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 | 4,600 | 4,675 | 4,590 | 4,655 | +1.75% | 302,900 | 5268億6548万 | +2.67% | 23.23 | 2.12 |
| 03/28 | 4,570 | 4,595 | 4,535 | 4,575 | -0.76% | 263,800 | 5178億1086万 | +0.97% | 22.83 | 2.09 |
| 03/27 | 4,575 | 4,640 | 4,575 | 4,610 | 0% | 339,900 | 5217億7226万 | +1.74% | 23 | 2.1 |
| 03/26 | 4,505 | 4,615 | 4,495 | 4,610 | +3.36% | 618,000 | 5217億7226万 | +1.77% | 23 | 2.1 |
| 03/25 | 4,485 | 4,495 | 4,455 | 4,460 | -1.22% | 269,500 | 5047億9485万 | -1.48% | 22.26 | 2.03 |
| 03/22 | 4,475 | 4,515 | 4,465 | 4,515 | +1.35% | 217,500 | 5110億1990万 | -0.33% | 22.53 | 2.06 |
| 03/20 | 4,450 | 4,470 | 4,425 | 4,455 | +0.22% | 188,200 | 5042億2894万 | -1.63% | 22.23 | 2.03 |
| 03/19 | 4,480 | 4,485 | 4,430 | 4,445 | -1.11% | 166,600 | 5030億9711万 | -1.88% | 22.18 | 2.03 |
| 03/18 | 4,530 | 4,535 | 4,485 | 4,495 | -0.22% | 154,500 | 5087億5624万 | -0.84% | 22.43 | 2.05 |
| 03/15 | 4,490 | 4,530 | 4,465 | 4,505 | +1.01% | 317,700 | 5098億8807万 | -0.6% | 22.48 | 2.05 |
| 03/14 | 4,495 | 4,495 | 4,455 | 4,460 | -0.34% | 171,500 | 5047億9485万 | -1.57% | 22.26 | 2.03 |
| 03/13 | 4,470 | 4,490 | 4,455 | 4,475 | -0.44% | 208,100 | 5064億9259万 | -1.3% | 22.33 | 2.04 |
| 03/12 | 4,480 | 4,500 | 4,470 | 4,495 | +0.78% | 352,400 | 5087億5624万 | -0.9% | 22.43 | 2.05 |
| 03/11 | 4,430 | 4,465 | 4,425 | 4,460 | +0.56% | 175,700 | 5047億9485万 | -1.7% | 22.26 | 2.03 |
| 03/08 | 4,460 | 4,490 | 4,425 | 4,435 | -0.22% | 875,000 | 5019億6528万 | -2.29% | 22.13 | 2.02 |
| 03/07 | 4,455 | 4,500 | 4,425 | 4,445 | -2.41% | 934,300 | 5030億9711万 | -2.11% | 22.18 | 2.03 |
| 03/06 | 4,580 | 4,590 | 4,550 | 4,555 | -0.76% | 173,700 | 5155億4721万 | +0.31% | 22.73 | 2.08 |
| 03/05 | 4,590 | 4,600 | 4,560 | 4,590 | -0.43% | 167,100 | 5195億860万 | +1.19% | 22.9 | 2.09 |
| 03/04 | 4,695 | 4,700 | 4,605 | 4,610 | -0.65% | 191,800 | 5217億7226万 | +1.83% | 23 | 2.1 |
| 03/01 | 4,600 | 4,650 | 4,590 | 4,640 | +0.65% | 132,000 | 5251億6774万 | +2.65% | 23.15 | 2.12 |
| 02/28 | 4,650 | 4,670 | 4,610 | 4,610 | +0.11% | 252,300 | 5217億7226万 | +2.19% | 23 | 2.1 |
| 02/27 | 4,560 | 4,630 | 4,560 | 4,605 | +0.66% | 169,400 | 5212億634万 | +2.2% | 22.98 | 2.1 |
| 02/26 | 4,545 | 4,580 | 4,530 | 4,575 | +0.77% | 141,500 | 5178億1086万 | +1.58% | 22.83 | 2.09 |
| 02/25 | 4,530 | 4,565 | 4,510 | 4,540 | +0.33% | 144,900 | 5138億4947万 | +0.82% | 22.65 | 2.07 |
| 02/22 | 4,550 | 4,570 | 4,520 | 4,525 | -1.52% | 155,700 | 5121億5173万 | +0.4% | 22.58 | 2.06 |
| 02/21 | 4,595 | 4,620 | 4,525 | 4,595 | +0.44% | 191,000 | 5200億7452万 | +1.88% | 22.93 | 2.09 |
| 02/20 | 4,555 | 4,580 | 4,530 | 4,575 | +0.11% | 156,400 | 5178億1086万 | +1.37% | 22.83 | 2.09 |
| 02/19 | 4,540 | 4,585 | 4,535 | 4,570 | +0.66% | 118,000 | 5172億4495万 | +1.29% | 22.8 | 2.08 |
| 02/18 | 4,550 | 4,580 | 4,515 | 4,540 | +0.22% | 132,500 | 5138億4947万 | +0.55% | 22.65 | 2.07 |
| 02/15 | 4,480 | 4,535 | 4,450 | 4,530 | +1% | 155,300 | 5127億1764万 | +0.22% | 22.6 | 2.06 |
| 02/14 | 4,475 | 4,510 | 4,470 | 4,485 | -0.22% | 97,600 | 5076億2442万 | -0.86% | 22.38 | 2.04 |
| 02/13 | 4,550 | 4,580 | 4,470 | 4,495 | -0.44% | 183,200 | 5087億5624万 | -0.71% | 22.43 | 2.05 |
| 02/12 | 4,470 | 4,530 | 4,460 | 4,515 | +1.01% | 242,700 | 5110億1990万 | -0.33% | 22.53 | 2.06 |
| 02/08 | 4,420 | 4,485 | 4,400 | 4,470 | -0.45% | 240,200 | 5059億2668万 | -1.28% | 22.31 | 2.04 |
| 02/07 | 4,505 | 4,515 | 4,470 | 4,490 | -0.77% | 133,700 | 5081億9033万 | -0.86% | 22.41 | 2.05 |
| 02/06 | 4,525 | 4,570 | 4,510 | 4,525 | 0% | 189,200 | 5121億5173万 | -0.09% | 22.58 | 2.06 |
| 02/05 | 4,540 | 4,570 | 4,520 | 4,525 | +0.22% | 141,500 | 5121億5173万 | +0.09% | 22.58 | 2.06 |
| 02/04 | 4,535 | 4,590 | 4,515 | 4,515 | 0% | 147,900 | 5110億1990万 | +0.07% | 22.53 | 2.06 |
| 02/01 | 4,500 | 4,590 | 4,500 | 4,515 | +0.67% | 221,100 | 5110億1990万 | +0.16% | 22.53 | 2.06 |
| 01/31 | 4,485 | 4,540 | 4,480 | 4,485 | +1.01% | 248,200 | 5076億2442万 | -0.51% | 22.38 | 2.04 |
| 01/30 | 4,445 | 4,460 | 4,430 | 4,440 | +0.23% | 226,300 | 5025億3120万 | -1.64% | 22.16 | 2.02 |
| 01/29 | 4,380 | 4,435 | 4,380 | 4,430 | +1.14% | 171,600 | 5013億9937万 | -1.99% | 22.11 | 2.02 |
| 01/28 | 4,405 | 4,420 | 4,375 | 4,380 | -1.02% | 151,300 | 4957億4023万 | -3.25% | 21.86 | 2 |
| 01/25 | 4,390 | 4,470 | 4,390 | 4,425 | 0% | 191,100 | 5008億3346万 | -2.51% | 22.08 | 2.02 |
| 01/24 | 4,450 | 4,460 | 4,420 | 4,425 | -1.23% | 179,200 | 5008億3346万 | -2.77% | 22.08 | 2.02 |
| 01/23 | 4,500 | 4,530 | 4,480 | 4,480 | -1.65% | 166,700 | 5070億5850万 | -1.84% | 22.36 | 2.04 |
| 01/22 | 4,575 | 4,600 | 4,550 | 4,555 | +0.33% | 149,600 | 5155億4721万 | -0.39% | 22.73 | 2.08 |
| 01/21 | 4,665 | 4,665 | 4,535 | 4,540 | -2.05% | 211,900 | 5138億4947万 | -0.87% | 22.65 | 2.07 |
| 01/18 | 4,650 | 4,680 | 4,625 | 4,635 | +0.65% | 195,500 | 5246億182万 | +0.96% | 23.13 | 2.11 |
| 01/17 | 4,640 | 4,675 | 4,590 | 4,605 | -1.39% | 229,800 | 5212億634万 | +0.28% | 22.98 | 2.1 |
| 01/16 | 4,535 | 4,690 | 4,530 | 4,670 | +2.41% | 267,500 | 5285億6322万 | +1.57% | 23.3 | 2.13 |
| 01/15 | 4,580 | 4,640 | 4,545 | 4,560 | -1.72% | 199,600 | 5161億1312万 | -0.89% | 22.75 | 2.08 |
| 01/11 | 4,700 | 4,700 | 4,630 | 4,640 | -0.54% | 331,600 | 5251億6774万 | +0.63% | 23.15 | 2.12 |
| 01/10 | 4,580 | 4,665 | 4,555 | 4,665 | +0.65% | 212,600 | 5279億9730万 | +1.08% | 23.28 | 2.13 |
| 01/09 | 4,615 | 4,675 | 4,590 | 4,635 | +1.76% | 238,800 | 5246億182万 | +0.43% | 23.13 | 2.11 |
| 01/08 | 4,590 | 4,605 | 4,540 | 4,555 | -0.22% | 214,100 | 5155億4721万 | -1.32% | 22.73 | 2.08 |
| 01/07 | 4,590 | 4,635 | 4,545 | 4,565 | +1.9% | 216,700 | 5166億7903万 | -1.19% | 22.78 | 2.08 |
| 01/04 | 4,390 | 4,485 | 4,385 | 4,480 | +0.11% | 282,400 | 5070億5850万 | -3.09% | 22.36 | 2.04 |
| 2018 |
| 12/28 | 4,490 | 4,495 | 4,440 | 4,475 | -0.56% | 157,100 | 5064億9259万 | -3.37% | 22.33 | 2.04 |
| 12/27 | 4,450 | 4,535 | 4,445 | 4,500 | +4.17% | 265,900 | 5093億2216万 | -2.98% | 22.46 | 2.05 |
| 12/26 | 4,290 | 4,425 | 4,275 | 4,320 | +0.35% | 260,200 | 4889億4927万 | -7.02% | 21.56 | 1.97 |
| 12/25 | 4,355 | 4,375 | 4,255 | 4,305 | -2.6% | 262,200 | 4872億5153万 | -7.6% | 21.48 | 1.96 |
| 12/21 | 4,505 | 4,515 | 4,400 | 4,420 | -2.1% | 342,300 | 5002億6754万 | -5.43% | 22.06 | 2.01 |
| 12/20 | 4,580 | 4,645 | 4,510 | 4,515 | -2.69% | 257,600 | 5110億1990万 | -3.61% | 22.53 | 2.06 |
| 12/19 | 4,645 | 4,680 | 4,625 | 4,640 | +1.42% | 331,600 | 5251億6774万 | -0.98% | 23.15 | 2.12 |
| 12/18 | 4,605 | 4,610 | 4,545 | 4,575 | -0.65% | 292,600 | 5178億1086万 | -2.29% | 22.83 | 2.09 |
| 12/17 | 4,630 | 4,650 | 4,585 | 4,605 | -1.81% | 426,200 | 5212億634万 | -1.71% | 22.98 | 2.1 |
| 12/14 | 4,730 | 4,790 | 4,665 | 4,690 | -0.53% | 338,000 | 5308億2687万 | +0.13% | 23.4 | 2.14 |
| 12/13 | 4,745 | 4,770 | 4,700 | 4,715 | -0.63% | 220,600 | 5336億5644万 | +0.77% | 23.53 | 2.15 |
| 12/12 | 4,735 | 4,780 | 4,735 | 4,745 | +0.53% | 211,100 | 5370億5192万 | +1.69% | 23.68 | 2.16 |
| 12/11 | 4,720 | 4,755 | 4,690 | 4,720 | -0.21% | 198,600 | 5342億2235万 | +1.42% | 23.55 | 2.15 |
| 12/10 | 4,750 | 4,785 | 4,710 | 4,730 | -1.46% | 169,600 | 5353億5418万 | +2.07% | 23.6 | 2.16 |
| 12/07 | 4,700 | 4,800 | 4,670 | 4,800 | +2.67% | 260,300 | 5432億7697万 | +3.94% | 23.95 | 2.19 |
| 12/06 | 4,740 | 4,745 | 4,635 | 4,675 | -1.48% | 234,900 | 5291億2913万 | +1.7% | 23.33 | 2.13 |
| 12/05 | 4,680 | 4,750 | 4,670 | 4,745 | -0.11% | 206,800 | 5370億5192万 | +3.56% | 23.68 | 2.16 |
| 12/04 | 4,835 | 4,875 | 4,750 | 4,750 | -1.04% | 290,800 | 5376億1783万 | +4.12% | 23.7 | 2.17 |
| 12/03 | 4,750 | 4,820 | 4,735 | 4,800 | +1.27% | 313,800 | 5432億7697万 | +5.68% | 23.95 | 2.19 |
| 11/30 | 4,670 | 4,750 | 4,670 | 4,740 | +1.39% | 419,100 | 5364億8601万 | +4.94% | 23.65 | 2.16 |
| 11/29 | 4,685 | 4,730 | 4,665 | 4,675 | +0.21% | 202,000 | 5291億2913万 | +4.03% | 23.33 | 2.13 |
| 11/28 | 4,655 | 4,705 | 4,635 | 4,665 | +0.32% | 194,800 | 5279億9730万 | +4.2% | 23.28 | 2.13 |
| 11/27 | 4,680 | 4,710 | 4,645 | 4,650 | 0% | 218,300 | 5262億9956万 | +4.33% | 23.2 | 2.12 |
| 11/26 | 4,720 | 4,805 | 4,630 | 4,650 | -0.32% | 457,400 | 5262億9956万 | +4.68% | 23.2 | 2.12 |
| 11/22 | 4,690 | 4,720 | 4,635 | 4,665 | 0% | 209,500 | 5279億9730万 | +5.4% | 23.28 | 2.13 |
| 11/21 | 4,655 | 4,690 | 4,650 | 4,665 | -0.43% | 154,900 | 5279億9730万 | +5.81% | 23.28 | 2.13 |
| 11/20 | 4,615 | 4,710 | 4,610 | 4,685 | +0.64% | 197,100 | 5302億6096万 | +6.7% | 23.38 | 2.14 |
| 11/19 | 4,675 | 4,700 | 4,655 | 4,655 | -0.53% | 224,500 | 5268億6548万 | +6.57% | 23.23 | 2.12 |
| 11/16 | 4,660 | 4,700 | 4,645 | 4,680 | +0.54% | 209,500 | 5296億9505万 | +7.64% | 23.35 | 2.13 |
| 11/15 | 4,560 | 4,655 | 4,560 | 4,655 | +1.75% | 245,700 | 5268億6548万 | +7.53% | 23.23 | 2.12 |
| 11/14 | 4,510 | 4,610 | 4,505 | 4,575 | +0.55% | 185,600 | 5178億1086万 | +6.03% | 22.83 | 2.09 |
| 11/13 | 4,600 | 4,600 | 4,520 | 4,550 | -2.15% | 311,300 | 5149億8129万 | +5.59% | 22.7 | 2.07 |
| 11/12 | 4,575 | 4,655 | 4,575 | 4,650 | +1.64% | 269,700 | 5262億9956万 | +8.11% | 23.2 | 2.12 |
| 11/09 | 4,560 | 4,615 | 4,545 | 4,575 | +0.33% | 206,200 | 5178億1086万 | +6.64% | 22.83 | 2.09 |
| 11/08 | 4,470 | 4,575 | 4,435 | 4,560 | +3.64% | 315,100 | 5161億1312万 | +6.57% | 22.75 | 2.08 |
| 11/07 | 4,440 | 4,475 | 4,385 | 4,400 | -0.79% | 266,400 | 4980億389万 | +3.09% | 21.96 | 2.01 |
| 11/06 | 4,260 | 4,480 | 4,260 | 4,435 | +4.85% | 342,700 | 5019億6528万 | +3.94% | 22.13 | 2.02 |
| 11/05 | 4,250 | 4,295 | 4,230 | 4,230 | -1.86% | 210,600 | 4787億6283万 | -0.75% | 21.11 | 1.93 |
| 11/02 | 4,310 | 4,320 | 4,255 | 4,310 | +0.35% | 164,900 | 4878億1744万 | +1.03% | 21.51 | 1.96 |
| 11/01 | 4,280 | 4,340 | 4,275 | 4,295 | +0.35% | 171,700 | 4861億1970万 | +0.66% | 21.43 | 1.96 |
| 10/31 | 4,245 | 4,300 | 4,210 | 4,280 | +0.35% | 216,600 | 4844億2196万 | +0.26% | 21.36 | 1.95 |
| 10/30 | 4,250 | 4,320 | 4,245 | 4,265 | +0.71% | 228,100 | 4827億2422万 | -0.19% | 21.28 | 1.94 |
