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 | 6,480 | 6,560 | 6,300 | 6,300 | -2.02% | 4,000 | 614億9436万 | -0.28% | 12.58 | 0.82 |
| 03/28 | 6,530 | 6,790 | 6,430 | 6,430 | -2.43% | 8,600 | 627億6330万 | +1.64% | 12.84 | 0.84 |
| 03/27 | 6,460 | 6,620 | 6,450 | 6,590 | -0.15% | 6,900 | 643億2506万 | +4.12% | 13.16 | 0.86 |
| 03/26 | 6,250 | 6,600 | 6,210 | 6,600 | +8.37% | 29,800 | 644億2267万 | +4.31% | 13.18 | 0.86 |
| 03/25 | 6,280 | 6,280 | 6,080 | 6,090 | -3.49% | 6,900 | 594億4455万 | -3.7% | 12.16 | 0.79 |
| 03/22 | 6,060 | 6,310 | 6,040 | 6,310 | +5.34% | 11,800 | 615億9197万 | -0.44% | 12.6 | 0.82 |
| 03/20 | 6,070 | 6,150 | 5,980 | 5,990 | -0.66% | 9,000 | 584億6845万 | -5.58% | 11.96 | 0.78 |
| 03/19 | 6,200 | 6,200 | 6,000 | 6,030 | -3.05% | 7,500 | 588億5889万 | -5.11% | 12.04 | 0.78 |
| 03/18 | 6,270 | 6,270 | 6,150 | 6,220 | -0.48% | 9,100 | 607億1348万 | -2.32% | 12.42 | 0.81 |
| 03/15 | 6,200 | 6,300 | 6,150 | 6,250 | +1.13% | 9,000 | 610億631万 | -1.87% | 12.48 | 0.81 |
| 03/14 | 6,310 | 6,310 | 6,130 | 6,180 | -0.64% | 6,400 | 603億2304万 | -2.77% | 12.34 | 0.8 |
| 03/13 | 6,400 | 6,440 | 6,210 | 6,220 | -2.81% | 4,600 | 607億1348万 | -2.06% | 12.42 | 0.81 |
| 03/12 | 6,360 | 6,430 | 6,310 | 6,400 | +0.79% | 6,300 | 624億7047万 | +0.85% | 12.78 | 0.83 |
| 03/11 | 6,350 | 6,410 | 6,320 | 6,350 | -0.16% | 4,300 | 619億8241万 | +0.3% | 12.68 | 0.83 |
| 03/08 | 6,400 | 6,420 | 6,350 | 6,360 | -0.78% | 11,500 | 620億8002万 | +0.73% | 12.7 | 0.83 |
| 03/07 | 6,240 | 6,440 | 6,240 | 6,410 | +3.05% | 8,100 | 625億6808万 | +1.96% | 12.8 | 0.83 |
| 03/06 | 6,290 | 6,330 | 6,200 | 6,220 | -1.11% | 6,200 | 607億1348万 | -0.58% | 12.42 | 0.81 |
| 03/05 | 6,410 | 6,460 | 6,280 | 6,290 | -3.38% | 7,400 | 613億9675万 | +0.87% | 12.56 | 0.82 |
| 03/04 | 6,490 | 6,570 | 6,490 | 6,510 | +0.15% | 4,400 | 635億4418万 | +4.8% | 13 | 0.85 |
| 03/01 | 6,320 | 6,500 | 6,320 | 6,500 | +1.88% | 3,700 | 634億4657万 | +5.21% | 12.98 | 0.84 |
| 02/28 | 6,350 | 6,470 | 6,350 | 6,380 | +1.11% | 6,800 | 622億7525万 | +3.76% | 12.74 | 0.83 |
| 02/27 | 6,320 | 6,390 | 6,310 | 6,310 | -0.16% | 4,700 | 615億9197万 | +3.04% | 12.6 | 0.82 |
| 02/26 | 6,330 | 6,330 | 6,130 | 6,320 | -0.47% | 4,600 | 616億8958万 | +3.59% | 12.62 | 0.82 |
| 02/25 | 6,430 | 6,450 | 6,280 | 6,350 | +0.32% | 4,800 | 619億8241万 | +4.37% | 12.68 | 0.83 |
| 02/22 | 6,450 | 6,460 | 6,320 | 6,330 | -2.91% | 5,800 | 617億8719万 | +4.37% | 12.64 | 0.82 |
| 02/21 | 6,590 | 6,600 | 6,460 | 6,520 | +0.46% | 5,900 | 636億4179万 | +7.8% | 13.02 | 0.85 |
| 02/20 | 6,450 | 6,640 | 6,420 | 6,490 | -0.92% | 7,700 | 633億4896万 | +7.72% | 12.96 | 0.84 |
| 02/19 | 6,620 | 6,680 | 6,520 | 6,550 | +0.46% | 6,000 | 639億3462万 | +9.13% | 13.08 | 0.85 |
| 02/18 | 6,450 | 6,630 | 6,450 | 6,520 | +1.09% | 7,600 | 636億4179万 | +9.19% | 13.02 | 0.85 |
| 02/15 | 6,350 | 6,500 | 6,350 | 6,450 | 0% | 3,800 | 629億5852万 | +8.4% | 12.88 | 0.84 |
| 02/14 | 6,170 | 6,460 | 6,040 | 6,450 | +2.87% | 8,000 | 629億5852万 | +8.82% | 12.88 | 0.84 |
| 02/13 | 6,320 | 6,460 | 6,240 | 6,270 | -1.26% | 7,000 | 612億153万 | +6.25% | 12.52 | 0.81 |
| 02/12 | 6,240 | 6,460 | 6,040 | 6,350 | +1.6% | 19,100 | 619億8241万 | +8.03% | 12.68 | 0.83 |
| 02/08 | 5,980 | 6,310 | 5,960 | 6,250 | +5.57% | 19,300 | 610億631万 | +6.91% | 12.48 | 0.81 |
| 02/07 | 6,040 | 6,040 | 5,900 | 5,920 | -2.31% | 4,000 | 577億8518万 | +1.72% | 11.82 | 0.77 |
| 02/06 | 6,140 | 6,140 | 6,010 | 6,060 | -0.66% | 4,100 | 591億5172万 | +4.36% | 12.1 | 0.79 |
| 02/05 | 6,020 | 6,110 | 5,990 | 6,100 | +1.33% | 5,100 | 595億4216万 | +5.74% | 12.18 | 0.79 |
| 02/04 | 6,090 | 6,090 | 5,980 | 6,020 | +1.52% | 6,700 | 587億6128万 | +5.13% | 12.02 | 0.78 |
| 02/01 | 5,730 | 5,940 | 5,670 | 5,930 | +4.59% | 9,500 | 578億8279万 | +4.14% | 11.84 | 0.77 |
| 01/31 | 5,640 | 5,790 | 5,630 | 5,670 | +0.53% | 4,700 | 553億4493万 | 0% | 11.32 | 0.74 |
| 01/30 | 5,680 | 5,730 | 5,630 | 5,640 | -1.57% | 5,600 | 550億5210万 | -0.51% | 11.26 | 0.73 |
| 01/29 | 5,690 | 5,740 | 5,690 | 5,730 | +0.7% | 2,900 | 559億3059万 | +1.09% | 11.44 | 0.74 |
| 01/28 | 5,690 | 5,690 | 5,640 | 5,690 | +0.71% | 3,600 | 555億4015万 | +0.21% | 11.36 | 0.74 |
| 01/25 | 5,880 | 5,880 | 5,640 | 5,650 | -2.25% | 7,000 | 551億4971万 | -0.6% | 11.28 | 0.73 |
| 01/24 | 5,710 | 5,830 | 5,680 | 5,780 | +0.35% | 4,700 | 564億1864万 | +1.47% | 11.54 | 0.75 |
| 01/23 | 5,620 | 5,830 | 5,620 | 5,760 | +0.52% | 5,700 | 562億2342万 | +1.05% | 11.5 | 0.75 |
| 01/22 | 5,990 | 5,990 | 5,730 | 5,730 | -2.72% | 4,400 | 559億3059万 | +0.56% | 11.44 | 0.74 |
| 01/21 | 5,900 | 5,970 | 5,830 | 5,890 | +0.17% | 5,500 | 574億9235万 | +3.28% | 11.76 | 0.77 |
| 01/18 | 5,890 | 5,970 | 5,880 | 5,880 | -0.34% | 7,200 | 573億9474万 | +2.94% | 11.74 | 0.76 |
| 01/17 | 5,950 | 6,050 | 5,860 | 5,900 | -0.84% | 7,700 | 575億8996万 | +3.2% | 11.78 | 0.77 |
| 01/16 | 5,940 | 6,040 | 5,890 | 5,950 | +0.68% | 8,000 | 580億7801万 | +3.77% | 11.88 | 0.77 |
| 01/15 | 5,710 | 5,920 | 5,710 | 5,910 | +2.25% | 3,900 | 576億8757万 | +2.76% | 11.8 | 0.77 |
| 01/11 | 5,990 | 5,990 | 5,780 | 5,780 | -3.67% | 8,800 | 564億1864万 | -0.07% | 11.54 | 0.75 |
| 01/10 | 5,860 | 6,040 | 5,840 | 6,000 | +2.39% | 8,800 | 585億6606万 | +3.2% | 11.98 | 0.78 |
| 01/09 | 5,710 | 5,920 | 5,710 | 5,860 | +0.86% | 7,500 | 571億9952万 | +0.51% | 11.7 | 0.76 |
| 01/08 | 5,690 | 5,850 | 5,620 | 5,810 | +2.11% | 11,300 | 567億1147万 | -0.65% | 11.6 | 0.76 |
| 01/07 | 5,630 | 5,830 | 5,590 | 5,690 | +2.71% | 11,700 | 555億4015万 | -3% | 11.36 | 0.74 |
| 01/04 | 5,700 | 5,890 | 5,530 | 5,540 | -1.07% | 15,100 | 540億7600万 | -5.83% | 11.06 | 0.72 |
| 2018 |
| 12/28 | 5,550 | 5,690 | 5,400 | 5,600 | -0.18% | 10,500 | 546億6166万 | -5.04% | 11.18 | 0.73 |
| 12/27 | 5,230 | 5,610 | 5,230 | 5,610 | +9.78% | 14,200 | 547億5927万 | -5.08% | 11.2 | 0.73 |
| 12/26 | 5,010 | 5,240 | 5,010 | 5,110 | +2% | 6,900 | 498億7876万 | -13.78% | 10.2 | 0.66 |
| 12/25 | 5,030 | 5,050 | 4,875 | 5,010 | -4.39% | 12,400 | 489億266万 | -16.04% | 10 | 0.65 |
| 12/21 | 5,370 | 5,370 | 5,040 | 5,240 | -1.5% | 14,200 | 511億4769万 | -12.81% | 10.46 | 0.68 |
| 12/20 | 5,530 | 5,550 | 5,240 | 5,320 | -5.67% | 12,000 | 519億2857万 | -12.02% | 10.62 | 0.69 |
| 12/19 | 5,610 | 5,650 | 5,580 | 5,640 | +0.53% | 5,300 | 550億5210万 | -7.15% | 11.26 | 0.73 |
| 12/18 | 5,940 | 5,940 | 5,540 | 5,610 | -6.34% | 15,700 | 547億5927万 | -7.84% | 11.2 | 0.73 |
| 12/17 | 5,810 | 6,010 | 5,790 | 5,990 | +2.57% | 7,900 | 584億6845万 | -1.9% | 11.96 | 0.78 |
| 12/14 | 6,050 | 6,090 | 5,800 | 5,840 | -1.85% | 18,600 | 570億430万 | -4.51% | 11.66 | 0.76 |
| 12/13 | 5,900 | 5,960 | 5,870 | 5,950 | +1.36% | 13,200 | 580億7801万 | -2.97% | 11.88 | 0.77 |
| 12/12 | 5,820 | 5,920 | 5,630 | 5,870 | +2.62% | 8,000 | 572億9713万 | -4.55% | 11.72 | 0.76 |
| 12/11 | 5,950 | 5,950 | 5,640 | 5,720 | -2.22% | 11,200 | 558億3298万 | -7.17% | 11.42 | 0.74 |
| 12/10 | 5,990 | 5,990 | 5,850 | 5,850 | -4.26% | 9,600 | 571億191万 | -5.34% | 11.68 | 0.76 |
| 12/07 | 6,090 | 6,150 | 6,000 | 6,110 | +1.5% | 9,400 | 596億3977万 | -1.4% | 12.2 | 0.79 |
| 12/06 | 6,300 | 6,300 | 5,940 | 6,020 | -4.75% | 16,800 | 587億6128万 | -2.89% | 12.02 | 0.78 |
| 12/05 | 6,180 | 6,410 | 6,180 | 6,320 | -0.94% | 14,300 | 616億8958万 | +1.8% | 12.62 | 0.82 |
| 12/04 | 6,650 | 6,660 | 6,210 | 6,380 | -5.2% | 19,800 | 622億7525万 | +2.9% | 12.74 | 0.83 |
| 12/03 | 6,520 | 6,780 | 6,480 | 6,730 | +3.22% | 12,500 | 656億9160万 | +8.95% | 13.44 | 0.87 |
| 11/30 | 6,350 | 6,520 | 6,310 | 6,520 | +1.72% | 9,800 | 636億4179万 | +6.22% | 13.02 | 0.85 |
| 11/29 | 6,300 | 6,410 | 6,260 | 6,410 | +1.75% | 6,600 | 625億6808万 | +4.96% | 12.8 | 0.83 |
| 11/28 | 6,230 | 6,320 | 6,100 | 6,300 | +0.48% | 9,700 | 614億9436万 | +3.41% | 12.58 | 0.82 |
| 11/27 | 6,180 | 6,310 | 6,170 | 6,270 | +2.62% | 9,900 | 612億153万 | +3.23% | 12.52 | 0.81 |
| 11/26 | 5,900 | 6,140 | 5,900 | 6,110 | +3.74% | 13,300 | 596億3977万 | +0.78% | 12.2 | 0.79 |
| 11/22 | 5,940 | 6,020 | 5,890 | 5,890 | -0.84% | 9,300 | 574億9235万 | -2.71% | 11.76 | 0.77 |
| 11/21 | 5,890 | 5,960 | 5,770 | 5,940 | -1.33% | 10,500 | 579億8040万 | -1.83% | 11.86 | 0.77 |
| 11/20 | 6,000 | 6,090 | 5,900 | 6,020 | -1.47% | 15,300 | 587億6128万 | -0.53% | 12.02 | 0.78 |
| 11/19 | 6,100 | 6,110 | 5,840 | 6,110 | +0.16% | 22,900 | 596億3977万 | +1.09% | 12.2 | 0.79 |
| 11/16 | 6,150 | 6,160 | 6,030 | 6,100 | -0.81% | 13,000 | 595億4216万 | +1.04% | 12.18 | 0.79 |
| 11/15 | 6,030 | 6,190 | 6,030 | 6,150 | +2.33% | 9,300 | 600億3021万 | +1.85% | 12.28 | 0.8 |
| 11/14 | 6,000 | 6,080 | 5,920 | 6,010 | +1.01% | 11,700 | 586億6367万 | -0.46% | 12 | 0.78 |
| 11/13 | 6,000 | 6,000 | 5,890 | 5,950 | -2.46% | 8,800 | 580億7801万 | -1.75% | 11.88 | 0.77 |
| 11/12 | 6,340 | 6,340 | 5,990 | 6,100 | -2.24% | 21,900 | 595億4216万 | +0.43% | 12.18 | 0.79 |
| 11/09 | 6,320 | 6,380 | 6,170 | 6,240 | +0.32% | 8,300 | 609億870万 | +2.35% | 12.46 | 0.81 |
| 11/08 | 6,500 | 6,640 | 6,220 | 6,220 | -2.81% | 8,300 | 607億1348万 | +1.78% | 12.42 | 0.81 |
| 11/07 | 6,380 | 6,500 | 6,270 | 6,400 | +3.56% | 14,700 | 624億7047万 | +4.47% | 12.78 | 0.83 |
| 11/06 | 6,080 | 6,240 | 6,080 | 6,180 | +0.16% | 5,000 | 603億2304万 | +0.52% | 12.34 | 0.8 |
| 11/05 | 6,170 | 6,290 | 6,170 | 6,170 | -1.59% | 7,300 | 602億2543万 | -0.19% | 12.32 | 0.8 |
| 11/02 | 6,250 | 6,400 | 6,170 | 6,270 | +1.79% | 14,600 | 612億153万 | +0.72% | 12.52 | 0.81 |
| 11/01 | 6,220 | 6,220 | 6,050 | 6,160 | -1.44% | 11,400 | 601億2782万 | -1.53% | 12.3 | 0.8 |
| 10/31 | 6,170 | 6,330 | 6,150 | 6,250 | +2.12% | 16,500 | 610億631万 | -0.7% | 12.48 | 0.81 |
| 10/30 | 5,800 | 6,120 | 5,800 | 6,120 | +5.52% | 10,700 | 597億3738万 | -3.38% | 12.22 | 0.8 |
