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 | 5,450 | 5,490 | 5,410 | 5,480 | +1.11% | 60,100 | 1659億7719万 | -5.55% | 6.43 | 0.63 |
| 03/28 | 5,550 | 5,570 | 5,400 | 5,420 | -3.73% | 51,500 | 1641億5993万 | -6.7% | 6.36 | 0.62 |
| 03/27 | 5,590 | 5,640 | 5,530 | 5,630 | -1.23% | 73,400 | 1705億2037万 | -3.2% | 6.6 | 0.64 |
| 03/26 | 5,500 | 5,730 | 5,500 | 5,700 | +2.15% | 214,500 | 1726億4051万 | -1.96% | 6.68 | 0.65 |
| 03/25 | 5,630 | 5,670 | 5,570 | 5,580 | -3.79% | 97,600 | 1690億597万 | -3.93% | 6.54 | 0.64 |
| 03/22 | 5,780 | 5,810 | 5,710 | 5,800 | 0% | 79,300 | 1756億6929万 | +0.03% | 6.8 | 0.66 |
| 03/20 | 5,760 | 5,820 | 5,730 | 5,800 | -0.17% | 65,300 | 1756億6929万 | +0.33% | 6.8 | 0.66 |
| 03/19 | 5,830 | 5,840 | 5,760 | 5,810 | -0.68% | 64,900 | 1759億7217万 | +0.71% | 6.81 | 0.66 |
| 03/18 | 5,870 | 5,920 | 5,800 | 5,850 | +1.04% | 68,000 | 1771億8368万 | +1.67% | 6.86 | 0.67 |
| 03/15 | 5,760 | 5,860 | 5,760 | 5,790 | +0.52% | 41,500 | 1753億6641万 | +0.99% | 6.79 | 0.66 |
| 03/14 | 5,800 | 5,830 | 5,740 | 5,760 | -0.17% | 25,000 | 1744億5778万 | +0.73% | 6.75 | 0.66 |
| 03/13 | 5,860 | 5,900 | 5,760 | 5,770 | -1.7% | 34,000 | 1747億6066万 | +1.09% | 6.77 | 0.66 |
| 03/12 | 5,910 | 5,940 | 5,860 | 5,870 | -0.17% | 39,200 | 1777億8944万 | +2.95% | 6.88 | 0.67 |
| 03/11 | 5,830 | 5,890 | 5,760 | 5,880 | +2.26% | 38,100 | 1780億9232万 | +3.39% | 6.89 | 0.67 |
| 03/08 | 5,890 | 5,920 | 5,730 | 5,750 | -4.01% | 67,600 | 1741億5490万 | +1.45% | 6.74 | 0.66 |
| 03/07 | 5,980 | 6,010 | 5,940 | 5,990 | -0.66% | 40,400 | 1814億2398万 | +5.92% | 7.02 | 0.68 |
| 03/06 | 6,030 | 6,060 | 5,980 | 6,030 | +0.5% | 31,800 | 1826億3549万 | +7.12% | 7.07 | 0.69 |
| 03/05 | 5,990 | 6,020 | 5,960 | 6,000 | -0.99% | 24,500 | 1817億2686万 | +7.05% | 7.04 | 0.69 |
| 03/04 | 6,070 | 6,150 | 6,010 | 6,060 | +1.51% | 49,900 | 1835億4412万 | +8.6% | 7.11 | 0.69 |
| 03/01 | 5,920 | 6,040 | 5,910 | 5,970 | +1.7% | 57,700 | 1808億1822万 | +7.41% | 7 | 0.68 |
| 02/28 | 5,890 | 5,910 | 5,780 | 5,870 | +0.51% | 33,600 | 1777億8944万 | +5.98% | 6.88 | 0.67 |
| 02/27 | 5,820 | 5,860 | 5,760 | 5,840 | +0.86% | 50,000 | 1768億8081万 | +5.78% | 6.85 | 0.67 |
| 02/26 | 5,860 | 5,870 | 5,760 | 5,790 | -1.53% | 39,800 | 1753億6641万 | +5.04% | 6.79 | 0.66 |
| 02/25 | 5,740 | 5,890 | 5,730 | 5,880 | +2.44% | 74,200 | 1780億9232万 | +6.77% | 6.89 | 0.67 |
| 02/22 | 5,690 | 5,760 | 5,650 | 5,740 | +1.59% | 67,200 | 1738億5202万 | +4.33% | 6.73 | 0.66 |
| 02/21 | 5,640 | 5,680 | 5,570 | 5,650 | +1.07% | 43,300 | 1711億2612万 | +2.8% | 6.63 | 0.65 |
| 02/20 | 5,630 | 5,630 | 5,520 | 5,590 | 0% | 42,600 | 1693億885万 | +1.78% | 6.55 | 0.64 |
| 02/19 | 5,520 | 5,620 | 5,500 | 5,590 | +0.9% | 42,700 | 1693億885万 | +1.75% | 6.55 | 0.64 |
| 02/18 | 5,470 | 5,560 | 5,410 | 5,540 | +4.14% | 48,200 | 1677億9446万 | +0.87% | 6.5 | 0.63 |
| 02/15 | 5,360 | 5,360 | 5,280 | 5,320 | -1.12% | 32,100 | 1611億3114万 | -3.17% | 6.24 | 0.61 |
| 02/14 | 5,460 | 5,490 | 5,380 | 5,380 | -2.18% | 47,900 | 1629億4841万 | -2.36% | 6.31 | 0.62 |
| 02/13 | 5,540 | 5,540 | 5,440 | 5,500 | +1.1% | 36,600 | 1665億8295万 | -0.47% | 6.45 | 0.63 |
| 02/12 | 5,330 | 5,480 | 5,330 | 5,440 | +2.26% | 39,000 | 1647億6568万 | -1.72% | 6.38 | 0.62 |
| 02/08 | 5,350 | 5,350 | 5,250 | 5,320 | -1.85% | 47,000 | 1611億3114万 | -4.01% | 6.24 | 0.61 |
| 02/07 | 5,480 | 5,500 | 5,380 | 5,420 | -1.63% | 47,600 | 1641億5993万 | -2.4% | 6.36 | 0.62 |
| 02/06 | 5,690 | 5,700 | 5,490 | 5,510 | -1.78% | 40,900 | 1668億8583万 | -0.86% | 6.46 | 0.63 |
| 02/05 | 5,470 | 5,680 | 5,470 | 5,610 | +2% | 76,000 | 1699億1461万 | +1.15% | 6.58 | 0.64 |
| 02/04 | 5,390 | 5,500 | 5,390 | 5,500 | +1.66% | 33,200 | 1665億8295万 | -0.51% | 6.45 | 0.63 |
| 02/01 | 5,390 | 5,440 | 5,370 | 5,410 | -0.18% | 37,400 | 1638億5705万 | -1.96% | 6.34 | 0.62 |
| 01/31 | 5,390 | 5,480 | 5,350 | 5,420 | +1.31% | 38,600 | 1641億5993万 | -1.78% | 6.36 | 0.62 |
| 01/30 | 5,430 | 5,430 | 5,320 | 5,350 | -1.47% | 57,300 | 1620億3978万 | -3.18% | 6.27 | 0.61 |
| 01/29 | 5,350 | 5,440 | 5,310 | 5,430 | +1.31% | 48,400 | 1644億6280万 | -1.97% | 6.37 | 0.62 |
| 01/28 | 5,500 | 5,510 | 5,350 | 5,360 | -2.72% | 61,900 | 1623億4266万 | -3.56% | 6.29 | 0.61 |
| 01/25 | 5,480 | 5,600 | 5,460 | 5,510 | 0% | 33,800 | 1668億8583万 | -1.2% | 6.46 | 0.63 |
| 01/24 | 5,420 | 5,510 | 5,410 | 5,510 | +1.66% | 27,700 | 1668億8583万 | -1.5% | 6.46 | 0.63 |
| 01/23 | 5,570 | 5,570 | 5,410 | 5,420 | -3.21% | 67,900 | 1641億5993万 | -3.37% | 6.36 | 0.62 |
| 01/22 | 5,680 | 5,690 | 5,600 | 5,600 | -1.41% | 24,000 | 1696億1173万 | -0.39% | 6.57 | 0.64 |
| 01/21 | 5,820 | 5,820 | 5,670 | 5,680 | -1.22% | 34,100 | 1720億3476万 | +0.82% | 6.66 | 0.65 |
| 01/18 | 5,600 | 5,780 | 5,590 | 5,750 | +2.68% | 31,300 | 1741億5490万 | +1.73% | 6.74 | 0.66 |
| 01/17 | 5,590 | 5,700 | 5,560 | 5,600 | +1.08% | 43,500 | 1696億1173万 | -1.34% | 6.57 | 0.64 |
| 01/16 | 5,620 | 5,630 | 5,540 | 5,540 | -1.6% | 26,700 | 1677億9446万 | -3.03% | 6.5 | 0.63 |
| 01/15 | 5,450 | 5,640 | 5,450 | 5,630 | +1.26% | 40,100 | 1705億2037万 | -2.21% | 6.6 | 0.64 |
| 01/11 | 5,570 | 5,620 | 5,510 | 5,560 | -0.54% | 36,100 | 1684億22万 | -4.3% | 6.52 | 0.64 |
| 01/10 | 5,650 | 5,650 | 5,480 | 5,590 | -2.1% | 52,000 | 1693億885万 | -4.64% | 6.55 | 0.64 |
| 01/09 | 5,800 | 5,810 | 5,680 | 5,710 | -1.21% | 46,600 | 1729億4339万 | -3.43% | 6.7 | 0.65 |
| 01/08 | 5,770 | 5,800 | 5,710 | 5,780 | +0.87% | 30,200 | 1750億6354万 | -2.92% | 6.78 | 0.66 |
| 01/07 | 5,810 | 5,860 | 5,680 | 5,730 | +2.14% | 44,200 | 1735億4915万 | -4.37% | 6.72 | 0.66 |
| 01/04 | 5,500 | 5,640 | 5,460 | 5,610 | +0.18% | 48,400 | 1699億1461万 | -6.84% | 6.58 | 0.64 |
| 2018 |
| 12/28 | 5,470 | 5,630 | 5,430 | 5,600 | +1.27% | 41,700 | 1696億1173万 | -7.54% | 6.57 | 0.64 |
| 12/27 | 5,500 | 5,570 | 5,470 | 5,530 | +5.74% | 50,500 | 1674億9158万 | -9.05% | 6.48 | 0.63 |
| 12/26 | 5,150 | 5,300 | 5,150 | 5,230 | +1.55% | 44,100 | 1584億524万 | -14.33% | 6.13 | 0.6 |
| 12/25 | 4,980 | 5,180 | 4,915 | 5,150 | -1.9% | 76,400 | 1559億8222万 | -16.18% | 6.04 | 0.59 |
| 12/21 | 5,320 | 5,320 | 5,180 | 5,250 | -2.78% | 68,400 | 1590億1100万 | -15.13% | 6.16 | 0.6 |
| 12/20 | 5,540 | 5,550 | 5,370 | 5,400 | -4.26% | 61,400 | 1635億5417万 | -13.28% | 6.33 | 0.62 |
| 12/19 | 5,670 | 5,780 | 5,600 | 5,640 | -0.35% | 48,200 | 1708億2324万 | -9.93% | 6.61 | 0.64 |
| 12/18 | 5,800 | 5,850 | 5,660 | 5,660 | -4.07% | 45,800 | 1714億2900万 | -9.93% | 6.64 | 0.65 |
| 12/17 | 5,840 | 5,920 | 5,840 | 5,900 | +1.03% | 30,700 | 1786億9807万 | -6.54% | 6.92 | 0.67 |
| 12/14 | 5,940 | 5,940 | 5,840 | 5,840 | -1.52% | 53,400 | 1768億8081万 | -7.84% | 6.85 | 0.67 |
| 12/13 | 5,950 | 6,000 | 5,910 | 5,930 | +0.51% | 48,700 | 1796億671万 | -6.83% | 6.95 | 0.68 |
| 12/12 | 5,810 | 5,920 | 5,810 | 5,900 | +2.61% | 51,200 | 1786億9807万 | -7.51% | 6.92 | 0.67 |
| 12/11 | 5,900 | 5,900 | 5,720 | 5,750 | -2.21% | 102,500 | 1741億5490万 | -10.11% | 6.74 | 0.66 |
| 12/10 | 5,960 | 5,960 | 5,870 | 5,880 | -4.08% | 92,000 | 1780億9232万 | -8.37% | 6.89 | 0.67 |
| 12/07 | 6,270 | 6,340 | 6,110 | 6,130 | -3.77% | 111,300 | 1856億6427万 | -4.75% | 7.19 | 0.7 |
| 12/06 | 6,460 | 6,460 | 6,300 | 6,370 | -2.15% | 47,300 | 1929億3334万 | -1.21% | 7.47 | 0.73 |
| 12/05 | 6,450 | 6,580 | 6,370 | 6,510 | -1.96% | 52,800 | 1971億7364万 | +1.02% | 7.63 | 0.74 |
| 12/04 | 6,850 | 6,890 | 6,610 | 6,640 | -4.46% | 72,500 | 2011億1105万 | +3.28% | 7.79 | 0.76 |
| 12/03 | 6,940 | 7,020 | 6,870 | 6,950 | +1.02% | 48,600 | 2105億27万 | +8.53% | 8.15 | 0.79 |
| 11/30 | 6,830 | 6,920 | 6,790 | 6,880 | +0.29% | 98,100 | 2083億8013万 | +8.06% | 8.07 | 0.79 |
| 11/29 | 6,820 | 6,980 | 6,800 | 6,860 | +2.08% | 92,300 | 2077億7437万 | +8.29% | 8.04 | 0.78 |
| 11/28 | 6,780 | 6,850 | 6,700 | 6,720 | -0.15% | 76,600 | 2035億3408万 | +6.48% | 7.88 | 0.77 |
| 11/27 | 6,560 | 6,780 | 6,540 | 6,730 | +3.54% | 72,700 | 2038億3696万 | +6.96% | 7.89 | 0.77 |
| 11/26 | 6,380 | 6,520 | 6,380 | 6,500 | +0.46% | 43,700 | 1968億7076万 | +3.47% | 7.62 | 0.74 |
| 11/22 | 6,220 | 6,470 | 6,210 | 6,470 | +4.86% | 68,000 | 1959億6213万 | +3.04% | 7.59 | 0.74 |
| 11/21 | 6,060 | 6,190 | 5,990 | 6,170 | +0.16% | 59,000 | 1868億7578万 | -1.75% | 7.23 | 0.71 |
| 11/20 | 6,190 | 6,190 | 6,110 | 6,160 | -0.65% | 27,000 | 1865億7290万 | -2.18% | 7.22 | 0.7 |
| 11/19 | 6,220 | 6,250 | 6,170 | 6,200 | -0.32% | 31,200 | 1877億8442万 | -1.68% | 7.27 | 0.71 |
| 11/16 | 6,300 | 6,310 | 6,180 | 6,220 | -0.8% | 33,900 | 1883億9017万 | -1.49% | 7.29 | 0.71 |
| 11/15 | 6,210 | 6,270 | 6,180 | 6,270 | +0.16% | 21,800 | 1899億456万 | -0.87% | 7.35 | 0.72 |
| 11/14 | 6,230 | 6,330 | 6,210 | 6,260 | +1.13% | 43,600 | 1896億169万 | -1.14% | 7.34 | 0.72 |
| 11/13 | 6,300 | 6,300 | 6,180 | 6,190 | -3.28% | 44,800 | 1874億8154万 | -2.52% | 7.26 | 0.71 |
| 11/12 | 6,430 | 6,440 | 6,340 | 6,400 | -1.39% | 23,700 | 1938億4198万 | +0.52% | 7.5 | 0.73 |
| 11/09 | 6,550 | 6,600 | 6,450 | 6,490 | -0.76% | 48,200 | 1965億6788万 | +1.69% | 7.61 | 0.74 |
| 11/08 | 6,390 | 6,550 | 6,370 | 6,540 | +3.97% | 56,400 | 1980億8227万 | +2.33% | 7.67 | 0.75 |
| 11/07 | 6,350 | 6,380 | 6,270 | 6,290 | -0.79% | 48,800 | 1905億1032万 | -1.66% | 7.38 | 0.72 |
| 11/06 | 6,350 | 6,380 | 6,260 | 6,340 | +1.44% | 42,300 | 1920億2471万 | -1.15% | 7.43 | 0.72 |
| 11/05 | 6,260 | 6,350 | 6,240 | 6,250 | -1.57% | 30,100 | 1892億9881万 | -2.87% | 7.33 | 0.71 |
| 11/02 | 6,380 | 6,380 | 6,230 | 6,350 | -1.4% | 48,400 | 1923億2759万 | -1.73% | 7.45 | 0.73 |
| 11/01 | 6,300 | 6,460 | 6,300 | 6,440 | +2.71% | 55,800 | 1950億5349万 | -0.63% | 7.55 | 0.74 |
| 10/31 | 6,160 | 6,290 | 6,130 | 6,270 | +2.12% | 84,300 | 1899億456万 | -3.54% | 7.35 | 0.72 |
| 10/30 | 6,060 | 6,210 | 6,050 | 6,140 | +2.16% | 101,000 | 1859億6715万 | -5.9% | 7.2 | 0.7 |
