0.12% | 45,300 | 1567億6230万 | +2.22% | 11 | 0.87 |
| 02/19 | 4,125 | 4,125 | 4,065 | 4,100 | -0.61% | 65,700 | 1569億5371万 | +2.65% | 11.02 | 0.87 |
| 02/18 | 4,145 | 4,160 | 4,085 | 4,125 | +2.48% | 48,200 | 1579億1074万 | +3.67% | 11.08 | 0.88 |
| 02/15 | 3,990 | 4,035 | 3,965 | 4,025 | -0.74% | 27,700 | 1540億8260万 | +1.54% | 10.81 | 0.86 |
| 02/14 | 4,035 | 4,095 | 4,020 | 4,055 | +0.5% | 44,500 | 1552億3104万 | +2.55% | 10.89 | 0.86 |
| 02/13 | 4,040 | 4,050 | 3,985 | 4,035 | +1.64% | 85,600 | 1544億6542万 | +2.39% | 10.84 | 0.86 |
| 02/12 | 3,805 | 3,975 | 3,795 | 3,970 | +6.15% | 115,200 | 1519億7713万 | +1.12% | 10.67 | 0.85 |
| 02/08 | 3,680 | 3,885 | 3,680 | 3,740 | -8.45% | 168,300 | 1431億7240万 | -4.27% | 10.05 | 0.8 |
| 02/07 | 4,085 | 4,120 | 4,055 | 4,085 | 0% | 110,700 | 1563億7949万 | +4.69% | 10.97 | 0.87 |
| 02/06 | 4,070 | 4,105 | 4,070 | 4,085 | +0.12% | 54,500 | 1563億7949万 | +5.2% | 10.97 | 0.87 |
| 02/05 | 4,065 | 4,100 | 4,035 | 4,080 | -0.37% | 65,200 | 1561億8808万 | +5.78% | 10.96 | 0.87 |
| 02/04 | 3,975 | 4,120 | 3,965 | 4,095 | +3.54% | 84,700 | 1567億6230万 | +6.97% | 11 | 0.87 |
| 02/01 | 4,010 | 4,040 | 3,955 | 3,955 | -1.62% | 82,900 | 1514億290万 | +3.91% | 10.63 | 0.84 |
| 01/31 | 4,045 | 4,080 | 3,995 | 4,020 | +0.12% | 84,700 | 1538億9119万 | +5.96% | 10.8 | 0.86 |
| 01/30 | 4,020 | 4,080 | 4,010 | 4,015 | +1.26% | 103,900 | 1536億9979万 | +6.02% | 10.79 | 0.86 |
| 01/29 | 3,995 | 3,995 | 3,920 | 3,965 | -1.49% | 72,800 | 1517億8572万 | +4.81% | 10.65 | 0.84 |
| 01/28 | 4,050 | 4,070 | 4,015 | 4,025 | -0.74% | 30,600 | 1540億8260万 | +6.37% | 10.81 | 0.86 |
| 01/25 | 3,970 | 4,060 | 3,960 | 4,055 | +1.63% | 91,200 | 1552億3104万 | +7.16% | 10.89 | 0.86 |
| 01/24 | 3,950 | 4,010 | 3,920 | 3,990 | +1.79% | 100,800 | 1527億4275万 | +5.33% | 10.72 | 0.85 |
| 01/23 | 3,930 | 3,945 | 3,860 | 3,920 | -2% | 113,600 | 1500億6306万 | +3.32% | 10.53 | 0.84 |
| 01/22 | 4,240 | 4,245 | 3,990 | 4,000 | -0.74% | 178,600 | 1531億2557万 | +5.26% | 10.75 | 0.85 |
| 01/21 | 4,050 | 4,070 | 3,995 | 4,030 | +1.13% | 119,200 | 1542億7401万 | +5.86% | 10.83 | 0.86 |
| 01/18 | 3,920 | 3,995 | 3,895 | 3,985 | +2.71% | 89,500 | 1525億5135万 | +4.57% | 10.71 | 0.85 |
| 01/17 | 3,905 | 3,965 | 3,865 | 3,880 | +1.57% | 161,700 | 1485億3180万 | +1.65% | 10.42 | 0.83 |
| 01/16 | 3,825 | 3,865 | 3,805 | 3,820 | +0.66% | 111,300 | 1462億3492万 | -0.29% | 10.26 | 0.81 |
| 01/15 | 3,690 | 3,800 | 3,675 | 3,795 | +1.88% | 65,700 | 1452億7788万 | -1.38% | 10.2 | 0.81 |
| 01/11 | 3,795 | 3,800 | 3,710 | 3,725 | -0.8% | 116,900 | 1425億9818万 | -3.72% | 10.01 | 0.79 |
| 01/10 | 3,755 | 3,770 | 3,695 | 3,755 | -0.53% | 106,800 | 1437億4663万 | -3.47% | 10.09 | 0.8 |
| 01/09 | 3,795 | 3,805 | 3,715 | 3,775 | +1.21% | 91,800 | 1445億1225万 | -3.43% | 10.14 | 0.8 |
| 01/08 | 3,675 | 3,775 | 3,660 | 3,730 | +1.91% | 117,100 | 1427億8959万 | -5.02% | 10.02 | 0.79 |
| 01/07 | 3,645 | 3,700 | 3,635 | 3,660 | +4.57% | 75,700 | 1401億989万 | -7.27% | 9.83 | 0.78 |
| 01/04 | 3,525 | 3,525 | 3,425 | 3,500 | -3.18% | 122,500 | 1339億8487万 | -11.77% | 9.4 | 0.75 |
| 2018 |
| 12/28 | 3,560 | 3,660 | 3,555 | 3,615 | +0.7% | 70,800 | 1383億8723万 | -9.42% | 9.71 | 0.77 |
| 12/27 | 3,555 | 3,595 | 3,530 | 3,590 | +4.36% | 87,300 | 1374億3020万 | -10.54% | 9.64 | 0.76 |
| 12/26 | 3,385 | 3,455 | 3,375 | 3,440 | +2.23% | 128,000 | 1316億8799万 | -14.77% | 9.24 | 0.73 |
| 12/25 | 3,470 | 3,470 | 3,335 | 3,365 | -4.94% | 151,300 | 1288億1688万 | -17.28% | 9.04 | 0.72 |
| 12/21 | 3,560 | 3,560 | 3,475 | 3,540 | -2.88% | 201,800 | 1355億1613万 | -13.66% | 9.51 | 0.75 |
| 12/20 | 3,790 | 3,790 | 3,625 | 3,645 | -5.57% | 200,200 | 1395億3567万 | -11.66% | 9.79 | 0.78 |
| 12/19 | 3,910 | 3,950 | 3,840 | 3,860 | -1.28% | 90,500 | 1477億6617万 | -6.97% | 10.37 | 0.82 |
| 12/18 | 3,935 | 3,965 | 3,900 | 3,910 | -2.25% | 97,800 | 1496億8024万 | -6.05% | 10.5 | 0.83 |
| 12/17 | 4,015 | 4,080 | 3,970 | 4,000 | -0.37% | 144,900 | 1531億2557万 | -4.24% | 10.75 | 0.85 |
| 12/14 | 4,130 | 4,140 | 4,015 | 4,015 | -3.6% | 168,300 | 1536億9979万 | -4.13% | 10.79 | 0.86 |
| 12/13 | 4,115 | 4,170 | 4,110 | 4,165 | +1.09% | 114,800 | 1594億4200万 | -0.81% | 11.19 | 0.89 |
| 12/12 | 4,085 | 4,170 | 4,065 | 4,120 | +1.23% | 125,200 | 1577億1933万 | -1.97% | 11.07 | 0.88 |
| 12/11 | 4,180 | 4,205 | 4,030 | 4,070 | -2.63% | 221,300 | 1558億526万 | -3.28% | 10.93 | 0.87 |
| 12/10 | 4,100 | 4,210 | 4,100 | 4,180 | +0.84% | 174,200 | 1600億1622万 | -0.81% | 11.23 | 0.89 |
| 12/07 | 4,145 | 4,165 | 4,085 | 4,145 | +0.24% | 84,500 | 1586億7637万 | -1.71% | 11.14 | 0.88 |
| 12/06 | 4,160 | 4,175 | 4,085 | 4,135 | -1.9% | 147,800 | 1582億9356万 | -1.97% | 11.11 | 0.88 |
| 12/05 | 4,180 | 4,230 | 4,160 | 4,215 | -0.82% | 133,700 | 1613億5607万 | -0.26% | 11.32 | 0.9 |
| 12/04 | 4,320 | 4,325 | 4,220 | 4,250 | -1.73% | 117,000 | 1626億9592万 | +0.43% | 11.42 | 0.91 |
| 12/03 | 4,285 | 4,355 | 4,265 | 4,325 | +1.88% | 90,200 | 1655億6702万 | +2.15% | 11.62 | 0.92 |
| 11/30 | 4,220 | 4,250 | 4,190 | 4,245 | +0.35% | 60,400 | 1625億451万 | +0.28% | 11.4 | 0.9 |
| 11/29 | 4,290 | 4,300 | 4,215 | 4,230 | +0.24% | 55,700 | 1619億3029万 | -0.17% | 11.36 | 0.9 |
| 11/28 | 4,235 | 4,245 | 4,205 | 4,220 | -0.12% | 92,000 | 1615億4747万 | -0.64% | 11.34 | 0.9 |
| 11/27 | 4,185 | 4,230 | 4,155 | 4,225 | +1.56% | 77,400 | 1617億3888万 | -0.75% | 11.35 | 0.9 |
| 11/26 | 4,110 | 4,160 | 4,070 | 4,160 | +1.09% | 51,300 | 1592億5059万 | -2.62% | 11.18 | 0.89 |
| 11/22 | 4,150 | 4,155 | 4,065 | 4,115 | -1.08% | 84,700 | 1575億2793万 | -4.17% | 11.06 | 0.88 |
| 11/21 | 4,090 | 4,170 | 4,065 | 4,160 | -0.24% | 74,900 | 1592億5059万 | -3.66% | 11.18 | 0.89 |
| 11/20 | 4,160 | 4,175 | 4,065 | 4,170 | -1.42% | 90,100 | 1596億3340万 | -4.01% | 11.2 | 0.89 |
| 11/19 | 4,160 | 4,245 | 4,150 | 4,230 | +1.68% | 124,500 | 1619億3029万 | -3.11% | 11.36 | 0.9 |
| 11/16 | 4,230 | 4,240 | 4,140 | 4,160 | -0.83% | 70,800 | 1592億5059万 | -5.13% | 11.18 | 0.89 |
| 11/15 | 4,200 | 4,235 | 4,165 | 4,195 | -0.83% | 52,000 | 1605億9044万 | -4.81% | 11.27 | 0.89 |
| 11/14 | 4,190 | 4,280 | 4,190 | 4,230 | +1.32% | 103,000 | 1619億3029万 | -4.43% | 11.36 | 0.9 |
| 11/13 | 4,210 | 4,210 | 4,100 | 4,175 | -2.79% | 99,900 | 1598億2481万 | -6.2% | 11.22 | 0.89 |
| 11/12 | 4,270 | 4,330 | 4,235 | 4,295 | +0.35% | 99,100 | 1644億1858万 | -4.21% | 11.54 | 0.92 |
| 11/09 | 4,300 | 4,365 | 4,275 | 4,280 | +0.23% | 138,000 | 1638億4436万 | -5.44% | 11.5 | 0.91 |
| 11/08 | 4,360 | 4,370 | 4,265 | 4,270 | 0% | 122,500 | 1634億6154万 | -6.63% | 11.47 | 0.91 |
| 11/07 | 4,255 | 4,340 | 4,215 | 4,270 | +0.35% | 174,000 | 1634億6154万 | -7.52% | 11.47 | 0.91 |
| 11/06 | 4,245 | 4,285 | 4,210 | 4,255 | +0.71% | 110,700 | 1628億8732万 | -8.73% | 11.43 | 0.91 |
| 11/05 | 4,245 | 4,295 | 4,190 | 4,225 | -0.24% | 199,800 | 1617億3888万 | -10.14% | 11.35 | 0.9 |
| 11/02 | 4,180 | 4,240 | 4,130 | 4,235 | +1.56% | 281,400 | 1621億2169万 | -10.71% | 11.38 | 0.9 |
| 11/01 | 4,250 | 4,275 | 4,120 | 4,170 | -4.14% | 321,300 | 1596億3340万 | -12.78% | 11.2 | 0.89 |
| 10/31 | 4,285 | 4,370 | 4,285 | 4,350 | -0.11% | 192,200 | 1665億2405万 | -9.81% | 11.69 | 0.93 |
| 10/30 | 4,325 | 4,415 | 4,285 | 4,355 | +0.93% | 360,900 | 1667億1546万 | -10.32% | 11.7 | 0.93 |
