株価チャート
2018/08/31～2019/01/31
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 |
| 01/31 | 4,580 | 4,595 | 4,525 | 4,575 | 0% | 4,700 | 297億8882万 | -2.99% | 95.92 | 0.9 |
| 01/30 | 4,685 | 4,685 | 4,575 | 4,575 | -2.35% | 11,000 | 297億8882万 | -3.13% | 95.92 | 0.9 |
| 01/29 | 4,645 | 4,695 | 4,610 | 4,685 | -0.74% | 50,000 | 305億505万 | -0.95% | 98.23 | 0.92 |
| 01/28 | 4,705 | 4,720 | 4,690 | 4,720 | -0.21% | 38,900 | 307億3294万 | -0.3% | 98.96 | 0.93 |
| 01/25 | 4,695 | 4,775 | 4,690 | 4,730 | +0.75% | 11,700 | 307億9806万 | -0.15% | 99.17 | 0.93 |
| 01/24 | 4,690 | 4,715 | 4,675 | 4,695 | +0.43% | 17,900 | 305億7016万 | -0.95% | 98.44 | 0.92 |
| 01/23 | 4,640 | 4,695 | 4,640 | 4,675 | -0.11% | 6,800 | 304億3994万 | -1.45% | 98.02 | 0.92 |
| 01/22 | 4,715 | 4,720 | 4,680 | 4,680 | -0.53% | 11,400 | 304億7250万 | -1.45% | 98.12 | 0.92 |
| 01/21 | 4,715 | 4,730 | 4,705 | 4,705 | 0% | 23,600 | 306億3528万 | -0.99% | 98.65 | 0.92 |
| 01/18 | 4,740 | 4,755 | 4,705 | 4,705 | -0.74% | 19,000 | 306億3528万 | -1.07% | 98.65 | 0.92 |
| 01/17 | 4,810 | 4,830 | 4,690 | 4,740 | -1.46% | 29,400 | 308億6317万 | -0.36% | 99.38 | 0.93 |
| 01/16 | 4,810 | 4,845 | 4,810 | 4,810 | -0.62% | 7,000 | 313億1895万 | +1.05% | 100.85 | 0.94 |
| 01/15 | 4,825 | 4,845 | 4,810 | 4,840 | +0.62% | 7,200 | 315億1429万 | +1.66% | 101.48 | 0.95 |
| 01/11 | 4,810 | 4,830 | 4,800 | 4,810 | -0.52% | 8,700 | 313億1895万 | +1.01% | 100.85 | 0.94 |
| 01/10 | 4,790 | 4,835 | 4,790 | 4,835 | +0.94% | 5,300 | 314億8173万 | +1.51% | 101.37 | 0.95 |
| 01/09 | 4,790 | 4,795 | 4,775 | 4,790 | +0.21% | 7,200 | 311億8873万 | +0.52% | 100.43 | 0.94 |
| 01/08 | 4,795 | 4,820 | 4,765 | 4,780 | -0.52% | 29,900 | 311億2362万 | +0.25% | 100.22 | 0.94 |
| 01/07 | 4,770 | 4,840 | 4,740 | 4,805 | +1.91% | 20,100 | 312億8640万 | +0.71% | 100.74 | 0.94 |
| 01/04 | 4,580 | 4,735 | 4,580 | 4,715 | -1.46% | 29,800 | 307億39万 | -1.22% | 98.86 | 0.93 |
| 2018 |
| 12/28 | 4,725 | 4,795 | 4,690 | 4,785 | +1.38% | 4,000 | 311億5617万 | +0.15% | 100.32 | 0.94 |
| 12/27 | 4,650 | 4,795 | 4,650 | 4,720 | +4.08% | 7,000 | 307億3294万 | -1.26% | 98.96 | 0.93 |
| 12/26 | 4,525 | 4,595 | 4,525 | 4,535 | -0.77% | 8,900 | 295億2837万 | -5.24% | 95.08 | 0.89 |
| 12/25 | 4,555 | 4,615 | 4,515 | 4,570 | -2.66% | 11,700 | 297億5626万 | -4.73% | 95.82 | 0.9 |
| 12/21 | 4,740 | 4,740 | 4,600 | 4,695 | -0.53% | 7,100 | 305億7016万 | -2.37% | 98.44 | 0.92 |
| 12/20 | 4,735 | 4,755 | 4,705 | 4,720 | -0.84% | 5,700 | 307億3294万 | -2.01% | 98.96 | 0.93 |
| 12/19 | 4,775 | 4,775 | 4,740 | 4,760 | +0.32% | 2,800 | 309億9339万 | -1.31% | 99.8 | 0.93 |
| 12/18 | 4,775 | 4,785 | 4,745 | 4,745 | -0.63% | 2,800 | 308億9572万 | -1.78% | 99.48 | 0.93 |
| 12/17 | 4,820 | 4,820 | 4,770 | 4,775 | -0.42% | 4,200 | 310億9106万 | -1.4% | 100.11 | 0.94 |
| 12/14 | 4,815 | 4,830 | 4,780 | 4,795 | -0.62% | 5,100 | 312億2129万 | -1.13% | 100.53 | 0.94 |
| 12/13 | 4,820 | 4,845 | 4,810 | 4,825 | +0.63% | 3,800 | 314億1662万 | -0.64% | 101.16 | 0.95 |
| 12/12 | 4,790 | 4,815 | 4,790 | 4,795 | +0.31% | 1,700 | 312億2129万 | -1.36% | 100.53 | 0.94 |
| 12/11 | 4,800 | 4,810 | 4,775 | 4,780 | +0.1% | 4,000 | 311億2362万 | -1.79% | 100.22 | 0.94 |
| 12/10 | 4,840 | 4,840 | 4,770 | 4,775 | -0.52% | 3,300 | 310億9106万 | -2.03% | 100.11 | 0.94 |
| 12/07 | 4,785 | 4,800 | 4,760 | 4,800 | +1.59% | 3,900 | 312億5384万 | -1.64% | 100.64 | 0.94 |
| 12/06 | 4,780 | 4,850 | 4,725 | 4,725 | -1.66% | 6,400 | 307億6550万 | -3.26% | 99.07 | 0.93 |
| 12/05 | 4,840 | 4,845 | 4,800 | 4,805 | -0.72% | 5,100 | 312億8640万 | -1.78% | 100.74 | 0.94 |
| 12/04 | 4,860 | 4,870 | 4,840 | 4,840 | -0.41% | 2,100 | 315億1429万 | -1.2% | 101.48 | 0.95 |
| 12/03 | 4,845 | 4,870 | 4,820 | 4,860 | +0.31% | 2,500 | 316億4451万 | -0.69% | 101.9 | 0.95 |
| 11/30 | 4,895 | 4,900 | 4,820 | 4,845 | -0.82% | 4,700 | 315億4685万 | -0.88% | 101.58 | 0.95 |
| 11/29 | 4,920 | 4,920 | 4,860 | 4,885 | +0.21% | 2,900 | 318億729万 | +0.06% | 102.42 | 0.96 |
| 11/28 | 4,865 | 4,875 | 4,825 | 4,875 | +0.41% | 3,100 | 317億4218万 | -0.08% | 102.21 | 0.96 |
| 11/27 | 4,865 | 4,865 | 4,830 | 4,855 | +0.31% | 2,000 | 316億1196万 | -0.45% | 101.79 | 0.95 |
| 11/26 | 4,840 | 4,860 | 4,830 | 4,840 | 0% | 1,300 | 315億1429万 | -0.72% | 101.48 | 0.95 |
| 11/22 | 4,865 | 4,865 | 4,840 | 4,840 | +0.21% | 1,100 | 315億1429万 | -0.68% | 101.48 | 0.95 |
| 11/21 | 4,850 | 4,850 | 4,810 | 4,830 | -0.82% | 1,700 | 314億4918万 | -0.88% | 101.27 | 0.95 |
| 11/20 | 4,840 | 4,885 | 4,840 | 4,870 | +1.14% | 2,700 | 317億963万 | -0.06% | 102.11 | 0.96 |
| 11/19 | 4,860 | 4,880 | 4,810 | 4,815 | -1.33% | 2,500 | 313億5151万 | -1.13% | 100.95 | 0.95 |
| 11/16 | 4,880 | 4,900 | 4,880 | 4,880 | 0% | 1,700 | 317億7474万 | +0.23% | 102.32 | 0.96 |
| 11/15 | 4,870 | 4,910 | 4,870 | 4,880 | -0.1% | 1,400 | 317億7474万 | +0.27% | 102.32 | 0.96 |
| 11/14 | 4,950 | 4,950 | 4,855 | 4,885 | -1.51% | 4,700 | 318億729万 | +0.37% | 102.42 | 0.96 |
| 11/13 | 5,010 | 5,010 | 4,955 | 4,960 | -1.59% | 1,700 | 322億9564万 | +1.85% | 103.99 | 0.97 |
| 11/12 | 4,970 | 5,040 | 4,950 | 5,040 | +1.82% | 5,500 | 328億1653万 | +3.47% | 105.67 | 0.99 |
| 11/09 | 4,960 | 4,960 | 4,935 | 4,950 | 0% | 1,700 | 322億3052万 | +1.58% | 103.78 | 0.97 |
| 11/08 | 4,945 | 4,970 | 4,945 | 4,950 | -0.1% | 2,100 | 322億3052万 | +1.33% | 103.78 | 0.97 |
| 11/07 | 4,935 | 4,975 | 4,925 | 4,955 | +0.41% | 2,900 | 322億6308万 | +1.23% | 103.89 | 0.97 |
| 11/06 | 4,955 | 4,965 | 4,935 | 4,935 | -0.4% | 1,200 | 321億3286万 | +0.57% | 103.47 | 0.97 |
| 11/05 | 4,950 | 4,985 | 4,935 | 4,955 | +0.61% | 6,400 | 322億6308万 | +0.73% | 103.89 | 0.97 |
| 11/02 | 4,965 | 4,975 | 4,925 | 4,925 | +0.51% | 3,900 | 320億6774万 | -0.08% | 103.26 | 0.97 |
| 11/01 | 4,920 | 4,960 | 4,870 | 4,900 | -0.61% | 4,700 | 319億496万 | -0.77% | 102.73 | 0.96 |
| 10/31 | 4,955 | 4,955 | 4,880 | 4,930 | -0.9% | 4,600 | 321億30万 | -0.42% | 103.36 | 0.97 |
| 10/30 | 4,795 | 4,985 | 4,730 | 4,975 | +5.29% | 21,600 | 323億9330万 | +0.32% | 104.31 | 0.98 |
| 10/29 | 4,700 | 4,795 | 4,680 | 4,725 | +0.53% | 5,000 | 307億6550万 | -4.72% | 99.07 | 0.93 |
| 10/26 | 4,765 | 4,765 | 4,630 | 4,700 | -0.11% | 6,300 | 306億272万 | -5.49% | 98.54 | 0.92 |
| 10/25 | 4,810 | 4,810 | 4,705 | 4,705 | -2.18% | 8,600 | 306億3528万 | -5.67% | 98.65 | 0.92 |
| 10/24 | 4,805 | 4,830 | 4,785 | 4,810 | +0.1% | 4,900 | 313億1895万 | -3.74% | 100.85 | 0.94 |
| 10/23 | 4,810 | 4,830 | 4,800 | 4,805 | 0% | 5,400 | 312億8640万 | -3.92% | 100.74 | 0.94 |
| 10/22 | 4,800 | 4,845 | 4,795 | 4,805 | +0.21% | 4,200 | 312億8640万 | -3.98% | 100.74 | 0.94 |
| 10/19 | 4,845 | 4,915 | 4,795 | 4,795 | -1.03% | 5,100 | 312億2129万 | -4.23% | 100.53 | 0.94 |
| 10/18 | 4,840 | 4,910 | 4,825 | 4,845 | +0.1% | 3,300 | 315億4685万 | -3.31% | 101.58 | 0.95 |
| 10/17 | 4,820 | 4,930 | 4,820 | 4,840 | +1.36% | 5,200 | 315億1429万 | -3.49% | 101.48 | 0.95 |
| 10/16 | 4,805 | 4,825 | 4,760 | 4,775 | -0.52% | 5,900 | 310億9106万 | -4.88% | 100.11 | 0.94 |
| 10/15 | 4,860 | 4,870 | 4,800 | 4,800 | -0.52% | 5,700 | 312億5384万 | -4.48% | 100.64 | 0.94 |
| 10/12 | 4,875 | 4,880 | 4,825 | 4,825 | -1.33% | 5,000 | 314億1662万 | -4.04% | 101.16 | 0.95 |
| 10/11 | 4,910 | 4,925 | 4,890 | 4,890 | -1.41% | 3,200 | 318億3985万 | -2.76% | 102.53 | 0.96 |
| 10/10 | 4,980 | 5,020 | 4,950 | 4,960 | -0.2% | 2,600 | 322億9564万 | -1.45% | 103.99 | 0.97 |
| 10/09 | 5,120 | 5,120 | 4,970 | 4,970 | -2.74% | 5,200 | 323億6075万 | -1.27% | 104.2 | 0.98 |
| 10/05 | 5,180 | 5,210 | 5,110 | 5,110 | -2.29% | 3,400 | 332億7232万 | +1.49% | 107.14 | 1 |
| 10/04 | 5,220 | 5,230 | 5,180 | 5,230 | +0.19% | 2,300 | 340億5367万 | +3.91% | 109.65 | 1.03 |
| 10/03 | 5,240 | 5,240 | 5,210 | 5,220 | -0.38% | 2,200 | 339億8855万 | +3.86% | 109.44 | 1.03 |
| 10/02 | 5,270 | 5,280 | 5,240 | 5,240 | 0% | 2,100 | 341億1878万 | +4.42% | 109.86 | 1.03 |
| 10/01 | 5,230 | 5,270 | 5,210 | 5,240 | +0.77% | 3,300 | 341億1878万 | +4.61% | 109.86 | 1.03 |
| 09/28 | 5,190 | 5,240 | 5,160 | 5,200 | +0.78% | 5,900 | 338億5833万 | +4.17% | 109.02 | 1.02 |
| 09/27 | 5,210 | 5,210 | 5,130 | 5,160 | -1.15% | 4,300 | 335億9788万 | +3.72% | 108.19 | 1.01 |
| 09/26 | 5,140 | 5,220 | 5,090 | 5,220 | +1.56% | 7,700 | 339億8855万 | +5.26% | 109.44 | 1.03 |
| 09/25 | 5,090 | 5,140 | 4,990 | 5,140 | +3.42% | 7,100 | 334億6766万 | +4.01% | 107.77 | 1.01 |
| 09/21 | 5,100 | 5,130 | 4,970 | 4,970 | -2.17% | 8,400 | 323億6075万 | +0.87% | 104.2 | 0.98 |
| 09/20 | 5,090 | 5,090 | 5,030 | 5,080 | +0.4% | 3,900 | 330億7698万 | +3.29% | 106.51 | 1 |
| 09/19 | 4,980 | 5,060 | 4,970 | 5,060 | +2.43% | 5,600 | 329億4676万 | +3.18% | 106.09 | 0.99 |
| 09/18 | 4,925 | 4,945 | 4,900 | 4,940 | +0.61% | 3,300 | 321億6541万 | +0.96% | 103.57 | 0.97 |
| 09/14 | 4,825 | 4,930 | 4,825 | 4,910 | +0.51% | 6,800 | 319億7008万 | +0.55% | 102.94 | 0.96 |
| 09/13 | 4,900 | 4,900 | 4,865 | 4,885 | +0.41% | 2,500 | 318億729万 | +0.1% | 102.42 | 0.96 |
| 09/12 | 4,960 | 4,960 | 4,860 | 4,865 | -0.92% | 3,000 | 316億7707万 | -0.23% | 102 | 0.96 |
| 09/11 | 4,940 | 4,940 | 4,910 | 4,910 | -0.61% | 1,800 | 319億7008万 | +0.72% | 102.94 | 0.96 |
| 09/10 | 4,955 | 4,955 | 4,900 | 4,940 | -0.3% | 2,400 | 321億6541万 | +1.37% | 103.57 | 0.97 |
| 09/07 | 4,925 | 4,965 | 4,875 | 4,955 | +0.81% | 3,300 | 322億6308万 | +1.72% | 103.89 | 0.97 |
| 09/06 | 4,865 | 4,935 | 4,865 | 4,915 | +0.92% | 4,000 | 320億263万 | +0.92% | 103.05 | 0.97 |
| 09/05 | 4,815 | 4,885 | 4,815 | 4,870 | +0.52% | 4,700 | 317億963万 | -0.06% | 102.11 | 0.96 |
| 09/04 | 4,970 | 4,970 | 4,845 | 4,845 | -2.91% | 3,800 | 315億4685万 | -0.66% | 101.58 | 0.95 |
| 09/03 | 5,010 | 5,010 | 4,990 | 4,990 | +0.1% | 1,600 | 324億9097万 | +2.21% | 104.62 | 0.98 |
| 08/31 | 4,985 | 5,020 | 4,970 | 4,985 | 0% | 1,900 | 324億5842万 | +2.05% | 104.52 | 0.98 |
