株価チャート
2018/11/28～2019/04/26
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 |
| 04/26 | 8,820 | 8,870 | 8,750 | 8,840 | -0.23% | 72,100 | 3131億8539万 | +5.51% | 34.49 | 3 |
| 04/25 | 8,710 | 8,920 | 8,710 | 8,860 | +1.72% | 132,300 | 3138億9395万 | +6.08% | 34.57 | 3.01 |
| 04/24 | 8,650 | 8,810 | 8,650 | 8,710 | 0% | 156,800 | 3085億7972万 | +4.65% | 33.98 | 2.95 |
| 04/23 | 8,850 | 8,890 | 8,680 | 8,710 | -1.14% | 262,300 | 3085億7972万 | +4.91% | 33.98 | 2.95 |
| 04/22 | 8,720 | 8,900 | 8,690 | 8,810 | +0.92% | 170,000 | 3121億2254万 | +6.35% | 34.37 | 2.99 |
| 04/19 | 8,600 | 8,780 | 8,600 | 8,730 | +2.11% | 101,800 | 3092億8829万 | +5.74% | 34.06 | 2.96 |
| 04/18 | 8,540 | 8,650 | 8,540 | 8,550 | +1.18% | 164,800 | 3029億1121万 | +3.88% | 33.36 | 2.9 |
| 04/17 | 8,370 | 8,470 | 8,340 | 8,450 | +1.32% | 108,700 | 2993億6839万 | +2.94% | 32.97 | 2.87 |
| 04/16 | 8,340 | 8,420 | 8,280 | 8,340 | +0.24% | 54,300 | 2954億7128万 | +1.81% | 32.54 | 2.83 |
| 04/15 | 8,150 | 8,380 | 8,150 | 8,320 | +0.24% | 74,800 | 2947億6272万 | +1.76% | 32.46 | 2.82 |
| 04/12 | 8,290 | 8,310 | 8,160 | 8,300 | +0.36% | 78,700 | 2940億5415万 | +1.72% | 32.38 | 2.82 |
| 04/11 | 8,250 | 8,440 | 8,240 | 8,270 | +0.24% | 156,600 | 2929億9131万 | +1.58% | 32.27 | 2.81 |
| 04/10 | 8,200 | 8,320 | 8,160 | 8,250 | +1.48% | 123,800 | 2922億8274万 | +1.49% | 32.19 | 2.8 |
| 04/09 | 8,130 | 8,230 | 8,090 | 8,130 | +0.74% | 133,300 | 2880億3136万 | +0.32% | 31.72 | 2.76 |
| 04/08 | 8,000 | 8,130 | 7,950 | 8,070 | +0.12% | 126,100 | 2859億567万 | -0.23% | 31.49 | 2.74 |
| 04/05 | 8,130 | 8,160 | 7,980 | 8,060 | -2.54% | 219,300 | 2855億5138万 | -0.17% | 31.45 | 2.73 |
| 04/04 | 8,220 | 8,320 | 8,200 | 8,270 | +0.61% | 80,300 | 2929億9131万 | +2.64% | 32.27 | 2.81 |
| 04/03 | 8,120 | 8,220 | 8,090 | 8,220 | +0.24% | 81,600 | 2912億1990万 | +2.37% | 32.07 | 2.79 |
| 04/02 | 8,380 | 8,390 | 8,200 | 8,200 | -1.56% | 68,800 | 2905億1133万 | +2.51% | 31.99 | 2.78 |
| 04/01 | 8,430 | 8,430 | 8,290 | 8,330 | +0.12% | 79,800 | 2951億1700万 | +4.61% | 32.5 | 2.83 |
| 03/29 | 8,340 | 8,400 | 8,300 | 8,320 | +0.85% | 109,300 | 2947億6272万 | +5% | 32.46 | 2.82 |
| 03/28 | 8,530 | 8,530 | 8,230 | 8,250 | +0.24% | 223,600 | 2922億8274万 | +4.58% | 32.19 | 2.8 |
| 03/27 | 8,120 | 8,250 | 8,120 | 8,230 | +0.86% | 90,700 | 2915億7418万 | +4.73% | 32.11 | 2.79 |
| 03/26 | 8,070 | 8,200 | 8,060 | 8,160 | +1.12% | 142,400 | 2890億9420万 | +4.24% | 31.84 | 2.77 |
| 03/25 | 8,140 | 8,170 | 8,030 | 8,070 | -1.59% | 80,200 | 2859億567万 | +3.49% | 31.49 | 2.74 |
| 03/22 | 8,130 | 8,210 | 8,110 | 8,200 | +0.86% | 101,900 | 2905億1133万 | +5.52% | 31.99 | 2.78 |
| 03/20 | 8,110 | 8,130 | 8,050 | 8,130 | -0.73% | 81,700 | 2880億3136万 | +5.05% | 31.72 | 2.76 |
| 03/19 | 8,250 | 8,250 | 8,150 | 8,190 | -0.61% | 120,300 | 2901億5705万 | +6.2% | 31.95 | 2.78 |
| 03/18 | 8,230 | 8,280 | 8,170 | 8,240 | +1.48% | 74,400 | 2919億2846万 | +7.21% | 32.15 | 2.79 |
| 03/15 | 8,050 | 8,160 | 8,040 | 8,120 | +0.25% | 123,300 | 2876億7708万 | +6.02% | 31.68 | 2.75 |
| 03/14 | 8,070 | 8,120 | 8,010 | 8,100 | +1.25% | 88,600 | 2869億6851万 | +5.97% | 31.6 | 2.75 |
| 03/13 | 8,040 | 8,080 | 7,950 | 8,000 | -0.25% | 109,400 | 2834億2569万 | +4.82% | 31.21 | 2.71 |
| 03/12 | 7,980 | 8,040 | 7,940 | 8,020 | +0.75% | 98,800 | 2841億3426万 | +5.15% | 31.29 | 2.72 |
| 03/11 | 7,920 | 8,060 | 7,910 | 7,960 | +0.76% | 160,000 | 2820億856万 | +4.46% | 31.06 | 2.7 |
| 03/08 | 7,710 | 7,930 | 7,710 | 7,900 | +0.77% | 179,400 | 2798億8287万 | +3.7% | 30.82 | 2.68 |
| 03/07 | 7,890 | 7,930 | 7,750 | 7,840 | -1.63% | 165,400 | 2777億5718万 | +2.89% | 30.59 | 2.66 |
| 03/06 | 7,740 | 8,060 | 7,740 | 7,970 | +4.46% | 355,800 | 2823億6284万 | +4.54% | 31.1 | 2.7 |
| 03/05 | 7,670 | 7,820 | 7,580 | 7,630 | -1.42% | 181,100 | 2703億1725万 | +0.09% | 29.77 | 2.59 |
| 03/04 | 7,740 | 7,790 | 7,720 | 7,740 | +0.65% | 95,700 | 2742億1436万 | +1.38% | 30.2 | 2.63 |
| 03/01 | 7,690 | 7,740 | 7,650 | 7,690 | +0.52% | 108,200 | 2724億4295万 | +0.6% | 30 | 2.61 |
| 02/28 | 7,640 | 7,760 | 7,620 | 7,650 | +0.66% | 174,400 | 2710億2582万 | -0.08% | 29.85 | 2.59 |
| 02/27 | 7,500 | 7,650 | 7,500 | 7,600 | +2.15% | 190,400 | 2692億5441万 | -0.98% | 29.65 | 2.58 |
| 02/26 | 7,300 | 7,500 | 7,290 | 7,440 | +1.92% | 126,900 | 2635億8589万 | -3.35% | 29.03 | 2.52 |
| 02/25 | 7,310 | 7,330 | 7,220 | 7,300 | -0.68% | 145,400 | 2586億2594万 | -5.54% | 28.48 | 2.48 |
| 02/22 | 7,440 | 7,440 | 7,280 | 7,350 | -1.34% | 140,900 | 2603億9735万 | -5.31% | 28.68 | 2.49 |
| 02/21 | 7,480 | 7,530 | 7,390 | 7,450 | -0.13% | 179,200 | 2639億4017万 | -4.33% | 29.07 | 2.53 |
| 02/20 | 7,530 | 7,550 | 7,440 | 7,460 | -0.53% | 87,700 | 2642億9446万 | -4.57% | 29.11 | 2.53 |
| 02/19 | 7,410 | 7,600 | 7,390 | 7,500 | +1.21% | 249,700 | 2657億1159万 | -4.26% | 29.26 | 2.54 |
| 02/18 | 7,450 | 7,460 | 7,360 | 7,410 | +0.27% | 153,000 | 2625億2305万 | -5.61% | 28.91 | 2.51 |
| 02/15 | 7,360 | 7,450 | 7,320 | 7,390 | 0% | 142,800 | 2618億1448万 | -6.08% | 28.83 | 2.51 |
| 02/14 | 7,430 | 7,510 | 7,370 | 7,390 | -0.81% | 154,500 | 2618億1448万 | -6.46% | 28.83 | 2.51 |
| 02/13 | 7,670 | 7,700 | 7,420 | 7,450 | -1.46% | 196,900 | 2639億4017万 | -6.01% | 29.07 | 2.53 |
| 02/12 | 7,540 | 7,570 | 7,450 | 7,560 | +0.13% | 387,100 | 2678億3728万 | -4.83% | 29.5 | 2.56 |
| 02/08 | 7,630 | 7,660 | 7,540 | 7,550 | -2.71% | 225,700 | 2674億8300万 | -5.08% | 29.46 | 2.56 |
| 02/07 | 7,830 | 7,830 | 7,720 | 7,760 | -0.51% | 98,000 | 2749億2292万 | -2.6% | 30.28 | 2.63 |
| 02/06 | 7,880 | 7,920 | 7,750 | 7,800 | -0.76% | 104,200 | 2763億4005万 | -2.22% | 30.43 | 2.65 |
| 02/05 | 7,950 | 7,990 | 7,820 | 7,860 | 0% | 130,000 | 2784億6574万 | -1.5% | 30.67 | 2.67 |
| 02/04 | 7,800 | 7,940 | 7,670 | 7,860 | -0.51% | 252,100 | 2784億6574万 | -1.5% | 30.67 | 2.67 |
| 02/01 | 7,900 | 8,000 | 7,900 | 7,900 | -0.75% | 63,300 | 2798億8287万 | -1.14% | 30.82 | 2.68 |
| 01/31 | 7,940 | 8,060 | 7,910 | 7,960 | +0.25% | 131,700 | 2820億856万 | -0.69% | 31.06 | 2.7 |
| 01/30 | 7,950 | 7,980 | 7,870 | 7,940 | 0% | 79,700 | 2813億 | -1.21% | 30.98 | 2.69 |
| 01/29 | 7,870 | 7,950 | 7,770 | 7,940 | +0.13% | 79,000 | 2813億 | -1.5% | 30.98 | 2.69 |
| 01/28 | 7,830 | 7,980 | 7,770 | 7,930 | -0.38% | 97,700 | 2809億4572万 | -1.89% | 30.94 | 2.69 |
| 01/25 | 8,000 | 8,060 | 7,920 | 7,960 | -0.5% | 71,700 | 2820億856万 | -1.78% | 31.06 | 2.7 |
| 01/24 | 8,060 | 8,070 | 7,970 | 8,000 | -1.48% | 80,800 | 2834億2569万 | -1.48% | 31.21 | 2.71 |
| 01/23 | 8,210 | 8,220 | 8,090 | 8,120 | -0.73% | 71,700 | 2876億7708万 | -0.17% | 31.68 | 2.75 |
| 01/22 | 8,170 | 8,290 | 8,170 | 8,180 | 0% | 52,700 | 2898億277万 | +0.47% | 31.91 | 2.77 |
| 01/21 | 8,130 | 8,220 | 8,090 | 8,180 | +0.37% | 78,900 | 2898億277万 | +0.39% | 31.91 | 2.77 |
| 01/18 | 7,980 | 8,170 | 7,960 | 8,150 | +2.13% | 94,500 | 2887億3992万 | +0.07% | 31.8 | 2.76 |
| 01/17 | 8,130 | 8,210 | 7,960 | 7,980 | -2.68% | 115,700 | 2827億1713万 | -1.94% | 31.13 | 2.71 |
| 01/16 | 7,960 | 8,270 | 7,960 | 8,200 | +3.93% | 162,800 | 2905億1133万 | +0.7% | 31.99 | 2.78 |
| 01/15 | 7,810 | 8,040 | 7,810 | 7,890 | +0.13% | 158,200 | 2795億2859万 | -3.21% | 30.78 | 2.68 |
| 01/11 | 7,890 | 7,920 | 7,790 | 7,880 | 0% | 131,200 | 2791億7431万 | -3.79% | 30.74 | 2.67 |
| 01/10 | 8,080 | 8,080 | 7,840 | 7,880 | -3.79% | 113,200 | 2791億7431万 | -4.19% | 30.74 | 2.67 |
| 01/09 | 8,080 | 8,250 | 8,050 | 8,190 | +2.12% | 132,300 | 2901億5705万 | -0.87% | 31.95 | 2.78 |
| 01/08 | 7,990 | 8,070 | 7,950 | 8,020 | +1.26% | 125,800 | 2841億3426万 | -3.21% | 31.29 | 2.72 |
| 01/07 | 7,920 | 7,960 | 7,800 | 7,920 | +1.54% | 119,400 | 2805億9143万 | -4.76% | 30.9 | 2.69 |
| 01/04 | 7,740 | 7,950 | 7,720 | 7,800 | -0.89% | 121,400 | 2763億4005万 | -6.65% | 30.43 | 2.65 |
| 2018 |
| 12/28 | 7,980 | 7,980 | 7,760 | 7,870 | -1.87% | 130,700 | 2788億2002万 | -6.22% | 30.71 | 2.67 |
| 12/27 | 8,010 | 8,120 | 7,890 | 8,020 | +2.04% | 175,200 | 2841億3426万 | -4.8% | 31.29 | 2.72 |
| 12/26 | 7,860 | 7,970 | 7,770 | 7,860 | 0% | 168,800 | 2784億6574万 | -6.99% | 30.67 | 2.67 |
| 12/25 | 7,900 | 7,940 | 7,710 | 7,860 | -3.56% | 197,800 | 2784億6574万 | -7.45% | 30.67 | 2.67 |
| 12/21 | 8,440 | 8,490 | 8,130 | 8,150 | -4.12% | 297,100 | 2887億3992万 | -4.43% | 31.8 | 2.76 |
| 12/20 | 8,480 | 8,570 | 8,450 | 8,500 | -0.12% | 248,700 | 3011億3980万 | -0.6% | 33.16 | 2.88 |
| 12/19 | 8,440 | 8,630 | 8,440 | 8,510 | -0.23% | 303,400 | 3014億9408万 | -0.58% | 33.2 | 2.89 |
| 12/18 | 8,350 | 8,550 | 8,340 | 8,530 | +0.35% | 293,900 | 3022億264万 | -0.48% | 33.28 | 2.89 |
| 12/17 | 8,450 | 8,570 | 8,450 | 8,500 | +0.59% | 105,700 | 3011億3980万 | -0.96% | 33.16 | 2.88 |
| 12/14 | 8,440 | 8,550 | 8,420 | 8,450 | +0.96% | 314,100 | 2993億6839万 | -1.77% | 32.97 | 2.87 |
| 12/13 | 8,340 | 8,430 | 8,290 | 8,370 | +0.36% | 266,800 | 2965億3413万 | -2.92% | 32.66 | 2.84 |
| 12/12 | 8,400 | 8,450 | 8,280 | 8,340 | +0.24% | 210,600 | 2954億7128万 | -3.46% | 32.54 | 2.83 |
| 12/11 | 8,320 | 8,430 | 8,290 | 8,320 | 0% | 304,000 | 2947億6272万 | -3.92% | 32.46 | 2.82 |
| 12/10 | 8,180 | 8,430 | 8,100 | 8,320 | +2.72% | 358,800 | 2947億6272万 | -4.09% | 32.46 | 2.82 |
| 12/07 | 8,090 | 8,200 | 8,080 | 8,100 | +1.25% | 221,000 | 2869億6851万 | -6.7% | 31.6 | 2.75 |
| 12/06 | 8,100 | 8,130 | 7,890 | 8,000 | -1.23% | 308,800 | 2834億2569万 | -8.05% | 31.21 | 2.71 |
| 12/05 | 7,980 | 8,220 | 7,790 | 8,100 | -3.91% | 673,900 | 2869億6851万 | -7.25% | 31.6 | 2.75 |
| 12/04 | 8,830 | 8,850 | 8,400 | 8,430 | -4.53% | 204,600 | 2986億5982万 | -3.66% | 32.89 | 2.86 |
| 12/03 | 8,800 | 8,850 | 8,770 | 8,830 | +0.91% | 92,300 | 3128億3111万 | +0.94% | 34.45 | 3 |
| 11/30 | 8,800 | 8,860 | 8,620 | 8,750 | -0.57% | 180,300 | 3099億9685万 | +0.17% | 34.14 | 2.97 |
| 11/29 | 8,900 | 9,000 | 8,780 | 8,800 | +0.11% | 116,100 | 3117億6826万 | +0.74% | 34.33 | 2.98 |
| 11/28 | 8,800 | 8,860 | 8,760 | 8,790 | 0% | 146,600 | 3114億1398万 | +0.55% | 34.29 | 2.98 |
