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 | 5,470 | 5,500 | 5,440 | 5,440 | 0% | 21,700 | 2176億7464万 | -4.93% | 17.91 | 2.25 |
| 03/28 | 5,620 | 5,620 | 5,430 | 5,440 | -4.06% | 77,600 | 2176億7464万 | -5.24% | 17.91 | 2.25 |
| 03/27 | 5,650 | 5,710 | 5,630 | 5,670 | -1.9% | 63,300 | 2268億7780万 | -1.6% | 18.67 | 2.34 |
| 03/26 | 5,630 | 5,780 | 5,610 | 5,780 | +3.21% | 88,600 | 2312億7931万 | +0.1% | 19.03 | 2.39 |
| 03/25 | 5,690 | 5,690 | 5,600 | 5,600 | -2.27% | 48,400 | 2240億7684万 | -3.13% | 18.44 | 2.31 |
| 03/22 | 5,720 | 5,770 | 5,700 | 5,730 | -0.87% | 26,800 | 2292億7862万 | -1.05% | 18.86 | 2.37 |
| 03/20 | 5,710 | 5,780 | 5,670 | 5,780 | +1.23% | 34,700 | 2312億7931万 | -0.26% | 19.03 | 2.39 |
| 03/19 | 5,870 | 5,870 | 5,690 | 5,710 | -2.73% | 39,900 | 2284億7835万 | -1.53% | 18.8 | 2.36 |
| 03/18 | 5,840 | 5,870 | 5,800 | 5,870 | +0.69% | 29,300 | 2348億8054万 | +1.19% | 19.32 | 2.42 |
| 03/15 | 5,750 | 5,840 | 5,750 | 5,830 | +1.75% | 42,400 | 2332億7999万 | +0.6% | 19.19 | 2.41 |
| 03/14 | 5,830 | 5,830 | 5,690 | 5,730 | -0.69% | 25,800 | 2292億7862万 | -1.12% | 18.86 | 2.37 |
| 03/13 | 5,780 | 5,860 | 5,750 | 5,770 | +0.7% | 45,100 | 2308億7917万 | -0.53% | 18.99 | 2.38 |
| 03/12 | 5,690 | 5,750 | 5,660 | 5,730 | +1.6% | 42,000 | 2292億7862万 | -1.29% | 18.86 | 2.37 |
| 03/11 | 5,610 | 5,650 | 5,590 | 5,640 | +0.53% | 29,600 | 2256億7739万 | -2.93% | 18.57 | 2.33 |
| 03/08 | 5,550 | 5,630 | 5,550 | 5,610 | -0.53% | 55,200 | 2244億7698万 | -3.49% | 18.47 | 2.32 |
| 03/07 | 5,540 | 5,650 | 5,530 | 5,640 | +1.81% | 45,300 | 2256億7739万 | -3.04% | 18.57 | 2.33 |
| 03/06 | 5,590 | 5,610 | 5,500 | 5,540 | -0.89% | 60,200 | 2216億7601万 | -4.78% | 18.24 | 2.29 |
| 03/05 | 5,820 | 5,830 | 5,560 | 5,590 | -4.93% | 113,800 | 2236億7670万 | -4.03% | 18.4 | 2.31 |
| 03/04 | 5,950 | 5,970 | 5,860 | 5,880 | -1.01% | 41,400 | 2352億8068万 | +0.94% | 19.36 | 2.43 |
| 03/01 | 5,910 | 5,950 | 5,870 | 5,940 | +0.51% | 41,400 | 2376億8150万 | +2.11% | 19.55 | 2.45 |
| 02/28 | 5,810 | 5,930 | 5,770 | 5,910 | +1.72% | 45,700 | 2364億8109万 | +1.76% | 19.46 | 2.44 |
| 02/27 | 5,790 | 5,850 | 5,770 | 5,810 | +0.17% | 47,500 | 2324億7972万 | +0.17% | 19.13 | 2.4 |
| 02/26 | 5,800 | 5,850 | 5,790 | 5,800 | -0.17% | 18,400 | 2320億7958万 | +0.02% | 19.09 | 2.4 |
| 02/25 | 5,800 | 5,830 | 5,750 | 5,810 | +0.17% | 31,800 | 2324億7972万 | +0.17% | 19.13 | 2.4 |
| 02/22 | 5,880 | 5,890 | 5,800 | 5,800 | -1.86% | 26,200 | 2320億7958万 | +0.02% | 19.09 | 2.4 |
| 02/21 | 5,950 | 5,970 | 5,870 | 5,910 | -1.17% | 28,600 | 2364億8109万 | +1.84% | 19.46 | 2.44 |
| 02/20 | 5,980 | 6,060 | 5,960 | 5,980 | +0.5% | 40,100 | 2392億8205万 | +3% | 19.69 | 2.47 |
| 02/19 | 5,950 | 6,020 | 5,920 | 5,950 | -0.17% | 29,600 | 2380億8164万 | +2.44% | 19.59 | 2.46 |
| 02/18 | 5,940 | 5,970 | 5,900 | 5,960 | +1.88% | 24,900 | 2384億8178万 | +2.55% | 19.62 | 2.46 |
| 02/15 | 5,800 | 5,870 | 5,740 | 5,850 | +0.34% | 24,400 | 2340億8027万 | +0.52% | 19.26 | 2.42 |
| 02/14 | 5,850 | 5,900 | 5,810 | 5,830 | -0.85% | 26,600 | 2332億7999万 | -0.1% | 19.19 | 2.41 |
| 02/13 | 5,860 | 5,940 | 5,820 | 5,880 | +2.08% | 64,200 | 2352億8068万 | +0.62% | 19.36 | 2.43 |
| 02/12 | 5,730 | 5,800 | 5,720 | 5,760 | +0.52% | 48,300 | 2304億7903万 | -1.56% | 18.96 | 2.38 |
| 02/08 | 5,780 | 5,810 | 5,720 | 5,730 | -1.72% | 34,600 | 2292億7862万 | -2.29% | 18.86 | 2.37 |
| 02/07 | 5,910 | 5,930 | 5,780 | 5,830 | -0.85% | 34,000 | 2332億7999万 | -0.77% | 19.19 | 2.41 |
| 02/06 | 5,910 | 5,930 | 5,870 | 5,880 | +0.17% | 22,000 | 2352億8068万 | -0.1% | 19.36 | 2.43 |
| 02/05 | 5,850 | 5,910 | 5,850 | 5,870 | +0.51% | 26,300 | 2348億8054万 | -0.19% | 19.32 | 2.42 |
| 02/04 | 5,790 | 5,890 | 5,790 | 5,840 | +1.92% | 49,200 | 2336億8013万 | -0.51% | 19.23 | 2.41 |
| 02/01 | 5,700 | 5,780 | 5,700 | 5,730 | +0.53% | 26,100 | 2292億7862万 | -2.42% | 18.86 | 2.37 |
| 01/31 | 5,770 | 5,780 | 5,680 | 5,700 | +0.35% | 35,600 | 2280億7821万 | -3.23% | 18.76 | 2.35 |
| 01/30 | 5,690 | 5,750 | 5,670 | 5,680 | -0.35% | 46,400 | 2272億7794万 | -3.89% | 18.7 | 2.35 |
| 01/29 | 5,590 | 5,720 | 5,590 | 5,700 | +1.79% | 50,600 | 2280億7821万 | -3.91% | 18.76 | 2.35 |
| 01/28 | 5,630 | 5,630 | 5,570 | 5,600 | -1.41% | 44,100 | 2240億7684万 | -6.04% | 18.44 | 2.31 |
| 01/25 | 5,680 | 5,750 | 5,680 | 5,680 | -0.35% | 29,900 | 2272億7794万 | -5.11% | 18.7 | 2.35 |
| 01/24 | 5,680 | 5,710 | 5,660 | 5,700 | -0.52% | 22,100 | 2280億7821万 | -5.17% | 18.76 | 2.35 |
| 01/23 | 5,740 | 5,750 | 5,700 | 5,730 | -0.87% | 37,200 | 2292億7862万 | -5.04% | 18.86 | 2.37 |
| 01/22 | 5,830 | 5,840 | 5,760 | 5,780 | -0.69% | 27,200 | 2312億7931万 | -4.46% | 19.03 | 2.39 |
| 01/21 | 5,800 | 5,820 | 5,770 | 5,820 | +0.52% | 34,400 | 2328億7986万 | -4.15% | 19.16 | 2.4 |
| 01/18 | 5,890 | 5,930 | 5,770 | 5,790 | -1.86% | 79,400 | 2316億7945万 | -5.08% | 19.06 | 2.39 |
| 01/17 | 5,960 | 6,010 | 5,800 | 5,900 | -1.5% | 94,900 | 2360億8095万 | -3.74% | 19.42 | 2.44 |
| 01/16 | 6,020 | 6,050 | 5,970 | 5,990 | -0.5% | 41,800 | 2396億8219万 | -2.73% | 19.72 | 2.47 |
| 01/15 | 5,990 | 6,050 | 5,980 | 6,020 | -0.5% | 37,400 | 2408億8260万 | -2.67% | 19.82 | 2.49 |
| 01/11 | 6,180 | 6,180 | 6,030 | 6,050 | -1.79% | 36,800 | 2420億8301万 | -2.67% | 19.92 | 2.5 |
| 01/10 | 6,210 | 6,230 | 6,120 | 6,160 | -1.28% | 35,200 | 2464億8452万 | -1.38% | 20.28 | 2.54 |
| 01/09 | 6,140 | 6,240 | 6,090 | 6,240 | +3.31% | 51,100 | 2496億8562万 | -0.4% | 20.54 | 2.58 |
| 01/08 | 6,080 | 6,080 | 5,980 | 6,040 | -0.33% | 38,700 | 2416億8288万 | -3.81% | 19.88 | 2.49 |
| 01/07 | 6,240 | 6,240 | 6,030 | 6,060 | -0.33% | 46,500 | 2424億8315万 | -3.76% | 19.95 | 2.5 |
| 01/04 | 5,900 | 6,150 | 5,900 | 6,080 | +1.33% | 58,600 | 2432億8342万 | -3.68% | 20.02 | 2.51 |
| 2018 |
| 12/28 | 6,110 | 6,110 | 5,960 | 6,000 | -1.8% | 35,000 | 2400億8233万 | -5.11% | 19.75 | 2.48 |
| 12/27 | 6,030 | 6,120 | 5,920 | 6,110 | +6.26% | 52,400 | 2444億8384万 | -3.55% | 20.11 | 2.52 |
| 12/26 | 5,600 | 5,880 | 5,600 | 5,750 | +2.86% | 56,900 | 2300億7890万 | -9.36% | 18.93 | 2.37 |
| 12/25 | 5,600 | 5,600 | 5,480 | 5,590 | -5.25% | 46,500 | 2236億7670万 | -12.19% | 18.4 | 2.31 |
| 12/21 | 6,130 | 6,140 | 5,830 | 5,900 | -4.53% | 91,600 | 2360億8095万 | -7.71% | 19.42 | 2.44 |
| 12/20 | 6,150 | 6,250 | 6,150 | 6,180 | -0.16% | 53,500 | 2472億8480万 | -3.41% | 20.34 | 2.55 |
| 12/19 | 6,230 | 6,250 | 6,180 | 6,190 | -0.64% | 33,900 | 2476億8493万 | -3.25% | 20.38 | 2.56 |
| 12/18 | 6,370 | 6,420 | 6,230 | 6,230 | -2.81% | 66,000 | 2492億8548万 | -2.78% | 20.51 | 2.57 |
| 12/17 | 6,310 | 6,510 | 6,310 | 6,410 | +2.72% | 58,000 | 2564億8795万 | -0.06% | 21.1 | 2.65 |
| 12/14 | 6,260 | 6,320 | 6,230 | 6,240 | -1.27% | 60,500 | 2496億8562万 | -2.65% | 20.54 | 2.58 |
| 12/13 | 6,280 | 6,400 | 6,260 | 6,320 | +0.96% | 68,300 | 2528億8672万 | -1.4% | 20.81 | 2.61 |
| 12/12 | 6,180 | 6,280 | 6,170 | 6,260 | +1.95% | 45,200 | 2504億8589万 | -2.23% | 20.61 | 2.58 |
| 12/11 | 6,280 | 6,280 | 6,100 | 6,140 | -2.85% | 102,700 | 2456億8425万 | -4.08% | 20.21 | 2.54 |
| 12/10 | 6,450 | 6,510 | 6,310 | 6,320 | -3.07% | 62,700 | 2528億8672万 | -1.28% | 20.81 | 2.61 |
| 12/07 | 6,540 | 6,580 | 6,440 | 6,520 | 0% | 53,000 | 2608億8946万 | +1.92% | 21.46 | 2.69 |
| 12/06 | 6,590 | 6,590 | 6,500 | 6,520 | -1.51% | 33,800 | 2608億8946万 | +2.13% | 21.46 | 2.69 |
| 12/05 | 6,580 | 6,650 | 6,520 | 6,620 | -0.9% | 39,600 | 2648億9083万 | +3.94% | 21.79 | 2.73 |
| 12/04 | 6,770 | 6,860 | 6,680 | 6,680 | -1.76% | 52,700 | 2672億9166万 | +5.23% | 21.99 | 2.76 |
| 12/03 | 6,890 | 6,890 | 6,780 | 6,800 | +0.15% | 41,000 | 2720億9330万 | +7.58% | 22.39 | 2.81 |
| 11/30 | 6,620 | 6,820 | 6,590 | 6,790 | +2.26% | 55,500 | 2716億9317万 | +7.95% | 22.35 | 2.8 |
| 11/29 | 6,660 | 6,690 | 6,630 | 6,640 | +0.91% | 40,300 | 2656億9111万 | +6.07% | 21.86 | 2.74 |
| 11/28 | 6,530 | 6,670 | 6,530 | 6,580 | +1.39% | 35,500 | 2632億9029万 | +5.38% | 21.66 | 2.72 |
| 11/27 | 6,550 | 6,590 | 6,490 | 6,490 | +0.62% | 34,600 | 2596億8905万 | +4.24% | 21.36 | 2.68 |
| 11/26 | 6,350 | 6,470 | 6,340 | 6,450 | +1.74% | 32,300 | 2580億8850万 | +3.73% | 21.23 | 2.66 |
| 11/22 | 6,370 | 6,410 | 6,290 | 6,340 | +0.48% | 50,100 | 2536億8699万 | +1.99% | 20.87 | 2.62 |
| 11/21 | 6,280 | 6,320 | 6,260 | 6,310 | -0.32% | 37,400 | 2524億8658万 | +1.43% | 20.77 | 2.61 |
| 11/20 | 6,260 | 6,340 | 6,220 | 6,330 | +0.32% | 32,900 | 2532億8686万 | +1.61% | 20.84 | 2.61 |
| 11/19 | 6,400 | 6,410 | 6,230 | 6,310 | +0.8% | 45,900 | 2524億8658万 | +1.24% | 20.77 | 2.61 |
| 11/16 | 6,100 | 6,280 | 6,050 | 6,260 | +3.81% | 58,600 | 2504億8589万 | +0.32% | 20.61 | 2.58 |
| 11/15 | 6,170 | 6,170 | 6,020 | 6,030 | -2.27% | 68,900 | 2412億8274万 | -3.49% | 19.85 | 2.49 |
| 11/14 | 6,550 | 6,550 | 6,150 | 6,170 | -4.34% | 97,100 | 2468億8466万 | -1.58% | 20.31 | 2.55 |
| 11/13 | 6,540 | 6,780 | 6,440 | 6,450 | +1.26% | 140,500 | 2580億8850万 | +2.53% | 21.23 | 2.66 |
| 11/12 | 6,340 | 6,390 | 6,310 | 6,370 | +1.11% | 34,500 | 2548億8740万 | +1.1% | 20.97 | 2.63 |
| 11/09 | 6,270 | 6,350 | 6,270 | 6,300 | +0.8% | 26,200 | 2520億8644万 | -0.27% | 20.74 | 2.6 |
| 11/08 | 6,240 | 6,280 | 6,190 | 6,250 | +1.79% | 54,500 | 2500億8576万 | -1.36% | 20.57 | 2.58 |
| 11/07 | 6,230 | 6,240 | 6,110 | 6,140 | -1.29% | 35,400 | 2456億8425万 | -3.43% | 20.21 | 2.54 |
| 11/06 | 6,190 | 6,280 | 6,180 | 6,220 | +0.97% | 32,100 | 2488億8535万 | -2.61% | 20.48 | 2.57 |
| 11/05 | 6,140 | 6,190 | 6,110 | 6,160 | -0.65% | 28,700 | 2464億8452万 | -3.93% | 20.28 | 2.54 |
| 11/02 | 6,210 | 6,240 | 6,140 | 6,200 | +0.32% | 31,300 | 2480億8507万 | -3.77% | 20.41 | 2.56 |
| 11/01 | 6,200 | 6,220 | 6,150 | 6,180 | +0.32% | 34,200 | 2472億8480万 | -4.51% | 20.34 | 2.55 |
| 10/31 | 6,110 | 6,180 | 6,080 | 6,160 | +1.32% | 41,500 | 2464億8452万 | -5.3% | 20.28 | 2.54 |
| 10/30 | 6,000 | 6,090 | 5,990 | 6,080 | +1.16% | 61,800 | 2432億8342万 | -6.95% | 20.02 | 2.51 |
