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 | 3,835 | 3,870 | 3,815 | 3,820 | -0.26% | 12,000 | 849億4867万 | +1.27% | 21.02 | 1.46 |
| 03/28 | 3,895 | 3,895 | 3,815 | 3,830 | -2.05% | 17,500 | 851億7105万 | +1.38% | 21.07 | 1.46 |
| 03/27 | 3,870 | 3,915 | 3,870 | 3,910 | +0.77% | 19,700 | 869億5008万 | +3.33% | 21.51 | 1.49 |
| 03/26 | 3,770 | 3,880 | 3,770 | 3,880 | +4.58% | 34,200 | 862億8294万 | +2.46% | 21.35 | 1.48 |
| 03/25 | 3,745 | 3,745 | 3,705 | 3,710 | -1.85% | 23,800 | 825億250万 | -2.16% | 20.41 | 1.42 |
| 03/22 | 3,750 | 3,815 | 3,750 | 3,780 | -0.53% | 29,800 | 840億5915万 | -0.6% | 20.8 | 1.44 |
| 03/20 | 3,675 | 3,805 | 3,670 | 3,800 | +2.7% | 31,900 | 845億391万 | -0.34% | 20.91 | 1.45 |
| 03/19 | 3,730 | 3,730 | 3,675 | 3,700 | -1.46% | 16,800 | 822億8013万 | -3.14% | 20.36 | 1.41 |
| 03/18 | 3,705 | 3,755 | 3,695 | 3,755 | +1.76% | 15,900 | 835億321万 | -2.01% | 20.66 | 1.43 |
| 03/15 | 3,615 | 3,705 | 3,615 | 3,690 | +2.07% | 20,900 | 820億5775万 | -3.91% | 20.3 | 1.41 |
| 03/14 | 3,670 | 3,670 | 3,605 | 3,615 | -1.5% | 15,600 | 803億8991万 | -6.13% | 19.89 | 1.38 |
| 03/13 | 3,720 | 3,720 | 3,660 | 3,670 | -2.26% | 18,300 | 816億1299万 | -5.09% | 20.19 | 1.4 |
| 03/12 | 3,705 | 3,760 | 3,675 | 3,755 | +2.46% | 27,400 | 835億321万 | -3.15% | 20.66 | 1.43 |
| 03/11 | 3,625 | 3,685 | 3,625 | 3,665 | +0.69% | 17,400 | 815億180万 | -5.54% | 20.16 | 1.4 |
| 03/08 | 3,630 | 3,665 | 3,620 | 3,640 | -1.62% | 26,800 | 809億4585万 | -6.23% | 20.03 | 1.39 |
| 03/07 | 3,700 | 3,705 | 3,670 | 3,700 | -0.8% | 15,900 | 822億8013万 | -4.57% | 20.36 | 1.41 |
| 03/06 | 3,695 | 3,730 | 3,695 | 3,730 | +0.13% | 15,800 | 829億4726万 | -3.57% | 20.52 | 1.43 |
| 03/05 | 3,770 | 3,770 | 3,695 | 3,725 | -1.46% | 28,200 | 828億3607万 | -3.45% | 20.49 | 1.42 |
| 03/04 | 3,775 | 3,780 | 3,745 | 3,780 | +0.27% | 27,900 | 840億5915万 | -1.79% | 20.8 | 1.44 |
| 03/01 | 3,805 | 3,875 | 3,750 | 3,770 | -1.82% | 30,100 | 838億3678万 | -1.75% | 20.74 | 1.44 |
| 02/28 | 3,855 | 3,865 | 3,790 | 3,840 | -0.65% | 26,900 | 853億9343万 | +0.37% | 21.13 | 1.47 |
| 02/27 | 3,845 | 3,935 | 3,820 | 3,865 | -0.26% | 128,400 | 859億4937万 | +1.42% | 21.26 | 1.48 |
| 02/26 | 3,925 | 3,925 | 3,860 | 3,875 | -0.64% | 18,000 | 861億7175万 | +2.08% | 21.32 | 1.48 |
| 02/25 | 3,965 | 3,965 | 3,885 | 3,900 | +0.13% | 19,700 | 867億2770万 | +3.12% | 21.46 | 1.49 |
| 02/22 | 3,950 | 3,950 | 3,895 | 3,895 | -1.64% | 20,800 | 866億1651万 | +3.45% | 21.43 | 1.49 |
| 02/21 | 3,995 | 3,995 | 3,945 | 3,960 | -0.75% | 16,600 | 880億6197万 | +5.68% | 21.79 | 1.51 |
| 02/20 | 4,010 | 4,010 | 3,975 | 3,990 | 0% | 26,800 | 887億2911万 | +7.09% | 21.95 | 1.52 |
| 02/19 | 4,010 | 4,020 | 3,980 | 3,990 | -0.5% | 27,300 | 887億2911万 | +7.72% | 21.95 | 1.52 |
| 02/18 | 4,040 | 4,040 | 3,975 | 4,010 | +1.01% | 36,700 | 891億7387万 | +8.94% | 22.06 | 1.53 |
| 02/15 | 4,025 | 4,025 | 3,960 | 3,970 | -1.37% | 25,500 | 882億8435万 | +8.56% | 21.84 | 1.52 |
| 02/14 | 4,065 | 4,090 | 3,995 | 4,025 | +0.75% | 37,700 | 895億743万 | +10.67% | 22.15 | 1.54 |
| 02/13 | 3,995 | 4,020 | 3,975 | 3,995 | +0.38% | 24,600 | 888億4030万 | +10.63% | 21.98 | 1.53 |
| 02/12 | 4,130 | 4,130 | 3,970 | 3,980 | +0.63% | 38,500 | 885億673万 | +10.99% | 21.9 | 1.52 |
| 02/08 | 3,965 | 3,980 | 3,915 | 3,955 | -0.63% | 48,700 | 879億5078万 | +11.19% | 21.76 | 1.51 |
| 02/07 | 4,020 | 4,035 | 3,940 | 3,980 | -0.5% | 50,900 | 885億673万 | +12.72% | 21.9 | 1.52 |
| 02/06 | 4,010 | 4,095 | 3,950 | 4,000 | +1.52% | 75,100 | 889億5149万 | +14.19% | 22.01 | 1.53 |
| 02/05 | 3,880 | 3,970 | 3,875 | 3,940 | +3.14% | 41,600 | 876億1721万 | +13.61% | 21.68 | 1.51 |
| 02/04 | 3,865 | 3,925 | 3,795 | 3,820 | +2.55% | 46,900 | 849億4867万 | +11.34% | 21.02 | 1.46 |
| 02/01 | 3,580 | 3,815 | 3,575 | 3,725 | +5.97% | 80,400 | 828億3607万 | +9.33% | 20.49 | 1.42 |
| 01/31 | 3,510 | 3,545 | 3,490 | 3,515 | +1.74% | 34,400 | 781億6612万 | +3.57% | 19.34 | 1.34 |
| 01/30 | 3,490 | 3,535 | 3,455 | 3,455 | -1% | 32,000 | 768億3185万 | +1.77% | 19.01 | 1.32 |
| 01/29 | 3,490 | 3,500 | 3,455 | 3,490 | 0% | 40,300 | 776億1017万 | +2.74% | 19.2 | 1.33 |
| 01/28 | 3,485 | 3,495 | 3,465 | 3,490 | +0.14% | 26,200 | 776億1017万 | +2.5% | 19.2 | 1.33 |
| 01/25 | 3,525 | 3,555 | 3,485 | 3,485 | -0.43% | 29,300 | 774億9898万 | +2.08% | 19.17 | 1.33 |
| 01/24 | 3,475 | 3,510 | 3,445 | 3,500 | +1.3% | 30,900 | 778億3255万 | +2.19% | 19.26 | 1.34 |
| 01/23 | 3,490 | 3,500 | 3,455 | 3,455 | -1% | 35,200 | 768億3185万 | +0.58% | 19.01 | 1.32 |
| 01/22 | 3,570 | 3,570 | 3,490 | 3,490 | -1.55% | 22,000 | 776億1017万 | +1.34% | 19.2 | 1.33 |
| 01/21 | 3,485 | 3,555 | 3,480 | 3,545 | +2.31% | 36,800 | 788億3325万 | +2.66% | 19.5 | 1.35 |
| 01/18 | 3,450 | 3,525 | 3,450 | 3,465 | +0.43% | 33,100 | 770億5422万 | +0.03% | 19.06 | 1.32 |
| 01/17 | 3,450 | 3,475 | 3,415 | 3,450 | +0.44% | 27,600 | 767億2066万 | -0.83% | 18.98 | 1.32 |
| 01/16 | 3,510 | 3,510 | 3,425 | 3,435 | -0.15% | 27,600 | 763億8709万 | -1.72% | 18.9 | 1.31 |
| 01/15 | 3,410 | 3,460 | 3,385 | 3,440 | +0.88% | 32,000 | 764億9828万 | -2.11% | 18.93 | 1.31 |
| 01/11 | 3,420 | 3,450 | 3,410 | 3,410 | +0.15% | 20,200 | 758億3114万 | -3.54% | 18.76 | 1.3 |
| 01/10 | 3,460 | 3,460 | 3,375 | 3,405 | -1.73% | 23,100 | 757億1995万 | -4.19% | 18.73 | 1.3 |
| 01/09 | 3,450 | 3,480 | 3,415 | 3,465 | +2.51% | 26,400 | 770億5422万 | -3.05% | 19.06 | 1.32 |
| 01/08 | 3,455 | 3,455 | 3,375 | 3,380 | -0.15% | 33,100 | 751億6401万 | -5.85% | 18.6 | 1.29 |
| 01/07 | 3,320 | 3,390 | 3,320 | 3,385 | +4.15% | 18,200 | 752億7520万 | -6.23% | 18.62 | 1.29 |
| 01/04 | 3,280 | 3,280 | 3,185 | 3,250 | -1.22% | 33,300 | 722億7308万 | -10.42% | 17.88 | 1.24 |
| 2018 |
| 12/28 | 3,230 | 3,320 | 3,210 | 3,290 | -0.3% | 33,900 | 731億6260万 | -9.91% | 18.1 | 1.26 |
| 12/27 | 3,195 | 3,315 | 3,195 | 3,300 | +5.6% | 34,000 | 733億8498万 | -10.16% | 18.16 | 1.26 |
| 12/26 | 3,130 | 3,165 | 3,060 | 3,125 | +4.41% | 44,500 | 694億9335万 | -15.38% | 17.19 | 1.19 |
| 12/25 | 3,060 | 3,065 | 2,969 | 2,993 | -7.19% | 62,900 | 665億5795万 | -19.59% | 16.47 | 1.14 |
| 12/21 | 3,340 | 3,345 | 3,215 | 3,225 | -5.43% | 47,100 | 717億1714万 | -14.11% | 17.74 | 1.23 |
| 12/20 | 3,500 | 3,530 | 3,400 | 3,410 | -3.81% | 54,800 | 758億3114万 | -9.76% | 18.76 | 1.3 |
| 12/19 | 3,535 | 3,545 | 3,460 | 3,545 | +1.14% | 35,100 | 788億3325万 | -6.61% | 19.5 | 1.35 |
| 12/18 | 3,650 | 3,650 | 3,505 | 3,505 | -4.5% | 41,100 | 779億4374万 | -7.93% | 19.28 | 1.34 |
| 12/17 | 3,695 | 3,705 | 3,665 | 3,670 | -1.21% | 14,800 | 816億1299万 | -4% | 20.19 | 1.4 |
| 12/14 | 3,730 | 3,760 | 3,710 | 3,715 | -1.59% | 39,700 | 826億1369万 | -3.1% | 20.44 | 1.42 |
| 12/13 | 3,750 | 3,790 | 3,740 | 3,775 | +0.67% | 25,700 | 839億4797万 | -1.77% | 20.77 | 1.44 |
| 12/12 | 3,670 | 3,750 | 3,670 | 3,750 | +2.18% | 27,400 | 833億9202万 | -2.55% | 20.63 | 1.43 |
| 12/11 | 3,680 | 3,700 | 3,650 | 3,670 | -1.34% | 46,100 | 816億1299万 | -4.68% | 20.19 | 1.4 |
| 12/10 | 3,820 | 3,820 | 3,705 | 3,720 | -2.75% | 25,100 | 827億2488万 | -3.5% | 20.47 | 1.42 |
| 12/07 | 3,875 | 3,880 | 3,815 | 3,825 | -0.13% | 19,200 | 850億5986万 | -0.88% | 21.04 | 1.46 |
| 12/06 | 3,865 | 3,900 | 3,815 | 3,830 | -0.91% | 47,700 | 851億7105万 | -0.67% | 21.07 | 1.46 |
| 12/05 | 3,850 | 3,895 | 3,850 | 3,865 | -1.15% | 21,200 | 859億4937万 | +0.31% | 21.26 | 1.48 |
| 12/04 | 3,970 | 4,040 | 3,910 | 3,910 | -1.14% | 34,300 | 869億5008万 | +1.69% | 21.51 | 1.49 |
| 12/03 | 3,920 | 3,965 | 3,920 | 3,955 | +1.67% | 19,200 | 879億5078万 | +2.91% | 21.76 | 1.51 |
| 11/30 | 3,915 | 3,945 | 3,890 | 3,890 | -0.13% | 43,400 | 865億532万 | +1.33% | 21.4 | 1.49 |
| 11/29 | 3,940 | 3,940 | 3,895 | 3,895 | +0.39% | 27,900 | 866億1651万 | +1.41% | 21.43 | 1.49 |
| 11/28 | 3,855 | 3,890 | 3,845 | 3,880 | +0.39% | 32,600 | 862億8294万 | +0.88% | 21.35 | 1.48 |
| 11/27 | 3,860 | 3,885 | 3,830 | 3,865 | +0.65% | 36,300 | 859億4937万 | +0.34% | 21.26 | 1.48 |
| 11/26 | 3,850 | 3,875 | 3,830 | 3,840 | -0.26% | 29,000 | 853億9343万 | -0.54% | 21.13 | 1.47 |
| 11/22 | 3,815 | 3,855 | 3,795 | 3,850 | +0.92% | 21,300 | 856億1581万 | -0.52% | 21.18 | 1.47 |
| 11/21 | 3,780 | 3,830 | 3,765 | 3,815 | +0.13% | 30,600 | 848億3748万 | -1.65% | 20.99 | 1.46 |
| 11/20 | 3,805 | 3,850 | 3,790 | 3,810 | -0.65% | 32,500 | 847億2629万 | -2.06% | 20.96 | 1.46 |
| 11/19 | 3,825 | 3,860 | 3,825 | 3,835 | +0.26% | 20,900 | 852億8224万 | -1.59% | 21.1 | 1.47 |
| 11/16 | 3,845 | 3,845 | 3,805 | 3,825 | 0% | 17,300 | 850億5986万 | -1.97% | 21.04 | 1.46 |
| 11/15 | 3,825 | 3,855 | 3,810 | 3,825 | 0% | 25,100 | 850億5986万 | -2.17% | 21.04 | 1.46 |
| 11/14 | 3,845 | 3,880 | 3,825 | 3,825 | -0.13% | 27,700 | 850億5986万 | -2.3% | 21.04 | 1.46 |
| 11/13 | 3,855 | 3,855 | 3,795 | 3,830 | -2.17% | 37,700 | 851億7105万 | -2.37% | 21.07 | 1.46 |
| 11/12 | 3,920 | 3,930 | 3,885 | 3,915 | -0.25% | 23,800 | 870億6127万 | -0.38% | 21.54 | 1.5 |
| 11/09 | 3,940 | 3,965 | 3,900 | 3,925 | -0.38% | 43,400 | 872億8365万 | -0.28% | 21.6 | 1.5 |
| 11/08 | 3,950 | 3,975 | 3,925 | 3,940 | +1.03% | 43,500 | 876億1721万 | -0.05% | 21.68 | 1.51 |
| 11/07 | 3,825 | 3,935 | 3,825 | 3,900 | +2.09% | 43,700 | 867億2770万 | -1.22% | 21.46 | 1.49 |
| 11/06 | 3,795 | 3,855 | 3,775 | 3,820 | +0.92% | 43,100 | 849億4867万 | -3.41% | 21.02 | 1.46 |
| 11/05 | 3,790 | 3,815 | 3,745 | 3,785 | -1.05% | 43,300 | 841億7034万 | -4.56% | 20.82 | 1.45 |
| 11/02 | 3,715 | 3,825 | 3,710 | 3,825 | +2.14% | 131,400 | 850億5986万 | -3.85% | 21.04 | 1.46 |
| 11/01 | 3,755 | 3,765 | 3,715 | 3,745 | -0.53% | 76,900 | 832億8083万 | -6.09% | 20.6 | 1.43 |
| 10/31 | 3,665 | 3,765 | 3,610 | 3,765 | +2.87% | 110,500 | 837億2559万 | -5.92% | 20.71 | 1.44 |
| 10/30 | 3,785 | 3,785 | 3,460 | 3,660 | -4.81% | 336,800 | 813億9061万 | -8.84% | 20.14 | 1.4 |
