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 | 5,170 | 5,190 | 5,130 | 5,160 | +0.98% | 328,800 | 9838億1623万 | +1.53% | 27.29 | 2.57 |
| 03/28 | 5,180 | 5,180 | 5,090 | 5,110 | -1.54% | 317,500 | 9742億8313万 | +0.71% | 27.02 | 2.54 |
| 03/27 | 5,200 | 5,210 | 5,130 | 5,190 | -1.52% | 662,200 | 9895億3609万 | +2.41% | 27.45 | 2.58 |
| 03/26 | 5,130 | 5,270 | 5,130 | 5,270 | +3.74% | 1,592,000 | 1兆47億 | +4.23% | 27.87 | 2.62 |
| 03/25 | 5,140 | 5,150 | 5,070 | 5,080 | -1.74% | 666,900 | 9685億6326万 | +0.79% | 26.86 | 2.53 |
| 03/22 | 5,180 | 5,180 | 5,140 | 5,170 | +0.19% | 445,300 | 9857億2285万 | +2.78% | 27.34 | 2.57 |
| 03/20 | 5,130 | 5,170 | 5,120 | 5,160 | +1.18% | 387,700 | 9838億1623万 | +2.91% | 27.29 | 2.57 |
| 03/19 | 5,130 | 5,140 | 5,100 | 5,100 | -0.97% | 307,900 | 9723億7651万 | +1.98% | 26.97 | 2.54 |
| 03/18 | 5,160 | 5,160 | 5,110 | 5,150 | 0% | 343,100 | 9819億961万 | +3.19% | 27.24 | 2.56 |
| 03/15 | 5,120 | 5,160 | 5,110 | 5,150 | +0.98% | 455,300 | 9819億961万 | +3.5% | 27.24 | 2.56 |
| 03/14 | 5,110 | 5,130 | 5,090 | 5,100 | +0.2% | 272,800 | 9723億7651万 | +2.8% | 26.97 | 2.54 |
| 03/13 | 5,150 | 5,160 | 5,070 | 5,090 | -1.17% | 303,800 | 9704億6989万 | +2.87% | 26.92 | 2.53 |
| 03/12 | 5,130 | 5,170 | 5,130 | 5,150 | +1.18% | 324,800 | 9819億961万 | +4.31% | 27.24 | 2.56 |
| 03/11 | 5,080 | 5,110 | 5,080 | 5,090 | +0.79% | 274,800 | 9704億6989万 | +3.41% | 26.92 | 2.53 |
| 03/08 | 5,020 | 5,090 | 5,020 | 5,050 | -0.39% | 400,900 | 9628億4340万 | +2.89% | 26.71 | 2.51 |
| 03/07 | 5,020 | 5,090 | 5,020 | 5,070 | +1.2% | 397,200 | 9666億5664万 | +3.55% | 26.81 | 2.52 |
| 03/06 | 5,010 | 5,030 | 5,000 | 5,010 | 0% | 284,300 | 9552億1692万 | +2.62% | 26.49 | 2.49 |
| 03/05 | 5,000 | 5,030 | 4,985 | 5,010 | +0.2% | 260,000 | 9552億1692万 | +2.85% | 26.49 | 2.49 |
| 03/04 | 5,050 | 5,050 | 5,000 | 5,000 | -0.6% | 205,500 | 9533億1030万 | +2.9% | 26.44 | 2.49 |
| 03/01 | 5,010 | 5,040 | 5,000 | 5,030 | 0% | 281,200 | 9590億3016万 | +3.71% | 26.6 | 2.5 |
| 02/28 | 5,020 | 5,030 | 4,995 | 5,030 | +0.6% | 538,000 | 9590億3016万 | +3.93% | 26.6 | 2.5 |
| 02/27 | 4,985 | 5,020 | 4,985 | 5,000 | +0.3% | 350,300 | 9533億1030万 | +3.48% | 26.44 | 2.49 |
| 02/26 | 4,970 | 5,010 | 4,965 | 4,985 | +0.5% | 415,800 | 9504億5037万 | +3.25% | 26.36 | 2.48 |
| 02/25 | 4,950 | 4,965 | 4,935 | 4,960 | +0.71% | 224,200 | 9456億8382万 | +2.8% | 26.23 | 2.47 |
| 02/22 | 4,925 | 4,965 | 4,925 | 4,925 | -0.71% | 213,600 | 9390億1065万 | +2.09% | 26.05 | 2.45 |
| 02/21 | 4,950 | 4,985 | 4,920 | 4,960 | 0% | 338,000 | 9456億8382万 | +2.86% | 26.23 | 2.47 |
| 02/20 | 4,910 | 4,960 | 4,905 | 4,960 | +1.12% | 347,400 | 9456億8382万 | +2.95% | 26.23 | 2.47 |
| 02/19 | 4,870 | 4,910 | 4,860 | 4,905 | +0.93% | 301,900 | 9351億9740万 | +1.87% | 25.94 | 2.44 |
| 02/18 | 4,880 | 4,890 | 4,845 | 4,860 | +0.41% | 224,500 | 9266億1761万 | +0.93% | 25.7 | 2.42 |
| 02/15 | 4,730 | 4,850 | 4,730 | 4,840 | +1.47% | 331,900 | 9228億437万 | +0.48% | 25.6 | 2.41 |
| 02/14 | 4,805 | 4,820 | 4,730 | 4,770 | -1.45% | 455,100 | 9094億5803万 | -0.98% | 25.23 | 2.37 |
| 02/13 | 4,890 | 4,910 | 4,820 | 4,840 | -0.21% | 402,600 | 9228億437万 | +0.41% | 25.6 | 2.41 |
| 02/12 | 4,775 | 4,850 | 4,760 | 4,850 | +1.89% | 444,200 | 9247億1099万 | +0.56% | 25.65 | 2.41 |
| 02/08 | 4,740 | 4,770 | 4,735 | 4,760 | -0.21% | 296,700 | 9075億5141万 | -1.31% | 25.17 | 2.37 |
| 02/07 | 4,765 | 4,770 | 4,735 | 4,770 | -0.1% | 228,700 | 9094億5803万 | -1.1% | 25.23 | 2.37 |
| 02/06 | 4,810 | 4,810 | 4,770 | 4,775 | -0.83% | 261,400 | 9104億1134万 | -1.02% | 25.25 | 2.38 |
| 02/05 | 4,800 | 4,845 | 4,790 | 4,815 | +0.73% | 271,400 | 9180億3782万 | 0% | 25.46 | 2.4 |
| 02/04 | 4,760 | 4,820 | 4,755 | 4,780 | +0.53% | 235,800 | 9113億6465万 | -0.48% | 25.28 | 2.38 |
| 02/01 | 4,740 | 4,805 | 4,740 | 4,755 | +0.21% | 255,700 | 9065億9810万 | -0.85% | 25.15 | 2.37 |
| 01/31 | 4,765 | 4,790 | 4,730 | 4,745 | +0.64% | 462,500 | 9046億9147万 | -1.02% | 25.09 | 2.36 |
| 01/30 | 4,750 | 4,750 | 4,700 | 4,715 | -0.42% | 530,000 | 8989億7161万 | -1.69% | 24.93 | 2.35 |
| 01/29 | 4,715 | 4,745 | 4,700 | 4,735 | +0.64% | 392,500 | 9027億8485万 | -1.31% | 25.04 | 2.36 |
| 01/28 | 4,745 | 4,750 | 4,705 | 4,705 | -1.57% | 261,600 | 8970億6499万 | -2.02% | 24.88 | 2.34 |
| 01/25 | 4,755 | 4,810 | 4,755 | 4,780 | +0.1% | 316,100 | 9113億6465万 | -0.54% | 25.28 | 2.38 |
| 01/24 | 4,805 | 4,810 | 4,765 | 4,775 | -1.24% | 443,700 | 9104億1134万 | -0.67% | 25.25 | 2.38 |
| 01/23 | 4,875 | 4,895 | 4,835 | 4,835 | -1.53% | 329,800 | 9218億5106万 | +0.56% | 25.57 | 2.41 |
| 01/22 | 4,920 | 4,930 | 4,900 | 4,910 | 0% | 279,300 | 9361億5071万 | +2.12% | 25.97 | 2.44 |
| 01/21 | 4,940 | 4,940 | 4,900 | 4,910 | -0.1% | 247,400 | 9361億5071万 | +2.19% | 25.97 | 2.44 |
| 01/18 | 4,900 | 4,950 | 4,885 | 4,915 | +0.82% | 347,800 | 9371億402万 | +2.31% | 25.99 | 2.45 |
| 01/17 | 4,860 | 4,910 | 4,845 | 4,875 | -0.1% | 355,700 | 9294億7754万 | +1.58% | 25.78 | 2.43 |
| 01/16 | 4,870 | 4,890 | 4,840 | 4,880 | +0.1% | 397,000 | 9304億3085万 | +1.79% | 25.81 | 2.43 |
| 01/15 | 4,865 | 4,905 | 4,850 | 4,875 | -0.61% | 314,700 | 9294億7754万 | +1.86% | 25.78 | 2.43 |
| 01/11 | 4,920 | 4,920 | 4,870 | 4,905 | -0.1% | 403,300 | 9351億9740万 | +2.59% | 25.94 | 2.44 |
| 01/10 | 4,810 | 4,920 | 4,805 | 4,910 | +1.34% | 394,700 | 9361億5071万 | +2.85% | 25.97 | 2.44 |
| 01/09 | 4,870 | 4,890 | 4,830 | 4,845 | +0.31% | 365,500 | 9237億5768万 | +1.64% | 25.62 | 2.41 |
| 01/08 | 4,945 | 4,945 | 4,815 | 4,830 | -2.03% | 501,700 | 9208億9775万 | +1.43% | 25.54 | 2.4 |
| 01/07 | 4,915 | 4,980 | 4,885 | 4,930 | +1.75% | 608,100 | 9399億6396万 | +3.61% | 26.07 | 2.45 |
| 01/04 | 4,700 | 4,845 | 4,695 | 4,845 | +1.57% | 583,700 | 9237億5768万 | +2.04% | 25.62 | 2.41 |
| 2018 |
| 12/28 | 4,780 | 4,785 | 4,720 | 4,770 | -0.21% | 287,600 | 9094億5803万 | +0.61% | 25.23 | 2.37 |
| 12/27 | 4,690 | 4,795 | 4,670 | 4,780 | +4.82% | 479,000 | 9113億6465万 | +0.99% | 25.28 | 2.38 |
| 12/26 | 4,500 | 4,645 | 4,495 | 4,560 | +0.88% | 428,200 | 8694億1899万 | -3.53% | 24.11 | 2.27 |
| 12/25 | 4,525 | 4,535 | 4,470 | 4,520 | -1.63% | 403,500 | 8617億9251万 | -4.4% | 23.9 | 2.25 |
| 12/21 | 4,700 | 4,705 | 4,575 | 4,595 | -2.23% | 665,900 | 8760億9217万 | -2.83% | 24.3 | 2.29 |
| 12/20 | 4,760 | 4,830 | 4,690 | 4,700 | -1.88% | 463,400 | 8961億1168万 | -0.51% | 24.86 | 2.34 |
| 12/19 | 4,780 | 4,815 | 4,760 | 4,790 | +0.52% | 328,100 | 9132億7127万 | +1.63% | 25.33 | 2.38 |
| 12/18 | 4,830 | 4,845 | 4,755 | 4,765 | -1.75% | 415,300 | 9085億472万 | +1.43% | 25.2 | 2.37 |
| 12/17 | 4,810 | 4,855 | 4,795 | 4,850 | +1.15% | 346,100 | 9247億1099万 | +3.46% | 25.65 | 2.41 |
| 12/14 | 4,795 | 4,850 | 4,785 | 4,795 | -0.1% | 553,100 | 9142億2458万 | +2.65% | 25.36 | 2.39 |
| 12/13 | 4,820 | 4,845 | 4,790 | 4,800 | -0.21% | 527,400 | 9151億7789万 | +3.09% | 25.38 | 2.39 |
| 12/12 | 4,840 | 4,870 | 4,780 | 4,810 | -0.41% | 685,200 | 9170億8451万 | +3.71% | 25.44 | 2.39 |
| 12/11 | 4,845 | 4,860 | 4,805 | 4,830 | -0.41% | 344,900 | 9208億9775万 | +4.57% | 25.54 | 2.4 |
| 12/10 | 4,815 | 4,865 | 4,810 | 4,850 | -0.51% | 360,600 | 9247億1099万 | +5.5% | 25.65 | 2.41 |
| 12/07 | 4,800 | 4,890 | 4,795 | 4,875 | +1.88% | 781,700 | 9294億7754万 | +6.56% | 25.78 | 2.43 |
| 12/06 | 4,730 | 4,785 | 4,730 | 4,785 | +0.53% | 767,300 | 9123億1796万 | +5.12% | 25.3 | 2.38 |
| 12/05 | 4,640 | 4,760 | 4,630 | 4,760 | +1.82% | 632,800 | 9075億5141万 | +4.98% | 25.17 | 2.37 |
| 12/04 | 4,745 | 4,770 | 4,675 | 4,675 | -1.58% | 514,200 | 8913億4513万 | +3.54% | 24.72 | 2.33 |
| 12/03 | 4,780 | 4,785 | 4,725 | 4,750 | +0.42% | 399,000 | 9056億4478万 | +5.58% | 25.12 | 2.36 |
| 11/30 | 4,700 | 4,775 | 4,665 | 4,730 | -0.11% | 2,047,700 | 9018億3154万 | +5.63% | 25.01 | 2.35 |
| 11/29 | 4,745 | 4,780 | 4,725 | 4,735 | +0.53% | 501,300 | 9027億8485万 | +6.26% | 25.04 | 2.36 |
| 11/28 | 4,730 | 4,750 | 4,700 | 4,710 | -0.42% | 426,800 | 8980億1830万 | +6.18% | 24.91 | 2.34 |
| 11/27 | 4,710 | 4,745 | 4,680 | 4,730 | +0.85% | 494,700 | 9018億3154万 | +7.11% | 25.01 | 2.35 |
| 11/26 | 4,675 | 4,720 | 4,640 | 4,690 | +0.64% | 468,300 | 8942億506万 | +6.59% | 24.8 | 2.33 |
| 11/22 | 4,600 | 4,670 | 4,595 | 4,660 | +1.53% | 457,500 | 8884億8520万 | +6.27% | 24.64 | 2.32 |
| 11/21 | 4,530 | 4,610 | 4,525 | 4,590 | -0.43% | 380,000 | 8751億3885万 | +4.99% | 24.27 | 2.28 |
| 11/20 | 4,570 | 4,630 | 4,565 | 4,610 | +0.44% | 416,200 | 8789億5210万 | +5.71% | 24.38 | 2.29 |
| 11/19 | 4,540 | 4,590 | 4,540 | 4,590 | +0.99% | 387,200 | 8751億3885万 | +5.64% | 24.27 | 2.28 |
| 11/16 | 4,475 | 4,545 | 4,475 | 4,545 | +1.34% | 476,100 | 8665億5906万 | +4.92% | 24.04 | 2.26 |
| 11/15 | 4,415 | 4,490 | 4,390 | 4,485 | +1.36% | 376,700 | 8551億1934万 | +3.75% | 23.72 | 2.23 |
| 11/14 | 4,410 | 4,470 | 4,400 | 4,425 | +0.34% | 339,200 | 8436億7961万 | +2.43% | 23.4 | 2.2 |
| 11/13 | 4,460 | 4,460 | 4,395 | 4,410 | -2% | 377,400 | 8408億1968万 | +1.99% | 23.32 | 2.19 |
| 11/12 | 4,425 | 4,500 | 4,425 | 4,500 | +1.24% | 347,000 | 8579億7927万 | +4% | 23.8 | 2.24 |
| 11/09 | 4,430 | 4,465 | 4,425 | 4,445 | +0.79% | 313,800 | 8474億9286万 | +2.7% | 23.51 | 2.21 |
| 11/08 | 4,395 | 4,420 | 4,380 | 4,410 | +1.61% | 322,000 | 8408億1968万 | +1.89% | 23.32 | 2.19 |
| 11/07 | 4,335 | 4,390 | 4,325 | 4,340 | -0.34% | 359,700 | 8274億7334万 | +0.23% | 22.95 | 2.16 |
| 11/06 | 4,285 | 4,365 | 4,285 | 4,355 | +1.87% | 361,500 | 8303億3327万 | +0.42% | 23.03 | 2.17 |
| 11/05 | 4,275 | 4,305 | 4,240 | 4,275 | -0.23% | 253,400 | 8150億8031万 | -1.52% | 22.61 | 2.13 |
| 11/02 | 4,290 | 4,300 | 4,240 | 4,285 | -0.46% | 412,100 | 8169億8693万 | -1.56% | 22.66 | 2.13 |
| 11/01 | 4,310 | 4,335 | 4,295 | 4,305 | -0.58% | 324,900 | 8208億17万 | -1.31% | 22.77 | 2.14 |
| 10/31 | 4,310 | 4,335 | 4,280 | 4,330 | +0.7% | 436,200 | 8255億6672万 | -0.92% | 22.9 | 2.15 |
| 10/30 | 4,290 | 4,345 | 4,280 | 4,300 | +0.82% | 453,200 | 8198億4686万 | -1.78% | 22.74 | 2.14 |
