株価チャート
2018/09/28～2019/02/27
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 |
| 02/27 | 4,495 | 4,575 | 4,495 | 4,550 | +1.22% | 72,700 | 2537億5515万 | +3.5% | 12.31 | 0.74 |
| 02/26 | 4,535 | 4,545 | 4,490 | 4,495 | -0.88% | 49,200 | 2506億8778万 | +2.37% | 12.16 | 0.73 |
| 02/25 | 4,545 | 4,575 | 4,500 | 4,535 | +0.11% | 79,000 | 2529億1859万 | +3.3% | 12.27 | 0.74 |
| 02/22 | 4,525 | 4,565 | 4,480 | 4,530 | -0.44% | 86,500 | 2526億3974万 | +3.28% | 12.25 | 0.74 |
| 02/21 | 4,490 | 4,555 | 4,480 | 4,550 | +1.11% | 86,400 | 2537億5515万 | +3.91% | 12.31 | 0.74 |
| 02/20 | 4,440 | 4,510 | 4,440 | 4,500 | +1.35% | 80,200 | 2509億6663万 | +3% | 12.17 | 0.73 |
| 02/19 | 4,375 | 4,440 | 4,370 | 4,440 | +1.14% | 36,600 | 2476億2041万 | +1.76% | 12.01 | 0.72 |
| 02/18 | 4,410 | 4,445 | 4,365 | 4,390 | +1.97% | 44,900 | 2448億3189万 | +0.69% | 11.88 | 0.71 |
| 02/15 | 4,305 | 4,335 | 4,255 | 4,305 | -1.03% | 45,700 | 2400億9141万 | -1.24% | 11.65 | 0.7 |
| 02/14 | 4,295 | 4,410 | 4,290 | 4,350 | +1.28% | 85,200 | 2426億107万 | -0.21% | 11.77 | 0.71 |
| 02/13 | 4,510 | 4,530 | 4,205 | 4,295 | -1.6% | 152,800 | 2395億3370万 | -1.31% | 11.62 | 0.7 |
| 02/12 | 4,150 | 4,380 | 4,150 | 4,365 | +5.69% | 107,400 | 2434億3763万 | +0.34% | 11.81 | 0.71 |
| 02/08 | 4,155 | 4,195 | 4,115 | 4,130 | -2.82% | 79,000 | 2303億3159万 | -4.9% | 11.17 | 0.67 |
| 02/07 | 4,325 | 4,325 | 4,205 | 4,250 | -1.73% | 39,500 | 2370億2404万 | -2.23% | 11.5 | 0.69 |
| 02/06 | 4,390 | 4,410 | 4,315 | 4,325 | -1.26% | 41,800 | 2412億681万 | -0.48% | 11.7 | 0.7 |
| 02/05 | 4,485 | 4,515 | 4,365 | 4,380 | -2.77% | 44,800 | 2442億7418万 | +1.11% | 11.85 | 0.71 |
| 02/04 | 4,425 | 4,545 | 4,425 | 4,505 | +2.27% | 62,200 | 2512億4548万 | +4.4% | 12.19 | 0.73 |
| 02/01 | 4,330 | 4,440 | 4,320 | 4,405 | +0.92% | 61,400 | 2456億6844万 | +2.42% | 11.92 | 0.72 |
| 01/31 | 4,430 | 4,445 | 4,360 | 4,365 | +0.11% | 48,400 | 2434億3763万 | +1.61% | 11.81 | 0.71 |
| 01/30 | 4,330 | 4,390 | 4,305 | 4,360 | +0.81% | 56,300 | 2431億5878万 | +1.42% | 11.79 | 0.71 |
| 01/29 | 4,320 | 4,340 | 4,265 | 4,325 | -0.23% | 38,200 | 2412億681万 | +0.6% | 11.7 | 0.7 |
| 01/28 | 4,355 | 4,380 | 4,315 | 4,335 | -1.14% | 35,100 | 2417億6452万 | +0.6% | 11.73 | 0.71 |
| 01/25 | 4,435 | 4,455 | 4,385 | 4,385 | -1.57% | 38,100 | 2445億5304万 | +1.55% | 11.86 | 0.71 |
| 01/24 | 4,345 | 4,475 | 4,335 | 4,455 | +1.71% | 60,300 | 2484億5696万 | +2.98% | 12.05 | 0.72 |
| 01/23 | 4,385 | 4,400 | 4,350 | 4,380 | -1.02% | 36,500 | 2442億7418万 | +1.04% | 11.85 | 0.71 |
| 01/22 | 4,505 | 4,530 | 4,405 | 4,425 | -1.12% | 29,900 | 2467億8385万 | +1.84% | 11.97 | 0.72 |
| 01/21 | 4,470 | 4,515 | 4,425 | 4,475 | +0.9% | 37,700 | 2495億7237万 | +2.73% | 12.1 | 0.73 |
| 01/18 | 4,375 | 4,475 | 4,375 | 4,435 | +1.95% | 67,900 | 2473億4155万 | +1.53% | 12 | 0.72 |
| 01/17 | 4,310 | 4,360 | 4,250 | 4,350 | +1.28% | 50,800 | 2426億107万 | -0.68% | 11.77 | 0.71 |
| 01/16 | 4,325 | 4,370 | 4,285 | 4,295 | -1.38% | 58,100 | 2395億3370万 | -2.25% | 11.62 | 0.7 |
| 01/15 | 4,300 | 4,410 | 4,285 | 4,355 | -0.23% | 84,400 | 2428億7993万 | -1.27% | 11.78 | 0.71 |
| 01/11 | 4,385 | 4,410 | 4,355 | 4,365 | +0.11% | 95,400 | 2434億3763万 | -1.49% | 11.81 | 0.71 |
| 01/10 | 4,315 | 4,375 | 4,260 | 4,360 | +1.16% | 86,700 | 2431億5878万 | -2.15% | 11.79 | 0.71 |
| 01/09 | 4,195 | 4,325 | 4,195 | 4,310 | +3.61% | 133,100 | 2403億7026万 | -3.75% | 11.66 | 0.7 |
| 01/08 | 4,225 | 4,225 | 4,090 | 4,160 | -2.12% | 106,100 | 2320億471万 | -7.58% | 11.25 | 0.68 |
| 01/07 | 4,265 | 4,315 | 4,225 | 4,250 | +1.31% | 76,300 | 2370億2404万 | -6.22% | 11.5 | 0.69 |
| 01/04 | 4,230 | 4,230 | 4,125 | 4,195 | -0.83% | 78,500 | 2339億5667万 | -7.98% | 11.35 | 0.68 |
| 2018 |
| 12/28 | 4,220 | 4,245 | 4,180 | 4,230 | +0.36% | 34,500 | 2359億863万 | -7.74% | 11.44 | 0.69 |
| 12/27 | 4,105 | 4,225 | 4,105 | 4,215 | +5.64% | 51,800 | 2350億7208万 | -8.47% | 11.4 | 0.69 |
| 12/26 | 3,970 | 4,090 | 3,940 | 3,990 | +1.01% | 46,400 | 2225億2374万 | -13.79% | 10.79 | 0.65 |
| 12/25 | 4,105 | 4,105 | 3,930 | 3,950 | -4.7% | 46,500 | 2202億9293万 | -15.29% | 10.68 | 0.64 |
| 12/21 | 4,275 | 4,275 | 4,095 | 4,145 | -3.38% | 85,700 | 2311億6815万 | -11.77% | 11.21 | 0.67 |
| 12/20 | 4,435 | 4,505 | 4,285 | 4,290 | -3.27% | 87,700 | 2392億5485万 | -9.13% | 11.6 | 0.7 |
| 12/19 | 4,370 | 4,470 | 4,355 | 4,435 | +1.6% | 79,800 | 2473億4155万 | -6.43% | 12 | 0.72 |
| 12/18 | 4,500 | 4,505 | 4,340 | 4,365 | -4.8% | 103,300 | 2434億3763万 | -8.11% | 11.81 | 0.71 |
| 12/17 | 4,560 | 4,590 | 4,520 | 4,585 | +0.55% | 52,600 | 2557億711万 | -3.88% | 12.4 | 0.75 |
| 12/14 | 4,585 | 4,585 | 4,540 | 4,560 | -0.55% | 74,400 | 2543億1285万 | -4.66% | 12.33 | 0.74 |
| 12/13 | 4,670 | 4,700 | 4,580 | 4,585 | -1.61% | 89,600 | 2557億711万 | -4.18% | 12.4 | 0.75 |
| 12/12 | 4,690 | 4,710 | 4,590 | 4,660 | +0.54% | 105,400 | 2598億8989万 | -2.45% | 12.61 | 0.76 |
| 12/11 | 4,710 | 4,710 | 4,600 | 4,635 | -1.59% | 74,200 | 2584億9563万 | -2.77% | 12.54 | 0.75 |
| 12/10 | 4,775 | 4,780 | 4,675 | 4,710 | -1.36% | 85,900 | 2626億7840万 | -0.97% | 12.74 | 0.77 |
| 12/07 | 4,675 | 4,780 | 4,640 | 4,775 | +1.06% | 114,700 | 2663億348万 | +0.61% | 12.92 | 0.78 |
| 12/06 | 4,665 | 4,745 | 4,655 | 4,725 | +0.21% | 92,000 | 2635億1496万 | -0.25% | 12.78 | 0.77 |
| 12/05 | 4,655 | 4,760 | 4,630 | 4,715 | 0% | 70,500 | 2629億5726万 | -0.15% | 12.75 | 0.77 |
| 12/04 | 4,835 | 4,860 | 4,710 | 4,715 | -2.88% | 109,200 | 2629億5726万 | +0.17% | 12.75 | 0.77 |
| 12/03 | 4,960 | 4,985 | 4,825 | 4,855 | -2.51% | 118,100 | 2707億6511万 | +3.56% | 13.13 | 0.79 |
| 11/30 | 4,895 | 4,985 | 4,865 | 4,980 | +1.32% | 234,900 | 2777億3640万 | +6.8% | 13.47 | 0.81 |
| 11/29 | 4,950 | 4,950 | 4,875 | 4,915 | +0.72% | 105,400 | 2741億1133万 | +6.11% | 13.3 | 0.8 |
| 11/28 | 4,920 | 4,950 | 4,835 | 4,880 | -1.11% | 107,200 | 2721億5937万 | +5.88% | 13.2 | 0.79 |
| 11/27 | 4,955 | 4,975 | 4,895 | 4,935 | 0% | 76,800 | 2752億2674万 | +7.7% | 13.35 | 0.8 |
| 11/26 | 4,780 | 4,970 | 4,780 | 4,935 | +1.75% | 138,500 | 2752億2674万 | +8.2% | 13.35 | 0.8 |
| 11/22 | 4,695 | 4,860 | 4,695 | 4,850 | +2.54% | 75,300 | 2704億8626万 | +6.85% | 13.12 | 0.79 |
| 11/21 | 4,745 | 4,765 | 4,695 | 4,730 | -1.15% | 109,600 | 2637億9381万 | +4.58% | 12.79 | 0.77 |
| 11/20 | 4,815 | 4,830 | 4,720 | 4,785 | -1.64% | 108,200 | 2668億6118万 | +6.05% | 12.94 | 0.78 |
| 11/19 | 4,810 | 4,885 | 4,785 | 4,865 | +1.04% | 102,500 | 2713億2281万 | +8.28% | 13.16 | 0.79 |
| 11/16 | 4,780 | 4,950 | 4,780 | 4,815 | +1.69% | 230,600 | 2685億3429万 | +7.69% | 13.02 | 0.78 |
| 11/15 | 4,695 | 4,745 | 4,660 | 4,735 | -0.63% | 114,700 | 2640億7266万 | +6.26% | 12.81 | 0.77 |
| 11/14 | 4,740 | 4,820 | 4,665 | 4,765 | +1.82% | 164,700 | 2657億4577万 | +7.15% | 12.89 | 0.77 |
| 11/13 | 4,730 | 4,775 | 4,595 | 4,680 | -3.51% | 167,300 | 2610億529万 | +5.31% | 12.66 | 0.76 |
| 11/12 | 4,880 | 4,880 | 4,755 | 4,850 | -1.62% | 174,600 | 2704億8626万 | +9.23% | 13.12 | 0.79 |
| 11/09 | 5,010 | 5,100 | 4,875 | 4,930 | +7.41% | 384,500 | 2749億4788万 | +11.19% | 13.34 | 0.8 |
| 11/08 | 4,530 | 4,640 | 4,480 | 4,590 | +4.2% | 111,100 | 2559億8596万 | +3.66% | 12.42 | 0.75 |
| 11/07 | 4,440 | 4,495 | 4,385 | 4,405 | 0% | 83,000 | 2456億6844万 | -0.65% | 11.92 | 0.72 |
| 11/06 | 4,400 | 4,430 | 4,360 | 4,405 | +1.03% | 58,500 | 2456億6844万 | -1.06% | 11.92 | 0.72 |
| 11/05 | 4,420 | 4,420 | 4,355 | 4,360 | -2.24% | 81,400 | 2431億5878万 | -2.46% | 11.79 | 0.71 |
| 11/02 | 4,535 | 4,560 | 4,375 | 4,460 | -1.65% | 124,300 | 2487億3581万 | -0.71% | 12.06 | 0.73 |
| 11/01 | 4,435 | 4,540 | 4,435 | 4,535 | +3.89% | 140,500 | 2529億1859万 | +0.53% | 12.27 | 0.74 |
| 10/31 | 4,255 | 4,365 | 4,240 | 4,365 | +0.92% | 114,800 | 2434億3763万 | -3.62% | 11.81 | 0.71 |
| 10/30 | 4,250 | 4,360 | 4,210 | 4,325 | +1.76% | 315,700 | 2412億681万 | -4.99% | 11.7 | 0.7 |
| 10/29 | 4,270 | 4,310 | 4,235 | 4,250 | +0.35% | 82,000 | 2370億2404万 | -7.06% | 11.5 | 0.69 |
| 10/26 | 4,260 | 4,300 | 4,215 | 4,235 | +1.07% | 95,200 | 2361億8748万 | -7.85% | 11.46 | 0.69 |
| 10/25 | 4,270 | 4,295 | 4,180 | 4,190 | -3.46% | 82,800 | 2336億7782万 | -9.44% | 11.33 | 0.68 |
| 10/24 | 4,315 | 4,375 | 4,265 | 4,340 | +2.97% | 92,600 | 2420億4337万 | -6.79% | 11.74 | 0.71 |
| 10/23 | 4,380 | 4,385 | 4,200 | 4,215 | -4.42% | 75,600 | 2350億7208万 | -9.86% | 11.4 | 0.69 |
| 10/22 | 4,365 | 4,435 | 4,320 | 4,410 | +0.46% | 49,100 | 2459億4730万 | -6.19% | 11.93 | 0.72 |
| 10/19 | 4,380 | 4,430 | 4,335 | 4,390 | -1.35% | 60,700 | 2448億3189万 | -6.87% | 11.88 | 0.71 |
| 10/18 | 4,515 | 4,520 | 4,435 | 4,450 | +0.11% | 75,200 | 2481億7811万 | -5.92% | 12.04 | 0.72 |
| 10/17 | 4,360 | 4,460 | 4,350 | 4,445 | +3.25% | 70,600 | 2478億9926万 | -6.18% | 12.02 | 0.72 |
| 10/16 | 4,315 | 4,365 | 4,250 | 4,305 | -0.23% | 67,100 | 2400億9141万 | -9.37% | 11.65 | 0.7 |
| 10/15 | 4,430 | 4,460 | 4,310 | 4,315 | -2.92% | 74,000 | 2406億4911万 | -9.52% | 11.67 | 0.7 |
| 10/12 | 4,500 | 4,505 | 4,435 | 4,445 | -1.33% | 74,600 | 2478億9926万 | -7.24% | 12.02 | 0.72 |
| 10/11 | 4,570 | 4,610 | 4,485 | 4,505 | -4.35% | 91,100 | 2512億4548万 | -6.38% | 12.19 | 0.73 |
| 10/10 | 4,630 | 4,715 | 4,610 | 4,710 | +2.95% | 88,000 | 2626億7840万 | -2.55% | 12.74 | 0.77 |
| 10/09 | 4,655 | 4,670 | 4,520 | 4,575 | -2.66% | 125,200 | 2551億4941万 | -5.73% | 12.38 | 0.74 |
| 10/05 | 4,710 | 4,745 | 4,610 | 4,700 | -1.36% | 82,900 | 2621億2070万 | -3.79% | 12.71 | 0.76 |
| 10/04 | 4,795 | 4,795 | 4,685 | 4,765 | +0.32% | 58,400 | 2657億4577万 | -2.99% | 12.89 | 0.77 |
| 10/03 | 4,815 | 4,850 | 4,735 | 4,750 | -2.16% | 60,600 | 2649億922万 | -3.73% | 12.85 | 0.77 |
| 10/02 | 4,855 | 4,885 | 4,795 | 4,855 | +0.1% | 70,700 | 2707億6511万 | -2.1% | 13.13 | 0.79 |
| 10/01 | 4,910 | 4,920 | 4,830 | 4,850 | -1.32% | 45,300 | 2704億8626万 | -2.51% | 13.12 | 0.79 |
| 09/28 | 4,930 | 5,000 | 4,860 | 4,915 | -0.2% | 84,100 | 2741億1133万 | -1.48% | 13.3 | 0.8 |
