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 | 6,600 | 6,600 | 6,470 | 6,510 | -0.31% | 5,800 | 672億1021万 | -2.85% | 14.58 | 1.86 |
03/28 | 6,740 | 6,740 | 6,530 | 6,530 | -3.12% | 8,800 | 674億1669万 | -2.78% | 14.63 | 1.86 |
03/27 | 6,770 | 6,800 | 6,600 | 6,740 | -2.46% | 12,800 | 695億8477万 | +0.18% | 15.1 | 1.92 |
03/26 | 6,610 | 6,910 | 6,600 | 6,910 | +5.98% | 12,300 | 713億3987万 | +2.63% | 15.48 | 1.97 |
03/25 | 6,650 | 6,650 | 6,520 | 6,520 | -1.95% | 5,100 | 673億1345万 | -3.15% | 14.61 | 1.86 |
03/22 | 6,630 | 6,650 | 6,570 | 6,650 | +0.3% | 4,300 | 686億5559万 | -1.31% | 14.9 | 1.9 |
03/20 | 6,600 | 6,680 | 6,590 | 6,630 | +1.38% | 7,800 | 684億4911万 | -1.7% | 14.85 | 1.89 |
03/19 | 6,620 | 6,620 | 6,510 | 6,540 | -1.36% | 12,200 | 675億1994万 | -3.07% | 14.65 | 1.87 |
03/18 | 6,620 | 6,630 | 6,560 | 6,630 | +0.61% | 13,500 | 684億4911万 | -1.81% | 14.85 | 1.89 |
03/15 | 6,600 | 6,680 | 6,560 | 6,590 | -0.3% | 10,000 | 680億3614万 | -2.31% | 14.76 | 1.88 |
03/14 | 6,750 | 6,750 | 6,520 | 6,610 | -2.51% | 7,800 | 682億4263万 | -2.05% | 14.81 | 1.89 |
03/13 | 6,710 | 6,790 | 6,700 | 6,780 | +0.44% | 4,100 | 699億9773万 | +0.47% | 15.19 | 1.93 |
03/12 | 6,690 | 6,800 | 6,690 | 6,750 | +0.9% | 6,100 | 696億8801万 | +0.15% | 15.12 | 1.93 |
03/11 | 6,630 | 6,720 | 6,620 | 6,690 | +1.83% | 4,200 | 690億6856万 | -0.67% | 14.99 | 1.91 |
03/08 | 6,660 | 6,660 | 6,570 | 6,570 | -1.65% | 9,400 | 678億2966万 | -2.41% | 14.72 | 1.87 |
03/07 | 6,740 | 6,770 | 6,630 | 6,680 | -1.91% | 6,800 | 689億6532万 | -0.83% | 14.96 | 1.91 |
03/06 | 6,790 | 6,880 | 6,680 | 6,810 | -0.73% | 8,900 | 703億746万 | +1.14% | 15.26 | 1.94 |
03/05 | 6,860 | 6,910 | 6,750 | 6,860 | +1.18% | 11,500 | 708億2366万 | +1.92% | 15.37 | 1.96 |
03/04 | 6,800 | 6,800 | 6,700 | 6,780 | +0.74% | 3,100 | 699億9773万 | +1.3% | 15.19 | 1.93 |
03/01 | 6,650 | 6,750 | 6,640 | 6,730 | 0% | 3,800 | 694億8152万 | +1.17% | 15.08 | 1.92 |
02/28 | 6,730 | 6,740 | 6,600 | 6,730 | 0% | 9,500 | 694億8152万 | +1.82% | 15.08 | 1.92 |
02/27 | 6,780 | 6,780 | 6,590 | 6,730 | 0% | 12,400 | 694億8152万 | +2.39% | 15.08 | 1.92 |
02/26 | 6,810 | 6,950 | 6,690 | 6,730 | -2.32% | 11,600 | 694億8152万 | +2.98% | 15.08 | 1.92 |
02/25 | 7,010 | 7,010 | 6,760 | 6,890 | -0.72% | 10,500 | 711億3339万 | +6.07% | 15.43 | 1.97 |
02/22 | 6,840 | 6,980 | 6,840 | 6,940 | +0.43% | 3,300 | 716億4960万 | +7.6% | 15.55 | 1.98 |
02/21 | 6,730 | 6,980 | 6,720 | 6,910 | +1.47% | 8,300 | 713億3987万 | +8% | 15.48 | 1.97 |
02/20 | 6,750 | 6,830 | 6,670 | 6,810 | -0.58% | 5,500 | 703億746万 | +7.36% | 15.26 | 1.94 |
02/19 | 6,880 | 6,880 | 6,810 | 6,850 | -0.44% | 4,500 | 707億2042万 | +8.73% | 15.34 | 1.95 |
02/18 | 6,770 | 6,880 | 6,700 | 6,880 | +2.84% | 5,400 | 710億3015万 | +10.06% | 15.41 | 1.96 |
02/15 | 6,790 | 6,790 | 6,590 | 6,690 | -1.91% | 7,900 | 690億6856万 | +7.96% | 14.99 | 1.91 |
02/14 | 6,610 | 6,900 | 6,610 | 6,820 | +2.25% | 13,200 | 704億1070万 | +10.88% | 15.28 | 1.95 |
02/13 | 6,660 | 6,680 | 6,530 | 6,670 | +0.15% | 7,000 | 688億6208万 | +9.34% | 14.94 | 1.9 |
02/12 | 6,500 | 6,660 | 6,500 | 6,660 | +2.62% | 6,400 | 687億5883万 | +10.14% | 14.92 | 1.9 |
02/08 | 6,550 | 6,570 | 6,490 | 6,490 | -2.26% | 6,500 | 670億373万 | +8.2% | 14.54 | 1.85 |
02/07 | 6,570 | 6,650 | 6,530 | 6,640 | +0.61% | 6,300 | 685億5235万 | +11.33% | 14.87 | 1.89 |
02/06 | 6,590 | 6,680 | 6,550 | 6,600 | 0% | 8,800 | 681億3939万 | +11.41% | 14.78 | 1.88 |
02/05 | 6,600 | 6,710 | 6,550 | 6,600 | -0.3% | 9,300 | 681億3939万 | +12.4% | 14.78 | 1.88 |
02/04 | 6,690 | 6,820 | 6,600 | 6,620 | +0.15% | 9,700 | 683億4587万 | +13.77% | 14.83 | 1.89 |
02/01 | 6,670 | 6,700 | 6,580 | 6,610 | -1.05% | 7,500 | 682億4263万 | +14.52% | 14.81 | 1.89 |
01/31 | 6,600 | 6,690 | 6,550 | 6,680 | +1.21% | 11,100 | 689億6532万 | +16.4% | 14.96 | 1.91 |
01/30 | 6,720 | 6,720 | 6,560 | 6,600 | -2.22% | 38,900 | 681億3939万 | +15.55% | 14.78 | 1.88 |
01/29 | 6,100 | 6,770 | 6,000 | 6,750 | +14.02% | 81,600 | 696億8801万 | +18.4% | 15.12 | 1.93 |
01/28 | 5,750 | 5,950 | 5,720 | 5,920 | +2.96% | 15,700 | 611億1896万 | +4.1% | 13.26 | 1.69 |
01/25 | 5,790 | 5,840 | 5,700 | 5,750 | +1.05% | 10,300 | 593億6386万 | +0.84% | 12.88 | 1.64 |
01/24 | 5,720 | 5,720 | 5,640 | 5,690 | -1.9% | 6,700 | 587億4441万 | -0.66% | 12.75 | 1.62 |
01/23 | 5,700 | 5,850 | 5,700 | 5,800 | +0.35% | 6,900 | 598億8007万 | +0.83% | 12.99 | 1.65 |
01/22 | 5,740 | 5,790 | 5,690 | 5,780 | +0.7% | 5,900 | 596億7358万 | +0.16% | 12.95 | 1.65 |
01/21 | 5,740 | 5,820 | 5,720 | 5,740 | -0.17% | 9,100 | 592億6062万 | -0.86% | 12.86 | 1.64 |
01/18 | 5,720 | 5,770 | 5,710 | 5,750 | +1.95% | 6,900 | 593億6386万 | -1.17% | 12.88 | 1.64 |
01/17 | 5,550 | 5,660 | 5,550 | 5,640 | +1.99% | 5,800 | 582億2820万 | -3.51% | 12.63 | 1.61 |
01/16 | 5,650 | 5,650 | 5,500 | 5,530 | -3.49% | 5,900 | 570億9254万 | -5.89% | 12.39 | 1.58 |
01/15 | 5,590 | 5,740 | 5,590 | 5,730 | +1.78% | 7,700 | 591億5737万 | -3.18% | 12.84 | 1.63 |
01/11 | 5,540 | 5,660 | 5,520 | 5,630 | +1.62% | 15,900 | 581億2496万 | -5.46% | 12.61 | 1.61 |
01/10 | 5,510 | 5,540 | 5,480 | 5,540 | 0% | 11,400 | 571億9579万 | -7.53% | 12.41 | 1.58 |
01/09 | 5,540 | 5,560 | 5,440 | 5,540 | +0.18% | 15,900 | 571億9579万 | -8.07% | 12.41 | 1.58 |
01/08 | 5,360 | 5,570 | 5,290 | 5,530 | +3.17% | 22,000 | 570億9254万 | -8.69% | 12.39 | 1.58 |
01/07 | 5,730 | 5,730 | 5,290 | 5,360 | -1.29% | 21,700 | 553億3744万 | -12% | 12.01 | 1.53 |
01/04 | 5,540 | 5,610 | 5,410 | 5,430 | -3.72% | 15,500 | 560億6013万 | -11.56% | 12.16 | 1.55 |
2018 |
12/28 | 5,740 | 5,740 | 5,600 | 5,640 | 0% | 5,400 | 582億2820万 | -8.9% | 12.63 | 1.61 |
12/27 | 5,530 | 5,680 | 5,530 | 5,640 | +6.62% | 12,200 | 582億2820万 | -9.5% | 12.63 | 1.61 |
12/26 | 5,390 | 5,560 | 5,240 | 5,290 | 0% | 9,900 | 546億1475万 | -15.66% | 11.85 | 1.51 |
12/25 | 5,250 | 5,330 | 5,100 | 5,290 | -2.94% | 11,300 | 546億1475万 | -16.36% | 11.85 | 1.51 |
12/21 | 5,760 | 5,760 | 5,410 | 5,450 | -5.55% | 19,700 | 562億6661万 | -14.48% | 12.21 | 1.55 |
12/20 | 6,010 | 6,070 | 5,740 | 5,770 | -4.15% | 10,900 | 595億7034万 | -10.07% | 12.93 | 1.65 |
12/19 | 6,120 | 6,220 | 6,020 | 6,020 | -4.75% | 10,700 | 621億5138万 | -6.65% | 13.49 | 1.72 |
12/18 | 6,390 | 6,420 | 6,320 | 6,320 | -1.1% | 7,400 | 652億4862万 | -2.29% | 14.16 | 1.8 |
12/17 | 6,360 | 6,430 | 6,250 | 6,390 | +1.59% | 8,300 | 659億7131万 | -1.36% | 14.31 | 1.82 |
12/14 | 6,430 | 6,460 | 6,250 | 6,290 | -1.72% | 14,100 | 649億3890万 | -3.01% | 14.09 | 1.79 |
12/13 | 6,380 | 6,440 | 6,320 | 6,400 | +1.59% | 7,100 | 660億7456万 | -1.46% | 14.34 | 1.83 |
12/12 | 6,350 | 6,430 | 6,280 | 6,300 | +0.32% | 8,800 | 650億4214万 | -2.99% | 14.11 | 1.8 |
12/11 | 6,340 | 6,350 | 6,240 | 6,280 | +0.64% | 11,200 | 648億3566万 | -3.3% | 14.07 | 1.79 |
12/10 | 6,450 | 6,450 | 6,230 | 6,240 | -3.26% | 6,500 | 644億2269万 | -3.96% | 13.98 | 1.78 |
12/07 | 6,530 | 6,530 | 6,400 | 6,450 | +0.31% | 8,400 | 665億9076万 | -0.89% | 14.45 | 1.84 |
12/06 | 6,460 | 6,520 | 6,310 | 6,430 | +0.16% | 12,000 | 663億8428万 | -1.35% | 14.4 | 1.83 |
12/05 | 6,570 | 6,570 | 6,390 | 6,420 | -2.13% | 7,700 | 662億8104万 | -1.52% | 14.38 | 1.83 |
12/04 | 6,700 | 6,700 | 6,490 | 6,560 | -1.65% | 8,000 | 677億2642万 | +0.88% | 14.7 | 1.87 |
12/03 | 6,580 | 6,730 | 6,560 | 6,670 | +2.3% | 8,900 | 688億6208万 | +2.44% | 14.94 | 1.9 |
11/30 | 6,460 | 6,520 | 6,410 | 6,520 | +1.72% | 12,000 | 673億1345万 | -0.09% | 14.61 | 1.86 |
11/29 | 6,390 | 6,470 | 6,360 | 6,410 | +1.75% | 4,400 | 661億7780万 | -2.14% | 14.36 | 1.83 |
11/28 | 6,400 | 6,490 | 6,270 | 6,300 | -1.56% | 9,400 | 650億4214万 | -4.42% | 14.11 | 1.8 |
11/27 | 6,700 | 6,700 | 6,380 | 6,400 | -3.03% | 9,100 | 660億7456万 | -3.41% | 14.34 | 1.83 |
11/26 | 6,600 | 6,690 | 6,600 | 6,600 | -1.49% | 6,500 | 681億3939万 | -1.08% | 14.78 | 1.88 |
11/22 | 6,640 | 6,740 | 6,610 | 6,700 | +0.45% | 6,900 | 691億7180万 | -0.07% | 15.01 | 1.91 |
11/21 | 6,620 | 6,670 | 6,570 | 6,670 | +0.45% | 8,300 | 688億6208万 | -0.98% | 14.94 | 1.9 |
11/20 | 6,630 | 6,670 | 6,560 | 6,640 | +0.61% | 6,700 | 685億5235万 | -2.06% | 14.87 | 1.89 |
11/19 | 6,510 | 6,620 | 6,480 | 6,600 | +1.54% | 4,900 | 681億3939万 | -2.97% | 14.78 | 1.88 |
11/16 | 6,620 | 6,620 | 6,440 | 6,500 | -0.31% | 5,200 | 671億697万 | -4.83% | 14.56 | 1.85 |
11/15 | 6,600 | 6,640 | 6,500 | 6,520 | -1.21% | 7,400 | 673億1345万 | -5.08% | 14.61 | 1.86 |
11/14 | 6,610 | 6,670 | 6,500 | 6,600 | +1.54% | 9,400 | 681億3939万 | -4.54% | 14.78 | 1.88 |
11/13 | 6,420 | 6,550 | 6,270 | 6,500 | -0.76% | 15,200 | 671億697万 | -6.82% | 14.56 | 1.85 |
11/12 | 6,500 | 6,610 | 6,480 | 6,550 | -0.46% | 9,800 | 676億2318万 | -7.03% | 14.67 | 1.87 |
11/09 | 6,530 | 6,640 | 6,460 | 6,580 | +0.77% | 8,000 | 679億3290万 | -7.45% | 14.74 | 1.88 |
11/08 | 6,450 | 6,580 | 6,450 | 6,530 | +2.35% | 6,100 | 674億1669万 | -8.98% | 14.63 | 1.86 |
11/07 | 6,420 | 6,600 | 6,350 | 6,380 | +1.27% | 13,800 | 658億6807万 | -11.85% | 14.29 | 1.82 |
11/06 | 6,260 | 6,330 | 6,190 | 6,300 | -0.94% | 15,500 | 650億4214万 | -13.86% | 14.11 | 1.8 |
11/05 | 6,460 | 6,510 | 6,320 | 6,360 | -2.3% | 22,100 | 656億6159万 | -13.96% | 14.25 | 1.81 |
11/02 | 6,700 | 6,750 | 6,450 | 6,510 | -2.84% | 26,900 | 672億1021万 | -12.85% | 14.58 | 1.86 |
11/01 | 6,650 | 6,900 | 6,540 | 6,700 | +3.88% | 27,000 | 691億7180万 | -11.08% | 15.01 | 1.91 |
10/31 | 6,100 | 6,530 | 6,100 | 6,450 | +6.97% | 38,100 | 665億9076万 | -15.06% | 14.45 | 1.84 |
10/30 | 6,090 | 6,160 | 5,930 | 6,030 | -10.8% | 34,100 | 622億5462万 | -21.32% | 13.51 | 1.72 |