株価チャート
2018/10/29～2019/03/29
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 | 4,860 | 4,895 | 4,830 | 4,895 | +0.1% | 2,400 | 104億7252万 | -2.28% | - | 1.71 |
| 03/28 | 4,875 | 4,900 | 4,850 | 4,890 | -0.41% | 2,300 | 104億6183万 | -2.36% | - | 1.71 |
| 03/27 | 4,905 | 4,930 | 4,865 | 4,910 | -3.73% | 8,300 | 105億462万 | -1.96% | - | 1.72 |
| 03/26 | 5,090 | 5,150 | 5,040 | 5,100 | +0.39% | 9,500 | 109億1111万 | +1.88% | - | 1.78 |
| 03/25 | 4,990 | 5,080 | 4,990 | 5,080 | +0.79% | 6,000 | 108億6832万 | +1.68% | - | 1.78 |
| 03/22 | 5,040 | 5,040 | 5,010 | 5,040 | +0.4% | 2,000 | 107億8274万 | +1.08% | - | 1.76 |
| 03/20 | 5,020 | 5,060 | 5,020 | 5,020 | -0.79% | 1,400 | 107億3995万 | +0.84% | - | 1.75 |
| 03/19 | 5,040 | 5,060 | 5,010 | 5,060 | +0.8% | 2,100 | 108億2553万 | +1.81% | - | 1.77 |
| 03/18 | 4,990 | 5,070 | 4,970 | 5,020 | -0.2% | 5,500 | 107億3995万 | +1.21% | - | 1.75 |
| 03/15 | 5,050 | 5,060 | 5,020 | 5,030 | -0.59% | 1,300 | 107億6135万 | +1.58% | - | 1.76 |
| 03/14 | 5,060 | 5,090 | 5,040 | 5,060 | +0.2% | 1,300 | 108億2553万 | +2.37% | - | 1.77 |
| 03/13 | 5,020 | 5,050 | 5,010 | 5,050 | +0.2% | 1,000 | 108億414万 | +2.37% | - | 1.77 |
| 03/12 | 4,985 | 5,040 | 4,985 | 5,040 | +1.1% | 2,100 | 107億8274万 | +2.4% | - | 1.76 |
| 03/11 | 5,000 | 5,040 | 4,985 | 4,985 | -1.09% | 2,600 | 106億6507万 | +1.47% | - | 1.74 |
| 03/08 | 5,110 | 5,140 | 5,040 | 5,040 | -1.37% | 2,900 | 107億8274万 | +2.75% | - | 1.76 |
| 03/07 | 5,130 | 5,190 | 5,090 | 5,110 | 0% | 5,100 | 109億3250万 | +4.41% | - | 1.79 |
| 03/06 | 5,060 | 5,140 | 5,040 | 5,110 | +0.99% | 4,500 | 109億3250万 | +4.71% | - | 1.79 |
| 03/05 | 5,010 | 5,060 | 5,010 | 5,060 | +0.4% | 1,600 | 108億2553万 | +3.99% | - | 1.77 |
| 03/04 | 5,050 | 5,080 | 5,030 | 5,040 | +0.6% | 3,800 | 107億8274万 | +3.83% | - | 1.76 |
| 03/01 | 4,990 | 5,050 | 4,980 | 5,010 | +0.7% | 4,300 | 107億1856万 | +3.47% | - | 1.75 |
| 02/28 | 4,950 | 4,975 | 4,950 | 4,975 | +0.51% | 1,500 | 106億4368万 | +2.94% | - | 1.74 |
| 02/27 | 4,910 | 4,950 | 4,910 | 4,950 | +0.61% | 2,500 | 105億9019万 | +2.61% | - | 1.73 |
| 02/26 | 4,930 | 4,945 | 4,910 | 4,920 | 0% | 4,100 | 105億2601万 | +2.16% | - | 1.72 |
| 02/25 | 4,900 | 4,920 | 4,900 | 4,920 | +0.41% | 2,200 | 105億2601万 | +2.31% | - | 1.72 |
| 02/22 | 4,885 | 4,900 | 4,885 | 4,900 | +0.31% | 2,200 | 104億8322万 | +2.04% | - | 1.71 |
| 02/21 | 4,880 | 4,890 | 4,875 | 4,885 | +0.1% | 1,600 | 104億5113万 | +1.86% | - | 1.71 |
| 02/20 | 4,860 | 4,880 | 4,860 | 4,880 | +0.31% | 900 | 104億4043万 | +1.86% | - | 1.71 |
| 02/19 | 4,890 | 4,890 | 4,860 | 4,865 | +0.52% | 2,600 | 104億834万 | +1.69% | - | 1.7 |
| 02/18 | 4,840 | 4,845 | 4,830 | 4,840 | 0% | 1,100 | 103億5486万 | +1.28% | - | 1.69 |
| 02/15 | 4,840 | 4,840 | 4,825 | 4,840 | 0% | 1,500 | 103億5486万 | +1.36% | - | 1.69 |
| 02/14 | 4,830 | 4,840 | 4,830 | 4,840 | +0.41% | 800 | 103億5486万 | +1.47% | - | 1.69 |
| 02/13 | 4,820 | 4,830 | 4,820 | 4,820 | 0% | 800 | 103億1207万 | +1.13% | - | 1.68 |
| 02/12 | 4,820 | 4,840 | 4,810 | 4,820 | 0% | 1,500 | 103億1207万 | +1.24% | - | 1.68 |
| 02/08 | 4,805 | 4,820 | 4,805 | 4,820 | +0.31% | 1,900 | 103億1207万 | +1.32% | - | 1.68 |
| 02/07 | 4,815 | 4,815 | 4,800 | 4,805 | +0.31% | 1,100 | 102億7998万 | +1.12% | - | 1.68 |
| 02/06 | 4,800 | 4,810 | 4,780 | 4,790 | -0.1% | 1,100 | 102億4788万 | +0.93% | - | 1.67 |
| 02/05 | 4,795 | 4,795 | 4,780 | 4,795 | 0% | 800 | 102億5858万 | +1.31% | - | 1.68 |
| 02/04 | 4,795 | 4,795 | 4,780 | 4,795 | +0.21% | 1,500 | 102億5858万 | +1.42% | - | 1.68 |
| 02/01 | 4,775 | 4,785 | 4,775 | 4,785 | +0.31% | 900 | 102億3719万 | +1.29% | - | 1.67 |
| 01/31 | 4,760 | 4,770 | 4,760 | 4,770 | +0.21% | 500 | 102億510万 | +1.04% | - | 1.67 |
| 01/30 | 4,765 | 4,770 | 4,760 | 4,760 | 0% | 400 | 101億8370万 | +0.87% | - | 1.66 |
| 01/29 | 4,765 | 4,775 | 4,760 | 4,760 | -0.1% | 700 | 101億8370万 | +0.87% | - | 1.66 |
| 01/28 | 4,750 | 4,765 | 4,750 | 4,765 | +0.32% | 1,200 | 101億9440万 | +1.02% | - | 1.67 |
| 01/25 | 4,760 | 4,765 | 4,750 | 4,750 | -0.31% | 800 | 101億6231万 | +0.72% | - | 1.66 |
| 01/24 | 4,770 | 4,770 | 4,760 | 4,765 | +0.32% | 300 | 101億9440万 | +1.04% | - | 1.67 |
| 01/23 | 4,750 | 4,775 | 4,750 | 4,750 | 0% | 1,500 | 101億6231万 | +0.72% | - | 1.66 |
| 01/22 | 4,760 | 4,760 | 4,750 | 4,750 | 0% | 500 | 101億6231万 | +0.72% | - | 1.66 |
| 01/21 | 4,755 | 4,755 | 4,740 | 4,750 | 0% | 800 | 101億6231万 | +0.74% | - | 1.66 |
| 01/18 | 4,750 | 4,750 | 4,735 | 4,750 | -0.11% | 800 | 101億6231万 | +0.74% | - | 1.66 |
| 01/17 | 4,750 | 4,755 | 4,740 | 4,755 | +0.21% | 800 | 101億7300万 | +0.83% | - | 1.66 |
| 01/15 | 4,750 | 4,750 | 4,710 | 4,745 | +0.74% | 1,300 | 101億5161万 | +0.61% | - | 1.66 |
| 01/11 | 4,750 | 4,750 | 4,705 | 4,710 | -0.74% | 1,100 | 100億7673万 | -0.13% | - | 1.65 |
| 01/10 | 4,720 | 4,745 | 4,720 | 4,745 | +0.32% | 400 | 101億5161万 | +0.59% | - | 1.66 |
| 01/09 | 4,755 | 4,755 | 4,730 | 4,730 | +0.21% | 500 | 101億1952万 | +0.28% | - | 1.65 |
| 01/08 | 4,750 | 4,755 | 4,715 | 4,720 | -0.63% | 1,500 | 100億9812万 | +0.04% | - | 1.65 |
| 01/07 | 4,710 | 4,750 | 4,685 | 4,750 | +1.06% | 1,300 | 101億6231万 | +0.68% | - | 1.66 |
| 01/04 | 4,675 | 4,700 | 4,650 | 4,700 | -0.11% | 1,300 | 100億5533万 | -0.38% | - | 1.64 |
| 2018 |
| 12/28 | 4,695 | 4,705 | 4,675 | 4,705 | +0.11% | 900 | 100億6603万 | -0.32% | - | 1.64 |
| 12/27 | 4,700 | 4,700 | 4,690 | 4,700 | +1.18% | 1,500 | 100億5533万 | -0.44% | - | 1.64 |
| 12/26 | 4,430 | 4,650 | 4,430 | 4,645 | +4.03% | 2,900 | 99億3767万 | -1.63% | - | 1.62 |
| 12/25 | 4,605 | 4,605 | 4,460 | 4,465 | -4.7% | 5,000 | 95億5257万 | -5.5% | - | 1.56 |
| 12/21 | 4,670 | 4,685 | 4,605 | 4,685 | -0.32% | 3,500 | 100億2324万 | -1.1% | - | 1.64 |
| 12/20 | 4,705 | 4,725 | 4,675 | 4,700 | 0% | 2,000 | 100億5533万 | -0.82% | - | 1.64 |
| 12/19 | 4,720 | 4,745 | 4,700 | 4,700 | -0.53% | 1,400 | 100億5533万 | -0.84% | - | 1.64 |
| 12/18 | 4,730 | 4,730 | 4,725 | 4,725 | -0.42% | 1,300 | 101億882万 | -0.34% | - | 1.65 |
| 12/17 | 4,725 | 4,750 | 4,725 | 4,745 | +0.42% | 500 | 101億5161万 | +0.08% | - | 1.66 |
| 12/14 | 4,760 | 4,760 | 4,725 | 4,725 | -0.11% | 1,000 | 101億882万 | -0.3% | - | 1.65 |
| 12/13 | 4,750 | 4,755 | 4,730 | 4,730 | -0.63% | 600 | 101億1952万 | -0.19% | - | 1.65 |
| 12/12 | 4,750 | 4,760 | 4,745 | 4,760 | +0.21% | 500 | 101億8370万 | +0.44% | - | 1.66 |
| 12/11 | 4,750 | 4,750 | 4,750 | 4,750 | 0% | 400 | 101億6231万 | +0.27% | - | 1.66 |
| 12/10 | 4,750 | 4,770 | 4,750 | 4,750 | +0.11% | 1,100 | 101億6231万 | +0.32% | - | 1.66 |
| 12/07 | 4,760 | 4,780 | 4,745 | 4,745 | -0.11% | 1,300 | 101億5161万 | +0.23% | - | 1.66 |
| 12/06 | 4,760 | 4,770 | 4,750 | 4,750 | -0.11% | 1,100 | 101億6231万 | +0.34% | - | 1.66 |
| 12/05 | 4,740 | 4,780 | 4,740 | 4,755 | -0.11% | 1,200 | 101億7300万 | +0.46% | - | 1.66 |
| 12/04 | 4,765 | 4,780 | 4,750 | 4,760 | +0.32% | 1,100 | 101億8370万 | +0.66% | - | 1.66 |
| 12/03 | 4,750 | 4,765 | 4,745 | 4,745 | -0.11% | 1,400 | 101億5161万 | +0.4% | - | 1.66 |
| 11/30 | 4,735 | 4,750 | 4,735 | 4,750 | +0.11% | 400 | 101億6231万 | +0.55% | - | 1.66 |
| 11/29 | 4,740 | 4,750 | 4,740 | 4,745 | 0% | 600 | 101億5161万 | +0.49% | - | 1.66 |
| 11/28 | 4,730 | 4,745 | 4,730 | 4,745 | +0.42% | 500 | 101億5161万 | +0.49% | - | 1.66 |
| 11/27 | 4,730 | 4,750 | 4,725 | 4,725 | -0.53% | 800 | 101億882万 | +0.08% | - | 1.65 |
| 11/26 | 4,730 | 4,750 | 4,730 | 4,750 | +0.11% | 700 | 101億6231万 | +0.59% | - | 1.66 |
| 11/22 | 4,745 | 4,745 | 4,725 | 4,745 | +0.11% | 500 | 101億5161万 | +0.51% | - | 1.66 |
| 11/21 | 4,720 | 4,740 | 4,720 | 4,740 | +0.32% | 700 | 101億4091万 | +0.42% | - | 1.66 |
| 11/20 | 4,745 | 4,745 | 4,725 | 4,725 | +0.11% | 800 | 101億882万 | +0.11% | - | 1.65 |
| 11/19 | 4,725 | 4,740 | 4,720 | 4,720 | -0.53% | 800 | 100億9812万 | 0% | - | 1.65 |
| 11/16 | 4,725 | 4,745 | 4,725 | 4,745 | +0.11% | 600 | 101億5161万 | +0.51% | - | 1.66 |
| 11/15 | 4,735 | 4,740 | 4,730 | 4,740 | +0.11% | 1,000 | 101億4091万 | +0.4% | - | 1.66 |
| 11/14 | 4,720 | 4,735 | 4,715 | 4,735 | +0.32% | 500 | 101億3021万 | +0.3% | - | 1.66 |
| 11/13 | 4,730 | 4,730 | 4,715 | 4,720 | +0.11% | 400 | 100億9812万 | -0.04% | - | 1.65 |
| 11/12 | 4,720 | 4,720 | 4,715 | 4,715 | 0% | 600 | 100億8743万 | -0.21% | - | 1.65 |
| 11/09 | 4,730 | 4,730 | 4,715 | 4,715 | -0.11% | 400 | 100億8743万 | -0.23% | - | 1.65 |
| 11/08 | 4,720 | 4,720 | 4,710 | 4,720 | -0.21% | 700 | 100億9812万 | -0.17% | - | 1.65 |
| 11/07 | 4,705 | 4,735 | 4,705 | 4,730 | +0.64% | 400 | 101億1952万 | 0% | - | 1.65 |
| 11/06 | 4,700 | 4,700 | 4,700 | 4,700 | 0% | 300 | 100億5533万 | -0.66% | - | 1.64 |
| 11/05 | 4,705 | 4,745 | 4,700 | 4,700 | -0.53% | 900 | 100億5533万 | -0.7% | - | 1.64 |
| 11/02 | 4,740 | 4,740 | 4,710 | 4,725 | -0.32% | 600 | 101億882万 | -0.21% | - | 1.65 |
| 11/01 | 4,730 | 4,740 | 4,730 | 4,740 | +0.32% | 800 | 101億4091万 | +0.08% | - | 1.66 |
| 10/31 | 4,725 | 4,725 | 4,680 | 4,725 | +1.18% | 700 | 101億882万 | -0.21% | - | 1.65 |
| 10/30 | 4,665 | 4,700 | 4,660 | 4,670 | -0.21% | 1,100 | 99億9115万 | -1.52% | - | 1.63 |
| 10/29 | 4,700 | 4,735 | 4,675 | 4,680 | -0.43% | 1,900 | 100億1255万 | -1.47% | - | 1.64 |
