株価チャート
2018/10/19～2019/03/29
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 | 4,080 | 4,100 | 4,070 | 4,100 | +0.74% | 700 | 204億3645万 | -5.42% | 45.17 | 4.13 |
| 03/28 | 4,075 | 4,135 | 4,070 | 4,070 | -1.69% | 800 | 202億8691万 | -6.26% | 44.84 | 4.1 |
| 03/27 | 4,210 | 4,210 | 4,000 | 4,140 | -4.83% | 2,700 | 206億3583万 | -4.85% | 45.61 | 4.17 |
| 03/26 | 4,380 | 4,400 | 4,350 | 4,350 | +1.87% | 1,400 | 216億8257万 | -0.21% | 47.92 | 4.39 |
| 03/25 | 4,400 | 4,400 | 4,265 | 4,270 | -2.84% | 1,800 | 212億8381万 | -2.13% | 47.04 | 4.31 |
| 03/22 | 4,430 | 4,430 | 4,395 | 4,395 | -0.79% | 400 | 219億687万 | +0.55% | 48.42 | 4.43 |
| 03/20 | 4,330 | 4,450 | 4,330 | 4,430 | +2.31% | 1,400 | 220億8133万 | +1.3% | 48.8 | 4.47 |
| 03/19 | 4,350 | 4,360 | 4,330 | 4,330 | -0.46% | 500 | 215億8288万 | -1.01% | 47.7 | 4.37 |
| 03/18 | 4,325 | 4,360 | 4,325 | 4,350 | -0.68% | 400 | 216億8257万 | -0.75% | 47.92 | 4.39 |
| 03/15 | 4,380 | 4,380 | 4,380 | 4,380 | -0.23% | 100 | 218億3211万 | -0.36% | 48.25 | 4.42 |
| 03/14 | 4,320 | 4,390 | 4,320 | 4,390 | 0% | 1,000 | 218億8195万 | -0.25% | 48.36 | 4.43 |
| 03/13 | 4,380 | 4,390 | 4,340 | 4,390 | +0.92% | 1,600 | 218億8195万 | -0.34% | 48.36 | 4.43 |
| 03/12 | 4,390 | 4,390 | 4,350 | 4,350 | 0% | 900 | 216億8257万 | -1.23% | 47.92 | 4.39 |
| 03/11 | 4,265 | 4,350 | 4,265 | 4,350 | -0.68% | 800 | 216億8257万 | -1.27% | 47.92 | 4.39 |
| 03/08 | 4,330 | 4,385 | 4,300 | 4,380 | -0.23% | 1,100 | 218億3211万 | -0.57% | 48.25 | 4.42 |
| 03/07 | 4,390 | 4,400 | 4,390 | 4,390 | 0% | 1,400 | 218億8195万 | -0.39% | 48.36 | 4.43 |
| 03/06 | 4,390 | 4,390 | 4,390 | 4,390 | -0.23% | 300 | 218億8195万 | -0.2% | 48.36 | 4.43 |
| 03/05 | 4,390 | 4,400 | 4,350 | 4,400 | +1.15% | 1,700 | 219億3180万 | +0.36% | 48.47 | 4.44 |
| 03/04 | 4,315 | 4,385 | 4,315 | 4,350 | +0.23% | 1,700 | 216億8257万 | -0.41% | 47.92 | 4.39 |
| 03/01 | 4,365 | 4,365 | 4,340 | 4,340 | -1.36% | 600 | 216億3273万 | -0.32% | 47.81 | 4.38 |
| 02/28 | 4,325 | 4,400 | 4,325 | 4,400 | +2.8% | 800 | 219億3180万 | +1.45% | 48.47 | 4.44 |
| 02/26 | 4,400 | 4,430 | 4,280 | 4,280 | -2.73% | 1,300 | 213億3366万 | -0.93% | 47.15 | 4.32 |
| 02/25 | 4,400 | 4,400 | 4,330 | 4,400 | 0% | 500 | 219億3180万 | +2.21% | 48.47 | 4.44 |
| 02/22 | 4,430 | 4,430 | 4,400 | 4,400 | +1.15% | 400 | 219億3180万 | +2.71% | 48.47 | 4.44 |
| 02/21 | 4,300 | 4,370 | 4,280 | 4,350 | +1.99% | 700 | 216億8257万 | +2.11% | 47.92 | 4.39 |
| 02/20 | 4,300 | 4,300 | 4,235 | 4,265 | -0.81% | 1,700 | 212億5889万 | +0.66% | 46.98 | 4.3 |
| 02/19 | 4,300 | 4,300 | 4,230 | 4,300 | -1.26% | 1,000 | 214億3335万 | +1.99% | 47.37 | 4.34 |
| 02/18 | 4,310 | 4,420 | 4,310 | 4,355 | -2.13% | 500 | 217億749万 | +3.67% | 47.98 | 4.39 |
| 02/15 | 4,380 | 4,450 | 4,230 | 4,450 | 0% | 900 | 221億8102万 | +6.38% | 49.02 | 4.49 |
| 02/14 | 4,405 | 4,480 | 4,400 | 4,450 | 0% | 900 | 221億8102万 | +6.95% | 49.02 | 4.49 |
| 02/13 | 4,460 | 4,500 | 4,450 | 4,450 | -0.22% | 500 | 221億8102万 | +7.7% | 49.02 | 4.49 |
| 02/12 | 4,515 | 4,515 | 4,440 | 4,460 | -1.98% | 400 | 222億3087万 | +8.54% | 49.13 | 4.5 |
| 02/07 | 4,535 | 4,550 | 4,535 | 4,550 | -2.67% | 400 | 226億7947万 | +11.36% | 50.12 | 4.59 |
| 02/06 | 4,510 | 4,675 | 4,510 | 4,675 | +3.66% | 700 | 233億253万 | +15.29% | 51.5 | 4.71 |
| 02/05 | 4,640 | 4,780 | 4,510 | 4,510 | +0.22% | 1,000 | 224億8009万 | +12.75% | 49.68 | 4.55 |
| 02/04 | 4,360 | 4,500 | 4,360 | 4,500 | +3.21% | 800 | 224億3025万 | +13.24% | 49.57 | 4.54 |
| 02/01 | 4,400 | 4,400 | 4,320 | 4,360 | -0.91% | 700 | 217億3242万 | +10.05% | 48.03 | 4.4 |
| 01/31 | 4,400 | 4,400 | 4,400 | 4,400 | +2.09% | 500 | 219億3180万 | +11.08% | 48.47 | 4.44 |
| 01/30 | 4,300 | 4,310 | 4,300 | 4,310 | -2.71% | 400 | 214億8319万 | +8.84% | 47.48 | 4.35 |
| 01/29 | 4,210 | 4,430 | 4,210 | 4,430 | +5.23% | 400 | 220億8133万 | +11.78% | 48.8 | 4.47 |
| 01/28 | 4,210 | 4,210 | 4,210 | 4,210 | +5.25% | 400 | 209億8474万 | +6.26% | 46.38 | 4.25 |
| 01/25 | 4,000 | 4,000 | 3,980 | 4,000 | 0% | 900 | 199億3800万 | +0.63% | 44.07 | 4.03 |
| 01/24 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 200 | 199億3800万 | +0.08% | 44.07 | 4.03 |
| 01/23 | 4,000 | 4,000 | 3,980 | 4,000 | +2.3% | 800 | 199億3800万 | -0.5% | 44.07 | 4.03 |
| 01/22 | 3,910 | 3,910 | 3,910 | 3,910 | -2.01% | 100 | 194億8939万 | -3.39% | 43.07 | 3.94 |
| 01/21 | 3,980 | 4,000 | 3,980 | 3,990 | +2.05% | 1,000 | 198億8815万 | -2.16% | 43.95 | 4.02 |
| 01/18 | 3,975 | 3,980 | 3,910 | 3,910 | +1.3% | 300 | 194億8939万 | -4.82% | 43.07 | 3.94 |
| 01/17 | 3,800 | 4,000 | 3,800 | 3,860 | +1.58% | 2,200 | 192億4017万 | -6.74% | 42.52 | 3.89 |
| 01/16 | 3,800 | 3,800 | 3,800 | 3,800 | +0.8% | 400 | 189億4110万 | -9.03% | 41.86 | 3.83 |
| 01/15 | 3,770 | 3,770 | 3,760 | 3,770 | +0.27% | 400 | 187億9156万 | -10.6% | 41.53 | 3.8 |
| 01/10 | 3,980 | 3,980 | 3,710 | 3,760 | -4.08% | 1,900 | 187億4172万 | -11.7% | 41.42 | 3.79 |
| 01/09 | 3,920 | 3,920 | 3,920 | 3,920 | +0.51% | 100 | 195億3924万 | -8.82% | 43.18 | 3.95 |
| 01/08 | 3,920 | 3,920 | 3,900 | 3,900 | +0.26% | 200 | 194億3955万 | -10.08% | 42.96 | 3.93 |
| 01/07 | 3,890 | 3,890 | 3,890 | 3,890 | +4.29% | 200 | 193億8970万 | -11.05% | 42.85 | 3.92 |
| 01/04 | 3,840 | 3,840 | 3,660 | 3,730 | -3.62% | 600 | 185億9218万 | -15.4% | 41.09 | 3.76 |
| 2018 |
| 12/28 | 3,770 | 3,870 | 3,755 | 3,870 | -0.51% | 1,100 | 192億9001万 | -13.23% | 42.63 | 3.9 |
| 12/27 | 3,750 | 3,890 | 3,700 | 3,890 | +2.64% | 1,300 | 193億8970万 | -13.57% | 42.85 | 3.92 |
| 12/26 | 3,300 | 3,790 | 3,300 | 3,790 | +14.85% | 1,900 | 188億9125万 | -16.45% | 41.75 | 3.82 |
| 12/25 | 3,250 | 3,420 | 3,220 | 3,300 | -14.29% | 8,500 | 164億4885万 | -27.88% | 36.35 | 3.33 |
| 12/21 | 4,140 | 4,140 | 3,790 | 3,850 | -8.55% | 4,200 | 191億9032万 | -16.99% | 42.41 | 3.88 |
| 12/20 | 4,280 | 4,280 | 4,210 | 4,210 | -2.55% | 1,400 | 209億8474万 | -10.06% | 46.38 | 4.25 |
| 12/19 | 4,300 | 4,380 | 4,300 | 4,320 | -1.48% | 1,300 | 215億3304万 | -8.32% | 47.59 | 4.36 |
| 12/18 | 4,380 | 4,385 | 4,310 | 4,385 | +0.11% | 400 | 218億5703万 | -7.45% | 48.31 | 4.42 |
| 12/17 | 4,400 | 4,400 | 4,300 | 4,380 | -0.79% | 1,600 | 218億3211万 | -7.98% | 48.25 | 4.42 |
| 12/14 | 4,515 | 4,540 | 4,415 | 4,415 | -2.21% | 800 | 220億656万 | -7.66% | 48.64 | 4.45 |
| 12/13 | 4,550 | 4,550 | 4,450 | 4,515 | -0.77% | 3,800 | 225億501万 | -5.94% | 49.74 | 4.55 |
| 12/12 | 4,550 | 4,585 | 4,550 | 4,550 | -0.87% | 1,300 | 226億7947万 | -5.64% | 50.12 | 4.59 |
| 12/11 | 4,665 | 4,665 | 4,460 | 4,590 | -1.61% | 1,900 | 228億7885万 | -5.13% | 50.56 | 4.63 |
| 12/10 | 4,750 | 4,750 | 4,665 | 4,665 | -0.74% | 500 | 232億5269万 | -3.81% | 51.39 | 4.7 |
| 12/07 | 4,665 | 4,700 | 4,665 | 4,700 | -0.42% | 400 | 234億2715万 | -3.25% | 51.78 | 4.74 |
| 12/06 | 4,600 | 4,720 | 4,600 | 4,720 | +0.43% | 1,500 | 235億2684万 | -2.96% | 52 | 4.76 |
| 12/05 | 4,730 | 4,730 | 4,700 | 4,700 | -2.08% | 500 | 234億2715万 | -3.55% | 51.78 | 4.74 |
| 12/04 | 4,750 | 4,800 | 4,750 | 4,800 | +0.1% | 900 | 239億2560万 | -1.66% | 52.88 | 4.84 |
| 12/03 | 4,800 | 4,800 | 4,565 | 4,795 | -0.1% | 3,000 | 239億67万 | -1.88% | 52.82 | 4.84 |
| 11/30 | 4,800 | 4,800 | 4,800 | 4,800 | 0% | 400 | 239億2560万 | -1.94% | 52.88 | 4.84 |
| 11/29 | 4,810 | 4,815 | 4,800 | 4,800 | -1.03% | 600 | 239億2560万 | -2.1% | 52.88 | 4.84 |
| 11/28 | 4,780 | 4,850 | 4,780 | 4,850 | +1.04% | 700 | 241億7482万 | -1.24% | 53.43 | 4.89 |
| 11/27 | 4,775 | 4,845 | 4,755 | 4,800 | 0% | 1,700 | 239億2560万 | -2.42% | 52.88 | 4.84 |
| 11/22 | 4,990 | 4,990 | 4,790 | 4,800 | -4% | 400 | 239億2560万 | -2.58% | 52.88 | 4.84 |
| 11/21 | 4,795 | 5,000 | 4,790 | 5,000 | +2.15% | 1,100 | 249億2250万 | +1.24% | 55.08 | 5.04 |
| 11/20 | 4,770 | 4,895 | 4,770 | 4,895 | +2.62% | 200 | 243億9912万 | -0.93% | 53.92 | 4.94 |
| 11/19 | 4,780 | 4,830 | 4,770 | 4,770 | -0.42% | 1,500 | 237億7606万 | -3.52% | 52.55 | 4.81 |
| 11/16 | 4,810 | 4,835 | 4,775 | 4,790 | -1.24% | 800 | 238億7575万 | -3.33% | 52.77 | 4.83 |
| 11/15 | 4,860 | 4,860 | 4,750 | 4,850 | -1.42% | 1,300 | 241億7482万 | -2.22% | 53.43 | 4.89 |
| 11/14 | 4,950 | 5,000 | 4,920 | 4,920 | -1.6% | 500 | 245億2374万 | -0.93% | 54.2 | 4.96 |
| 11/12 | 4,900 | 5,000 | 4,900 | 5,000 | +1.01% | 800 | 249億2250万 | +0.62% | 55.08 | 5.04 |
| 11/08 | 4,950 | 4,950 | 4,950 | 4,950 | 0% | 200 | 246億7327万 | -0.38% | 54.53 | 4.99 |
| 11/07 | 4,950 | 4,950 | 4,950 | 4,950 | +1.02% | 100 | 246億7327万 | -0.42% | 54.53 | 4.99 |
| 11/05 | 4,860 | 4,900 | 4,860 | 4,900 | 0% | 400 | 244億2405万 | -1.47% | 53.98 | 4.94 |
| 11/02 | 4,890 | 4,910 | 4,890 | 4,900 | -2.97% | 900 | 244億2405万 | -1.57% | 53.98 | 4.94 |
| 11/01 | 4,900 | 5,050 | 4,900 | 5,050 | +2.02% | 500 | 251億7172万 | +1.34% | 55.63 | 5.09 |
| 10/31 | 4,950 | 4,950 | 4,950 | 4,950 | +1.02% | 300 | 246億7327万 | -0.74% | 54.53 | 4.99 |
| 10/30 | 4,850 | 4,900 | 4,850 | 4,900 | +1.03% | 500 | 244億2405万 | -1.78% | 53.98 | 4.94 |
| 10/29 | 4,850 | 4,850 | 4,850 | 4,850 | 0% | 600 | 241億7482万 | -2.88% | 53.43 | 4.89 |
| 10/26 | 4,915 | 5,000 | 4,850 | 4,850 | -2.02% | 1,800 | 241億7482万 | -3% | 53.43 | 4.89 |
| 10/25 | 4,900 | 4,950 | 4,900 | 4,950 | +1.02% | 900 | 246億7327万 | -1.14% | 54.53 | 4.99 |
| 10/24 | 4,960 | 4,965 | 4,900 | 4,900 | -1.01% | 1,800 | 244億2405万 | -2.22% | 53.98 | 4.94 |
| 10/23 | 4,950 | 4,955 | 4,950 | 4,950 | -1% | 600 | 246億7327万 | -1.3% | 54.53 | 4.99 |
| 10/22 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 100 | 249億2250万 | -0.36% | 55.08 | 5.04 |
| 10/19 | 4,960 | 5,000 | 4,960 | 5,000 | 0% | 600 | 249億2250万 | -0.42% | 55.08 | 5.04 |
