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 | 5,090 | 5,100 | 5,010 | 5,030 | -0.4% | 10,400 | 535億6178万 | -2.06% | 10.11 | 0.7 |
| 03/28 | 5,130 | 5,160 | 5,040 | 5,050 | -4.9% | 11,400 | 537億7475万 | -1.92% | 10.15 | 0.71 |
| 03/27 | 5,330 | 5,330 | 5,160 | 5,310 | +0.19% | 11,000 | 565億4335万 | +2.99% | 10.67 | 0.74 |
| 03/26 | 5,020 | 5,310 | 5,010 | 5,300 | +6.43% | 29,700 | 564億3686万 | +2.95% | 10.65 | 0.74 |
| 03/25 | 5,240 | 5,240 | 4,955 | 4,980 | -6.74% | 19,500 | 530億2936万 | -3.19% | 10 | 0.7 |
| 03/22 | 5,210 | 5,340 | 5,110 | 5,340 | +3.49% | 43,100 | 568億6280万 | +3.73% | 10.73 | 0.75 |
| 03/20 | 5,090 | 5,170 | 5,050 | 5,160 | +2.79% | 15,400 | 549億4608万 | +0.43% | 10.37 | 0.72 |
| 03/19 | 5,140 | 5,140 | 4,990 | 5,020 | -1.38% | 17,400 | 534億5529万 | -2.33% | 10.09 | 0.7 |
| 03/18 | 5,070 | 5,090 | 4,955 | 5,090 | +3.04% | 13,400 | 542億69万 | -1.15% | 10.23 | 0.71 |
| 03/15 | 4,910 | 4,990 | 4,910 | 4,940 | +0.61% | 14,800 | 526億342万 | -4.02% | 9.92 | 0.69 |
| 03/14 | 4,950 | 4,990 | 4,855 | 4,910 | +0.61% | 22,200 | 522億8396万 | -4.68% | 9.86 | 0.69 |
| 03/13 | 5,100 | 5,100 | 4,870 | 4,880 | -3.56% | 14,900 | 519億6451万 | -5.35% | 9.8 | 0.68 |
| 03/12 | 5,110 | 5,150 | 5,020 | 5,060 | +0.6% | 20,500 | 538億8123万 | -2.05% | 10.17 | 0.71 |
| 03/11 | 5,160 | 5,160 | 4,965 | 5,030 | -1.37% | 12,100 | 535億6178万 | -2.67% | 10.11 | 0.7 |
| 03/08 | 5,020 | 5,150 | 5,020 | 5,100 | +0.2% | 19,300 | 543億717万 | -1.24% | 10.25 | 0.71 |
| 03/07 | 5,180 | 5,180 | 5,030 | 5,090 | -1.55% | 12,200 | 542億69万 | -1.28% | 10.23 | 0.71 |
| 03/06 | 5,110 | 5,230 | 5,050 | 5,170 | +0.98% | 12,400 | 550億5256万 | +0.49% | 10.39 | 0.72 |
| 03/05 | 5,340 | 5,340 | 5,020 | 5,120 | -4.12% | 17,500 | 545億2014万 | -0.25% | 10.29 | 0.72 |
| 03/04 | 5,360 | 5,380 | 5,280 | 5,340 | +2.1% | 8,300 | 568億6280万 | +4.24% | 10.73 | 0.75 |
| 03/01 | 5,280 | 5,380 | 5,210 | 5,230 | -0.57% | 11,500 | 556億9147万 | +2.45% | 10.51 | 0.73 |
| 02/28 | 5,170 | 5,260 | 5,060 | 5,260 | +2.53% | 9,800 | 560億1093万 | +3.34% | 10.57 | 0.74 |
| 02/27 | 5,250 | 5,250 | 5,000 | 5,130 | -1.16% | 22,700 | 546億2663万 | +1.12% | 10.31 | 0.72 |
| 02/26 | 5,310 | 5,320 | 5,140 | 5,190 | -2.81% | 8,400 | 552億6553万 | +2.51% | 10.43 | 0.73 |
| 02/25 | 5,330 | 5,430 | 5,190 | 5,340 | +0.19% | 7,600 | 568億6280万 | +5.81% | 10.73 | 0.75 |
| 02/22 | 5,360 | 5,360 | 5,240 | 5,330 | -0.56% | 8,000 | 567億5632万 | +6.15% | 10.71 | 0.75 |
| 02/21 | 5,220 | 5,400 | 5,220 | 5,360 | +2.88% | 9,500 | 570億7577万 | +7.31% | 10.77 | 0.75 |
| 02/20 | 5,130 | 5,220 | 5,120 | 5,210 | +1.56% | 6,000 | 554億7850万 | +4.89% | 10.47 | 0.73 |
| 02/19 | 5,130 | 5,200 | 5,060 | 5,130 | -1.16% | 15,200 | 546億2663万 | +3.7% | 10.31 | 0.72 |
| 02/18 | 5,190 | 5,220 | 5,170 | 5,190 | +1.96% | 9,800 | 552億6553万 | +5.34% | 10.43 | 0.73 |
| 02/15 | 5,100 | 5,160 | 4,950 | 5,090 | +0.2% | 6,300 | 542億69万 | +3.64% | 10.23 | 0.71 |
| 02/14 | 5,100 | 5,170 | 4,875 | 5,080 | -2.31% | 10,500 | 540億9420万 | +3.65% | 10.21 | 0.71 |
| 02/13 | 5,300 | 5,380 | 5,190 | 5,200 | -0.95% | 15,400 | 553億7202万 | +6.38% | 10.45 | 0.73 |
| 02/12 | 5,080 | 5,290 | 5,060 | 5,250 | +4.17% | 13,200 | 559億444万 | +7.71% | 10.55 | 0.73 |
| 02/08 | 4,960 | 5,080 | 4,940 | 5,040 | 0% | 13,500 | 536億6826万 | +3.79% | 10.13 | 0.7 |
| 02/07 | 5,030 | 5,040 | 4,955 | 5,040 | 0% | 6,300 | 536億6826万 | +3.81% | 10.13 | 0.7 |
| 02/06 | 5,140 | 5,140 | 5,040 | 5,040 | -1.95% | 8,800 | 536億6826万 | +3.83% | 10.13 | 0.7 |
| 02/05 | 5,080 | 5,160 | 5,060 | 5,140 | +0.98% | 7,000 | 547億3311万 | +6.31% | 10.33 | 0.72 |
| 02/04 | 5,000 | 5,090 | 4,955 | 5,090 | +3.25% | 8,400 | 542億69万 | +5.84% | 10.23 | 0.71 |
| 02/01 | 4,910 | 4,995 | 4,890 | 4,930 | +0.41% | 11,300 | 524億9693万 | +2.69% | 9.9 | 0.69 |
| 01/31 | 4,825 | 4,925 | 4,825 | 4,910 | +1.76% | 12,300 | 522億8396万 | +2.27% | 9.86 | 0.69 |
| 01/30 | 4,860 | 4,945 | 4,810 | 4,825 | -0.72% | 19,900 | 513億7884万 | +0.35% | 9.69 | 0.67 |
| 01/29 | 4,845 | 4,910 | 4,795 | 4,860 | -0.1% | 9,400 | 517億5154万 | +0.83% | 9.76 | 0.68 |
| 01/28 | 4,905 | 4,915 | 4,820 | 4,865 | -0.82% | 6,700 | 518億478万 | +0.72% | 9.77 | 0.68 |
| 01/25 | 4,905 | 4,960 | 4,860 | 4,905 | +1.45% | 10,900 | 522億3072万 | +1.26% | 9.85 | 0.69 |
| 01/24 | 4,815 | 4,865 | 4,775 | 4,835 | -0.21% | 3,200 | 514億8533万 | -0.58% | 9.71 | 0.68 |
| 01/23 | 4,795 | 4,870 | 4,745 | 4,845 | -0.92% | 7,500 | 515億9181万 | -0.7% | 9.73 | 0.68 |
| 01/22 | 4,835 | 4,895 | 4,765 | 4,890 | +2.09% | 9,100 | 520億7099万 | +0.02% | 9.82 | 0.68 |
| 01/21 | 4,725 | 4,840 | 4,700 | 4,790 | +2.13% | 10,000 | 510億615万 | -2.2% | 9.62 | 0.67 |
| 01/18 | 4,725 | 4,765 | 4,675 | 4,690 | +0.43% | 8,000 | 499億4130万 | -4.81% | 9.42 | 0.66 |
| 01/17 | 4,725 | 4,760 | 4,630 | 4,670 | +0.32% | 11,200 | 497億2833万 | -6.04% | 9.38 | 0.65 |
| 01/16 | 4,795 | 4,795 | 4,615 | 4,655 | -1.48% | 14,500 | 495億6860万 | -7.07% | 9.35 | 0.65 |
| 01/15 | 4,620 | 4,755 | 4,580 | 4,725 | +2.05% | 15,900 | 503億1400万 | -6.44% | 9.49 | 0.66 |
| 01/11 | 4,735 | 4,735 | 4,625 | 4,630 | -3.04% | 13,200 | 493億239万 | -9.11% | 9.3 | 0.65 |
| 01/10 | 4,820 | 4,820 | 4,715 | 4,775 | -1.44% | 12,600 | 508億4642万 | -7.03% | 9.59 | 0.67 |
| 01/09 | 4,765 | 4,895 | 4,765 | 4,845 | +1.68% | 17,000 | 515億9181万 | -6.3% | 9.73 | 0.68 |
| 01/08 | 4,835 | 4,835 | 4,730 | 4,765 | -1.45% | 17,500 | 507億3994万 | -8.38% | 9.57 | 0.67 |
| 01/07 | 4,900 | 4,960 | 4,820 | 4,835 | +0.52% | 15,900 | 514億8533万 | -7.48% | 9.71 | 0.68 |
| 01/04 | 4,900 | 4,900 | 4,775 | 4,810 | -3.99% | 10,700 | 512億1912万 | -8.24% | 9.66 | 0.67 |
| 2018 |
| 12/28 | 5,020 | 5,110 | 4,935 | 5,010 | -0.2% | 12,600 | 533億4881万 | -4.77% | 10.07 | 0.7 |
| 12/27 | 4,915 | 5,030 | 4,775 | 5,020 | +9.97% | 16,100 | 534億5529万 | -4.71% | 10.09 | 0.7 |
| 12/26 | 4,475 | 4,600 | 4,465 | 4,565 | +2.01% | 17,600 | 486億1024万 | -13.44% | 9.17 | 0.64 |
| 12/25 | 4,610 | 4,640 | 4,445 | 4,475 | -8.49% | 18,700 | 476億5188万 | -15.52% | 8.99 | 0.63 |
| 12/21 | 4,910 | 4,955 | 4,695 | 4,890 | -0.81% | 33,100 | 520億7099万 | -8.12% | 9.82 | 0.68 |
| 12/20 | 5,050 | 5,110 | 4,895 | 4,930 | -3.33% | 16,800 | 524億9693万 | -7.5% | 9.9 | 0.69 |
| 12/19 | 5,090 | 5,180 | 5,020 | 5,100 | -0.2% | 16,100 | 543億717万 | -4.46% | 10.25 | 0.71 |
| 12/18 | 5,100 | 5,210 | 5,040 | 5,110 | -0.39% | 9,200 | 544億1366万 | -4.45% | 10.27 | 0.71 |
| 12/17 | 5,260 | 5,260 | 5,120 | 5,130 | -1.35% | 15,600 | 546億2663万 | -4.4% | 10.31 | 0.72 |
| 12/14 | 5,400 | 5,400 | 5,180 | 5,200 | -3.35% | 18,500 | 553億7202万 | -3.53% | 10.45 | 0.73 |
| 12/13 | 5,220 | 5,410 | 5,180 | 5,380 | +2.67% | 16,100 | 572億8874万 | -0.63% | 10.81 | 0.75 |
| 12/12 | 5,150 | 5,350 | 5,150 | 5,240 | +2.95% | 13,900 | 557億9796万 | -3.43% | 10.53 | 0.73 |
| 12/11 | 5,200 | 5,250 | 5,070 | 5,090 | -0.78% | 20,400 | 542億69万 | -6.49% | 10.23 | 0.71 |
| 12/10 | 5,310 | 5,360 | 5,130 | 5,130 | -6.9% | 21,100 | 546億2663万 | -6.04% | 10.31 | 0.72 |
| 12/07 | 5,760 | 5,760 | 5,470 | 5,510 | -4.34% | 23,500 | 586億7304万 | +0.57% | 11.07 | 0.77 |
| 12/06 | 5,750 | 6,090 | 5,730 | 5,760 | +1.95% | 65,500 | 613億3516万 | +5.19% | 11.57 | 0.81 |
| 12/05 | 5,510 | 5,750 | 5,510 | 5,650 | -0.35% | 18,100 | 601億6383万 | +3.44% | 11.35 | 0.79 |
| 12/04 | 5,840 | 5,950 | 5,670 | 5,670 | -2.91% | 13,300 | 603億7680万 | +4.09% | 11.39 | 0.79 |
| 12/03 | 5,700 | 5,900 | 5,700 | 5,840 | +3.18% | 12,400 | 621億8704万 | +7.63% | 11.73 | 0.82 |
| 11/30 | 5,670 | 5,750 | 5,630 | 5,660 | -0.18% | 16,700 | 602億7031万 | +4.76% | 11.37 | 0.79 |
| 11/29 | 5,660 | 5,730 | 5,650 | 5,670 | +1.61% | 11,900 | 603億7680万 | +5.27% | 11.39 | 0.79 |
| 11/28 | 5,390 | 5,620 | 5,390 | 5,580 | +3.53% | 20,900 | 594億1844万 | +3.78% | 11.21 | 0.78 |
| 11/27 | 5,350 | 5,420 | 5,350 | 5,390 | +2.67% | 10,600 | 573億9523万 | +0.39% | 10.83 | 0.75 |
| 11/26 | 5,180 | 5,280 | 5,170 | 5,250 | -0.38% | 6,800 | 559億444万 | -2.38% | 10.55 | 0.73 |
| 11/22 | 5,190 | 5,290 | 5,190 | 5,270 | +1.54% | 6,300 | 561億1741万 | -2.3% | 10.59 | 0.74 |
| 11/21 | 5,140 | 5,220 | 5,090 | 5,190 | +0.39% | 12,700 | 552億6553万 | -4% | 10.43 | 0.73 |
| 11/20 | 5,140 | 5,170 | 5,090 | 5,170 | +0.78% | 6,000 | 550億5256万 | -4.68% | 10.39 | 0.72 |
| 11/19 | 5,110 | 5,220 | 5,110 | 5,130 | +0.39% | 9,100 | 546億2663万 | -5.68% | 10.31 | 0.72 |
| 11/16 | 5,030 | 5,150 | 5,020 | 5,110 | +0.2% | 15,200 | 544億1366万 | -6.34% | 10.27 | 0.71 |
| 11/15 | 5,120 | 5,160 | 4,925 | 5,100 | -0.39% | 18,000 | 543億717万 | -6.97% | 10.25 | 0.71 |
| 11/14 | 5,260 | 5,310 | 5,120 | 5,120 | -4.48% | 20,000 | 545億2014万 | -7.01% | 10.29 | 0.72 |
| 11/13 | 5,530 | 5,530 | 5,280 | 5,360 | -3.6% | 10,600 | 570億7577万 | -3.21% | 10.77 | 0.75 |
| 11/12 | 5,670 | 5,670 | 5,540 | 5,560 | -2.63% | 10,300 | 592億547万 | -0.09% | 11.17 | 0.78 |
| 11/09 | 5,820 | 5,850 | 5,690 | 5,710 | -1.89% | 12,500 | 608億274万 | +2.11% | 11.47 | 0.8 |
| 11/08 | 5,720 | 5,900 | 5,720 | 5,820 | +2.46% | 11,500 | 619億7407万 | +3.67% | 11.69 | 0.81 |
| 11/07 | 5,700 | 5,820 | 5,650 | 5,680 | +0.35% | 20,100 | 604億8328万 | +0.92% | 11.41 | 0.79 |
| 11/06 | 5,620 | 5,700 | 5,560 | 5,660 | +2.54% | 12,500 | 602億7031万 | +0.07% | 11.37 | 0.79 |
| 11/05 | 5,570 | 5,620 | 5,510 | 5,520 | -1.43% | 15,100 | 587億7953万 | -2.85% | 11.09 | 0.77 |
| 11/02 | 5,480 | 5,610 | 5,450 | 5,600 | +3.13% | 17,700 | 596億3140万 | -2.01% | 11.25 | 0.78 |
| 11/01 | 5,420 | 5,490 | 5,350 | 5,430 | +0.56% | 19,500 | 578億2117万 | -5.43% | 10.91 | 0.76 |
| 10/31 | 5,320 | 5,440 | 5,290 | 5,400 | +2.08% | 18,100 | 575億171万 | -6.57% | 10.85 | 0.76 |
| 10/30 | 5,190 | 5,310 | 5,170 | 5,290 | +3.12% | 26,700 | 563億3038万 | -9.08% | 10.63 | 0.74 |
