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 | 3,555 | 3,565 | 3,535 | 3,555 | 0% | 88,900 | 1787億2053万 | -1.71% | 9.1 | 1.06 |
| 03/28 | 3,600 | 3,610 | 3,550 | 3,555 | -2.34% | 175,600 | 1787億2053万 | -1.8% | 9.1 | 1.06 |
| 03/27 | 3,610 | 3,660 | 3,580 | 3,640 | -1.09% | 107,700 | 1829億9373万 | +0.44% | 9.32 | 1.08 |
| 03/26 | 3,645 | 3,680 | 3,610 | 3,680 | +1.1% | 236,300 | 1850億465万 | +1.57% | 9.42 | 1.09 |
| 03/25 | 3,640 | 3,645 | 3,590 | 3,640 | -1.36% | 150,900 | 1829億9373万 | +0.52% | 9.32 | 1.08 |
| 03/22 | 3,700 | 3,705 | 3,650 | 3,690 | -0.14% | 166,100 | 1855億738万 | +1.91% | 9.45 | 1.1 |
| 03/20 | 3,675 | 3,695 | 3,660 | 3,695 | +1.23% | 107,700 | 1857億5875万 | +2.07% | 9.46 | 1.1 |
| 03/19 | 3,650 | 3,670 | 3,645 | 3,650 | +0.14% | 84,500 | 1834億9646万 | +0.88% | 9.35 | 1.09 |
| 03/18 | 3,635 | 3,650 | 3,605 | 3,645 | +1.96% | 94,900 | 1832億4510万 | +0.69% | 9.33 | 1.08 |
| 03/15 | 3,560 | 3,595 | 3,560 | 3,575 | +0.14% | 130,700 | 1797億2599万 | -1.22% | 9.15 | 1.06 |
| 03/14 | 3,615 | 3,615 | 3,570 | 3,570 | -1.24% | 95,400 | 1794億7462万 | -1.46% | 9.14 | 1.06 |
| 03/13 | 3,600 | 3,630 | 3,585 | 3,615 | -0.41% | 96,100 | 1817億3691万 | -0.41% | 9.26 | 1.08 |
| 03/12 | 3,610 | 3,650 | 3,600 | 3,630 | -0.14% | 122,900 | 1824億9100万 | -0.14% | 9.29 | 1.08 |
| 03/11 | 3,570 | 3,640 | 3,555 | 3,635 | +2.39% | 110,700 | 1827億4237万 | -0.14% | 9.31 | 1.08 |
| 03/08 | 3,575 | 3,595 | 3,540 | 3,550 | -0.84% | 264,000 | 1784億6916万 | -2.55% | 9.09 | 1.06 |
| 03/07 | 3,560 | 3,590 | 3,560 | 3,580 | +0.42% | 146,500 | 1799億7735万 | -1.92% | 9.17 | 1.07 |
| 03/06 | 3,540 | 3,570 | 3,515 | 3,565 | -0.28% | 177,300 | 1792億2326万 | -2.49% | 9.13 | 1.06 |
| 03/05 | 3,600 | 3,605 | 3,555 | 3,575 | -1.24% | 179,200 | 1797億2599万 | -2.4% | 9.15 | 1.06 |
| 03/04 | 3,640 | 3,640 | 3,615 | 3,620 | 0% | 82,900 | 1819億8827万 | -1.34% | 9.27 | 1.08 |
| 03/01 | 3,625 | 3,635 | 3,605 | 3,620 | -0.41% | 81,900 | 1819億8827万 | -1.44% | 9.27 | 1.08 |
| 02/28 | 3,630 | 3,660 | 3,620 | 3,635 | +0.69% | 93,900 | 1827億4237万 | -1.17% | 9.31 | 1.08 |
| 02/27 | 3,640 | 3,640 | 3,605 | 3,610 | -0.41% | 101,000 | 1814億8554万 | -1.93% | 9.24 | 1.07 |
| 02/26 | 3,640 | 3,650 | 3,615 | 3,625 | -0.41% | 78,400 | 1822億3964万 | -1.63% | 9.28 | 1.08 |
| 02/25 | 3,640 | 3,645 | 3,615 | 3,640 | +0.55% | 92,700 | 1829億9373万 | -1.33% | 9.32 | 1.08 |
| 02/22 | 3,615 | 3,635 | 3,610 | 3,620 | -0.28% | 118,200 | 1819億8827万 | -1.95% | 9.27 | 1.08 |
| 02/21 | 3,630 | 3,640 | 3,605 | 3,630 | -0.68% | 153,100 | 1824億9100万 | -1.79% | 9.29 | 1.08 |
| 02/20 | 3,650 | 3,680 | 3,635 | 3,655 | +0.97% | 120,100 | 1837億4783万 | -1.22% | 9.36 | 1.09 |
| 02/19 | 3,635 | 3,650 | 3,615 | 3,620 | -0.69% | 114,500 | 1819億8827万 | -2.27% | 9.27 | 1.08 |
| 02/18 | 3,680 | 3,680 | 3,625 | 3,645 | +0.41% | 88,000 | 1832億4510万 | -1.7% | 9.33 | 1.08 |
| 02/15 | 3,630 | 3,635 | 3,610 | 3,630 | -0.68% | 80,800 | 1824億9100万 | -2.16% | 9.29 | 1.08 |
| 02/14 | 3,660 | 3,700 | 3,645 | 3,655 | -0.27% | 105,300 | 1837億4783万 | -1.56% | 9.36 | 1.09 |
| 02/13 | 3,720 | 3,720 | 3,655 | 3,665 | -0.81% | 157,500 | 1842億5056万 | -1.29% | 9.38 | 1.09 |
| 02/12 | 3,650 | 3,710 | 3,640 | 3,695 | +2.07% | 120,000 | 1857億5875万 | -0.51% | 9.46 | 1.1 |
| 02/08 | 3,635 | 3,655 | 3,600 | 3,620 | -1.63% | 156,600 | 1819億8827万 | -2.43% | 9.27 | 1.08 |
| 02/07 | 3,695 | 3,735 | 3,650 | 3,680 | -1.47% | 186,300 | 1850億465万 | -0.86% | 9.42 | 1.09 |
| 02/06 | 3,750 | 3,750 | 3,705 | 3,735 | -0.27% | 134,900 | 1877億6967万 | +0.65% | 9.56 | 1.11 |
| 02/05 | 3,760 | 3,760 | 3,725 | 3,745 | +0.13% | 138,800 | 1882億7240万 | +1.08% | 9.59 | 1.11 |
| 02/04 | 3,745 | 3,755 | 3,725 | 3,740 | +0.67% | 95,500 | 1880億2103万 | +1.25% | 9.58 | 1.11 |
| 02/01 | 3,750 | 3,750 | 3,700 | 3,715 | -0.27% | 146,300 | 1867億6421万 | +0.81% | 9.51 | 1.11 |
| 01/31 | 3,755 | 3,780 | 3,715 | 3,725 | -0.27% | 188,900 | 1872億6694万 | +1.14% | 9.54 | 1.11 |
| 01/30 | 3,740 | 3,740 | 3,715 | 3,735 | -0.13% | 139,300 | 1877億6967万 | +1.44% | 9.56 | 1.11 |
| 01/29 | 3,710 | 3,745 | 3,695 | 3,740 | +0.4% | 106,100 | 1880億2103万 | +1.6% | 9.58 | 1.11 |
| 01/28 | 3,710 | 3,740 | 3,710 | 3,725 | +0.13% | 110,400 | 1872億6694万 | +1.2% | 9.54 | 1.11 |
| 01/25 | 3,710 | 3,740 | 3,690 | 3,720 | -0.4% | 108,100 | 1870億1557万 | +1.09% | 9.52 | 1.11 |
| 01/24 | 3,710 | 3,745 | 3,695 | 3,735 | +0.4% | 123,100 | 1877億6967万 | +1.44% | 9.56 | 1.11 |
| 01/23 | 3,720 | 3,735 | 3,695 | 3,720 | 0% | 157,700 | 1870億1557万 | +1.06% | 9.52 | 1.11 |
| 01/22 | 3,730 | 3,730 | 3,705 | 3,720 | +0.27% | 99,400 | 1870億1557万 | +1.09% | 9.52 | 1.11 |
| 01/21 | 3,730 | 3,740 | 3,700 | 3,710 | -0.54% | 132,700 | 1865億1284万 | +0.73% | 9.5 | 1.1 |
| 01/18 | 3,730 | 3,750 | 3,705 | 3,730 | +0.27% | 117,100 | 1875億1830万 | +1.11% | 9.55 | 1.11 |
| 01/17 | 3,720 | 3,740 | 3,685 | 3,720 | -0.13% | 168,100 | 1870億1557万 | +0.79% | 9.52 | 1.11 |
| 01/16 | 3,720 | 3,735 | 3,695 | 3,725 | -0.53% | 175,800 | 1872億6694万 | +0.84% | 9.54 | 1.11 |
| 01/15 | 3,710 | 3,745 | 3,710 | 3,745 | +0.67% | 101,700 | 1882億7240万 | +1.33% | 9.59 | 1.11 |
| 01/11 | 3,750 | 3,750 | 3,700 | 3,720 | +0.4% | 82,100 | 1870億1557万 | +0.62% | 9.52 | 1.11 |
| 01/10 | 3,680 | 3,705 | 3,655 | 3,705 | +0.14% | 123,700 | 1862億6148万 | +0.14% | 9.49 | 1.1 |
| 01/09 | 3,685 | 3,700 | 3,665 | 3,700 | +1.37% | 121,300 | 1860億1011万 | -0.05% | 9.47 | 1.1 |
| 01/08 | 3,650 | 3,675 | 3,630 | 3,650 | -1.35% | 157,200 | 1834億9646万 | -1.51% | 9.35 | 1.09 |
| 01/07 | 3,650 | 3,700 | 3,630 | 3,700 | +2.92% | 170,500 | 1860億1011万 | -0.35% | 9.47 | 1.1 |
| 01/04 | 3,545 | 3,595 | 3,520 | 3,595 | -2.04% | 162,200 | 1807億3145万 | -3.33% | 9.2 | 1.07 |
| 2018 |
| 12/28 | 3,655 | 3,675 | 3,585 | 3,670 | +0.82% | 99,600 | 1845億192万 | -1.61% | 9.4 | 1.09 |
| 12/27 | 3,655 | 3,685 | 3,620 | 3,640 | +1.53% | 228,600 | 1829億9373万 | -2.57% | 9.32 | 1.08 |
| 12/26 | 3,505 | 3,610 | 3,505 | 3,585 | +2.72% | 185,300 | 1802億2872万 | -4.32% | 9.18 | 1.07 |
| 12/25 | 3,490 | 3,495 | 3,425 | 3,490 | -0.71% | 291,500 | 1754億5278万 | -7.08% | 8.94 | 1.04 |
| 12/21 | 3,640 | 3,640 | 3,500 | 3,515 | -3.7% | 278,300 | 1767億961万 | -6.76% | 9 | 1.05 |
| 12/20 | 3,705 | 3,715 | 3,625 | 3,650 | -1.75% | 183,100 | 1834億9646万 | -3.54% | 9.35 | 1.09 |
| 12/19 | 3,765 | 3,775 | 3,700 | 3,715 | +0.13% | 166,300 | 1867億6421万 | -2.11% | 9.51 | 1.11 |
| 12/18 | 3,695 | 3,730 | 3,680 | 3,710 | -0.4% | 117,100 | 1865億1284万 | -2.5% | 9.5 | 1.1 |
| 12/17 | 3,705 | 3,745 | 3,685 | 3,725 | +0.54% | 191,100 | 1872億6694万 | -2.41% | 9.54 | 1.11 |
| 12/14 | 3,725 | 3,755 | 3,690 | 3,705 | -1.46% | 207,100 | 1862億6148万 | -3.21% | 9.49 | 1.1 |
| 12/13 | 3,710 | 3,785 | 3,710 | 3,760 | +1.35% | 160,900 | 1890億2649万 | -2.03% | 9.63 | 1.12 |
| 12/12 | 3,725 | 3,745 | 3,705 | 3,710 | +0.13% | 146,700 | 1865億1284万 | -3.46% | 9.5 | 1.1 |
| 12/11 | 3,800 | 3,805 | 3,700 | 3,705 | -2.63% | 192,000 | 1862億6148万 | -3.74% | 9.49 | 1.1 |
| 12/10 | 3,800 | 3,820 | 3,785 | 3,805 | -1.04% | 112,800 | 1912億8878万 | -1.32% | 9.74 | 1.13 |
| 12/07 | 3,800 | 3,925 | 3,785 | 3,845 | +1.85% | 267,200 | 1932億9970万 | -0.44% | 9.84 | 1.14 |
| 12/06 | 3,785 | 3,800 | 3,745 | 3,775 | -0.53% | 129,500 | 1897億8059万 | -2.4% | 9.67 | 1.12 |
| 12/05 | 3,740 | 3,800 | 3,740 | 3,795 | +0.53% | 180,900 | 1907億8605万 | -2.09% | 9.72 | 1.13 |
| 12/04 | 3,775 | 3,795 | 3,765 | 3,775 | -0.4% | 140,800 | 1897億8059万 | -2.78% | 9.67 | 1.12 |
| 12/03 | 3,820 | 3,835 | 3,775 | 3,790 | +0.26% | 186,300 | 1905億3468万 | -2.52% | 9.7 | 1.13 |
| 11/30 | 3,775 | 3,795 | 3,750 | 3,780 | +0.27% | 159,400 | 1900億3195万 | -2.78% | 9.68 | 1.12 |
| 11/29 | 3,820 | 3,850 | 3,755 | 3,770 | -0.53% | 180,600 | 1895億2922万 | -3.03% | 9.65 | 1.12 |
| 11/28 | 3,830 | 3,835 | 3,775 | 3,790 | -0.79% | 202,900 | 1905億3468万 | -2.6% | 9.7 | 1.13 |
| 11/27 | 3,860 | 3,860 | 3,810 | 3,820 | -1.04% | 107,300 | 1920億4287万 | -1.82% | 9.78 | 1.14 |
| 11/26 | 3,865 | 3,870 | 3,825 | 3,860 | +0.13% | 94,700 | 1940億5379万 | -0.87% | 9.88 | 1.15 |
| 11/22 | 3,865 | 3,865 | 3,805 | 3,855 | +0.65% | 97,100 | 1938億243万 | -1.05% | 9.87 | 1.15 |
| 11/21 | 3,840 | 3,860 | 3,820 | 3,830 | -1.92% | 93,400 | 1925億4560万 | -1.72% | 9.81 | 1.14 |
| 11/20 | 3,780 | 3,915 | 3,780 | 3,905 | +2.49% | 217,800 | 1963億1608万 | +0.13% | 10 | 1.16 |
| 11/19 | 3,875 | 3,875 | 3,770 | 3,810 | -1.04% | 128,300 | 1915億4014万 | -2.28% | 9.75 | 1.13 |
| 11/16 | 3,890 | 3,900 | 3,825 | 3,850 | -0.65% | 139,600 | 1935億5106万 | -1.33% | 9.86 | 1.15 |
| 11/15 | 3,895 | 3,925 | 3,865 | 3,875 | -0.9% | 118,700 | 1948億789万 | -0.74% | 9.92 | 1.15 |
| 11/14 | 3,910 | 3,950 | 3,910 | 3,910 | -1.39% | 139,800 | 1965億6744万 | +0.15% | 10.01 | 1.16 |
| 11/13 | 3,920 | 3,975 | 3,900 | 3,965 | -1.37% | 140,100 | 1993億3246万 | +1.46% | 10.15 | 1.18 |
| 11/12 | 3,990 | 4,040 | 3,985 | 4,020 | +0.88% | 183,400 | 2020億9748万 | +2.84% | 10.29 | 1.2 |
| 11/09 | 4,015 | 4,050 | 3,945 | 3,985 | +0.25% | 266,500 | 2003億3792万 | +1.94% | 10.2 | 1.19 |
| 11/08 | 3,920 | 4,010 | 3,910 | 3,975 | +2.58% | 139,800 | 1998億3519万 | +1.64% | 10.18 | 1.18 |
| 11/07 | 3,890 | 3,915 | 3,855 | 3,875 | +0.13% | 115,400 | 1948億789万 | -0.95% | 9.92 | 1.15 |
| 11/06 | 3,835 | 3,910 | 3,830 | 3,870 | +0.13% | 154,400 | 1945億5652万 | -1.3% | 9.91 | 1.15 |
| 11/05 | 3,915 | 3,935 | 3,850 | 3,865 | -2.28% | 136,000 | 1943億516万 | -1.6% | 9.9 | 1.15 |
| 11/02 | 3,990 | 3,995 | 3,890 | 3,955 | -0.88% | 121,700 | 1988億2973万 | +0.51% | 10.13 | 1.18 |
| 11/01 | 3,950 | 4,015 | 3,935 | 3,990 | +0.13% | 156,400 | 2005億8928万 | +1.32% | 10.22 | 1.19 |
| 10/31 | 3,990 | 4,010 | 3,920 | 3,985 | +0.63% | 185,900 | 2003億3792万 | +1.09% | 10.2 | 1.19 |
| 10/30 | 3,865 | 3,980 | 3,865 | 3,960 | +1.41% | 186,500 | 1990億8109万 | +0.41% | 10.14 | 1.18 |
