株価チャート
2018/10/01～2019/02/28
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 |
| 02/28 | 4,110 | 4,160 | 4,110 | 4,140 | +0.61% | 60,100 | 2242億6228万 | +1.62% | 32.28 | 2.83 |
| 02/27 | 4,080 | 4,135 | 4,080 | 4,115 | +0.98% | 66,700 | 2229億803万 | +1.11% | 32.09 | 2.81 |
| 02/26 | 4,080 | 4,100 | 4,040 | 4,075 | -0.73% | 151,600 | 2207億4125万 | +0.22% | 31.77 | 2.79 |
| 02/25 | 4,015 | 4,110 | 4,015 | 4,105 | +0.86% | 519,700 | 2223億6634万 | +1.03% | 32.01 | 2.81 |
| 02/22 | 4,135 | 4,155 | 4,070 | 4,070 | -1.81% | 221,700 | 2204億7040万 | +0.15% | 31.74 | 2.78 |
| 02/21 | 4,110 | 4,150 | 4,085 | 4,145 | +1.22% | 152,900 | 2245億3312万 | +2.02% | 32.32 | 2.83 |
| 02/20 | 4,120 | 4,140 | 4,070 | 4,095 | -0.61% | 158,500 | 2218億2464万 | +0.86% | 31.93 | 2.8 |
| 02/19 | 4,135 | 4,165 | 4,115 | 4,120 | -0.36% | 95,500 | 2231億7888万 | +1.53% | 32.13 | 2.82 |
| 02/18 | 4,060 | 4,150 | 4,060 | 4,135 | +1.97% | 202,300 | 2239億9143万 | +2.07% | 32.24 | 2.83 |
| 02/15 | 4,115 | 4,120 | 4,025 | 4,055 | -2.41% | 86,100 | 2196億5786万 | +0.3% | 31.62 | 2.77 |
| 02/14 | 4,175 | 4,185 | 4,150 | 4,155 | -0.12% | 84,500 | 2250億7482万 | +3.08% | 32.4 | 2.84 |
| 02/13 | 4,130 | 4,190 | 4,105 | 4,160 | +2.09% | 80,000 | 2253億4567万 | +3.66% | 32.44 | 2.84 |
| 02/12 | 4,055 | 4,080 | 4,000 | 4,075 | +1.49% | 92,100 | 2207億4125万 | +1.93% | 31.77 | 2.79 |
| 02/08 | 4,010 | 4,035 | 3,990 | 4,015 | -0.74% | 47,200 | 2174億9107万 | +0.78% | 31.31 | 2.74 |
| 02/07 | 4,060 | 4,065 | 4,025 | 4,045 | -0.37% | 37,900 | 2191億1616万 | +1.86% | 31.54 | 2.77 |
| 02/06 | 4,070 | 4,085 | 4,040 | 4,060 | -0.61% | 49,100 | 2199億2870万 | +2.65% | 31.66 | 2.78 |
| 02/05 | 4,055 | 4,095 | 4,055 | 4,085 | +0.74% | 100,700 | 2212億8295万 | +3.86% | 31.85 | 2.79 |
| 02/04 | 4,035 | 4,105 | 4,015 | 4,055 | +0.5% | 65,700 | 2196億5786万 | +3.71% | 31.62 | 2.77 |
| 02/01 | 4,000 | 4,085 | 4,000 | 4,035 | 0% | 61,100 | 2185億7446万 | +3.65% | 31.46 | 2.76 |
| 01/31 | 4,070 | 4,080 | 4,020 | 4,035 | +0.88% | 51,100 | 2185億7446万 | +4.02% | 31.46 | 2.76 |
| 01/30 | 3,980 | 4,030 | 3,970 | 4,000 | +0.5% | 74,400 | 2166億7853万 | +3.36% | 31.19 | 2.73 |
| 01/29 | 3,980 | 4,015 | 3,965 | 3,980 | -0.38% | 60,000 | 2155億9513万 | +3.03% | 31.03 | 2.72 |
| 01/28 | 4,015 | 4,045 | 3,985 | 3,995 | -0.99% | 41,200 | 2164億768万 | +3.6% | 31.15 | 2.73 |
| 01/25 | 4,075 | 4,090 | 4,035 | 4,035 | -0.74% | 52,900 | 2185億7446万 | +4.78% | 31.46 | 2.76 |
| 01/24 | 4,030 | 4,085 | 4,010 | 4,065 | +0.74% | 41,100 | 2201億9955万 | +5.61% | 31.7 | 2.78 |
| 01/23 | 4,040 | 4,085 | 4,025 | 4,035 | +0.12% | 94,200 | 2185億7446万 | +4.86% | 31.46 | 2.76 |
| 01/22 | 4,045 | 4,055 | 4,005 | 4,030 | +0.75% | 42,800 | 2183億362万 | +4.73% | 31.42 | 2.75 |
| 01/21 | 3,970 | 4,065 | 3,930 | 4,000 | -2.68% | 237,600 | 2166億7853万 | +4% | 31.19 | 2.73 |
| 01/18 | 4,085 | 4,125 | 4,070 | 4,110 | +1.23% | 88,200 | 2226億3719万 | +6.78% | 32.05 | 2.81 |
| 01/17 | 4,075 | 4,120 | 4,050 | 4,060 | -0.25% | 90,300 | 2199億2870万 | +5.56% | 31.66 | 2.78 |
| 01/16 | 4,055 | 4,080 | 3,990 | 4,070 | +0.87% | 71,300 | 2204億7040万 | +5.8% | 31.74 | 2.78 |
| 01/15 | 4,075 | 4,085 | 4,015 | 4,035 | +2.28% | 101,800 | 2185億7446万 | +5% | 31.46 | 2.76 |
| 01/11 | 3,960 | 3,965 | 3,835 | 3,945 | -0.13% | 88,100 | 2136億9920万 | +2.57% | 30.76 | 2.7 |
| 01/10 | 3,705 | 3,980 | 3,705 | 3,950 | +5.19% | 137,700 | 2139億7005万 | +2.65% | 30.8 | 2.7 |
| 01/09 | 3,755 | 3,820 | 3,740 | 3,755 | +1.35% | 63,000 | 2034億697万 | -2.47% | 29.28 | 2.57 |
| 01/08 | 3,800 | 3,815 | 3,705 | 3,705 | -2.11% | 129,200 | 2006億9849万 | -4.14% | 28.89 | 2.53 |
| 01/07 | 3,825 | 3,850 | 3,740 | 3,785 | +1.88% | 33,700 | 2050億3206万 | -2.45% | 29.51 | 2.59 |
| 01/04 | 3,660 | 3,790 | 3,660 | 3,715 | +0.95% | 156,400 | 2012億4018万 | -4.5% | 28.97 | 2.54 |
| 2018 |
| 12/28 | 3,640 | 3,715 | 3,640 | 3,680 | +0.55% | 135,600 | 1993億4424万 | -5.69% | 28.69 | 2.52 |
| 12/27 | 3,600 | 3,675 | 3,595 | 3,660 | +4.13% | 49,300 | 1982億6085万 | -6.42% | 28.54 | 2.5 |
| 12/26 | 3,535 | 3,585 | 3,490 | 3,515 | +0.43% | 49,500 | 1904億625万 | -10.4% | 27.41 | 2.4 |
| 12/25 | 3,615 | 3,615 | 3,435 | 3,500 | -3.85% | 104,700 | 1895億9371万 | -11.21% | 27.29 | 2.39 |
| 12/21 | 3,665 | 3,680 | 3,610 | 3,640 | -0.68% | 74,500 | 1971億7746万 | -8.15% | 28.38 | 2.49 |
| 12/20 | 3,815 | 3,820 | 3,635 | 3,665 | -3.93% | 47,500 | 1985億3170万 | -7.87% | 28.58 | 2.51 |
| 12/19 | 3,820 | 3,845 | 3,790 | 3,815 | -0.52% | 45,300 | 2066億5714万 | -4.31% | 29.75 | 2.61 |
| 12/18 | 3,775 | 3,850 | 3,760 | 3,835 | +0.66% | 63,000 | 2077億4054万 | -3.88% | 29.9 | 2.62 |
| 12/17 | 3,875 | 3,905 | 3,805 | 3,810 | -1.55% | 49,600 | 2063億8630万 | -4.68% | 29.71 | 2.6 |
| 12/14 | 3,955 | 3,975 | 3,865 | 3,870 | -2.64% | 96,100 | 2096億3647万 | -3.35% | 30.18 | 2.65 |
| 12/13 | 4,020 | 4,030 | 3,965 | 3,975 | -1.49% | 79,200 | 2153億2429万 | -0.85% | 31 | 2.72 |
| 12/12 | 4,050 | 4,060 | 3,995 | 4,035 | -0.12% | 46,300 | 2185億7446万 | +0.7% | 31.46 | 2.76 |
| 12/11 | 4,015 | 4,070 | 3,980 | 4,040 | +1.64% | 54,700 | 2188億4531万 | +0.95% | 31.5 | 2.76 |
| 12/10 | 3,995 | 4,050 | 3,970 | 3,975 | -2.45% | 29,500 | 2153億2429万 | -0.5% | 31 | 2.72 |
| 12/07 | 4,035 | 4,120 | 4,000 | 4,075 | +0.74% | 51,500 | 2207億4125万 | +2.13% | 31.77 | 2.79 |
| 12/06 | 4,075 | 4,075 | 4,010 | 4,045 | -0.74% | 45,600 | 2191億1616万 | +1.61% | 31.54 | 2.77 |
| 12/05 | 3,900 | 4,100 | 3,900 | 4,075 | +2.64% | 60,300 | 2207億4125万 | +2.64% | 31.77 | 2.79 |
| 12/04 | 4,095 | 4,105 | 3,965 | 3,970 | -3.64% | 43,700 | 2150億5344万 | +0.33% | 30.96 | 2.71 |
| 12/03 | 4,050 | 4,145 | 4,005 | 4,120 | +3.13% | 53,800 | 2231億7888万 | +4.49% | 32.13 | 2.82 |
| 11/30 | 3,990 | 4,005 | 3,965 | 3,995 | -0.13% | 74,500 | 2164億768万 | +1.76% | 31.15 | 2.73 |
| 11/29 | 4,160 | 4,160 | 3,995 | 4,000 | -2.91% | 69,800 | 2166億7853万 | +2.12% | 31.19 | 2.73 |
| 11/28 | 4,115 | 4,145 | 4,095 | 4,120 | +0.61% | 43,400 | 2231億7888万 | +5.24% | 32.13 | 2.82 |
| 11/27 | 4,075 | 4,110 | 4,040 | 4,095 | +1.74% | 29,900 | 2218億2464万 | +4.89% | 31.93 | 2.8 |
| 11/26 | 4,010 | 4,045 | 4,000 | 4,025 | +0.37% | 32,900 | 2180億3277万 | +3.47% | 31.39 | 2.75 |
| 11/22 | 3,990 | 4,020 | 3,940 | 4,010 | +2.3% | 35,200 | 2172億2022万 | +3.51% | 31.27 | 2.74 |
| 11/21 | 3,845 | 3,920 | 3,840 | 3,920 | -0.63% | 28,000 | 2123億4496万 | +1.58% | 30.57 | 2.68 |
| 11/20 | 4,000 | 4,010 | 3,920 | 3,945 | -1.38% | 51,200 | 2136億9920万 | +2.49% | 30.76 | 2.7 |
| 11/19 | 4,020 | 4,055 | 4,000 | 4,000 | -0.25% | 23,100 | 2166億7853万 | +4.33% | 31.19 | 2.73 |
| 11/16 | 4,025 | 4,075 | 3,990 | 4,010 | -0.12% | 39,200 | 2172億2022万 | +4.97% | 31.27 | 2.74 |
| 11/15 | 3,935 | 4,035 | 3,935 | 4,015 | +2.82% | 44,500 | 2174億9107万 | +5.3% | 31.31 | 2.74 |
| 11/14 | 3,935 | 3,950 | 3,885 | 3,905 | +0.26% | 54,100 | 2115億3241万 | +2.74% | 30.45 | 2.67 |
| 11/13 | 3,895 | 3,950 | 3,855 | 3,895 | -2.75% | 40,000 | 2109億9072万 | +2.34% | 30.37 | 2.66 |
| 11/12 | 3,985 | 4,040 | 3,955 | 4,005 | +0.38% | 26,500 | 2169億4938万 | +5.12% | 31.23 | 2.74 |
| 11/09 | 4,015 | 4,035 | 3,975 | 3,990 | -0.13% | 27,300 | 2161億3683万 | +4.64% | 31.11 | 2.73 |
| 11/08 | 3,980 | 4,015 | 3,975 | 3,995 | +2.17% | 36,200 | 2164億768万 | +4.64% | 31.15 | 2.73 |
| 11/07 | 3,920 | 3,965 | 3,890 | 3,910 | +0.13% | 42,100 | 2118億326万 | +2.3% | 30.49 | 2.67 |
| 11/06 | 3,930 | 3,975 | 3,885 | 3,905 | +1.03% | 53,000 | 2115億3241万 | +1.91% | 30.45 | 2.67 |
| 11/05 | 3,890 | 3,895 | 3,845 | 3,865 | 0% | 59,000 | 2093億6563万 | +0.6% | 30.14 | 2.64 |
| 11/02 | 3,815 | 3,865 | 3,775 | 3,865 | +0.78% | 59,000 | 2093億6563万 | +0.31% | 30.14 | 2.64 |
| 11/01 | 3,820 | 3,875 | 3,780 | 3,835 | +1.46% | 60,400 | 2077億4054万 | -0.8% | 29.9 | 2.62 |
| 10/31 | 3,805 | 3,805 | 3,700 | 3,780 | +1.07% | 115,800 | 2047億6121万 | -2.65% | 29.47 | 2.58 |
| 10/30 | 3,660 | 3,760 | 3,655 | 3,740 | +2.89% | 96,400 | 2025億9442万 | -4.1% | 29.16 | 2.56 |
| 10/29 | 3,635 | 3,710 | 3,600 | 3,635 | -1.36% | 67,700 | 1969億661万 | -7.15% | 28.34 | 2.48 |
| 10/26 | 3,820 | 3,820 | 3,655 | 3,685 | -2.64% | 56,100 | 1996億1509万 | -6.33% | 28.73 | 2.52 |
| 10/25 | 3,885 | 3,910 | 3,780 | 3,785 | -4.18% | 91,500 | 2050億3206万 | -4.23% | 29.51 | 2.59 |
| 10/24 | 3,860 | 3,965 | 3,860 | 3,950 | +2.86% | 103,100 | 2139億7005万 | -0.35% | 30.8 | 2.7 |
| 10/23 | 3,820 | 3,945 | 3,765 | 3,840 | +2.4% | 212,700 | 2080億1139万 | -3.15% | 29.94 | 2.62 |
| 10/22 | 3,660 | 3,775 | 3,660 | 3,750 | +3.73% | 132,600 | 2031億3612万 | -5.57% | 29.24 | 2.56 |
| 10/19 | 3,600 | 3,635 | 3,560 | 3,615 | -0.69% | 45,300 | 1958億2322万 | -9.15% | 28.19 | 2.47 |
| 10/18 | 3,680 | 3,695 | 3,635 | 3,640 | -0.68% | 34,200 | 1971億7746万 | -8.86% | 28.38 | 2.49 |
| 10/17 | 3,610 | 3,670 | 3,600 | 3,665 | +2.52% | 64,600 | 1985億3170万 | -8.51% | 28.58 | 2.51 |
| 10/16 | 3,630 | 3,650 | 3,555 | 3,575 | -1.92% | 69,000 | 1936億5643万 | -10.98% | 27.88 | 2.44 |
| 10/15 | 3,775 | 3,815 | 3,645 | 3,645 | -5.2% | 76,200 | 1974億4831万 | -9.51% | 28.42 | 2.49 |
| 10/12 | 3,730 | 3,860 | 3,730 | 3,845 | +3.78% | 110,700 | 2082億8223万 | -4.8% | 29.98 | 2.63 |
| 10/11 | 3,670 | 3,765 | 3,610 | 3,705 | -7.84% | 219,300 | 2006億9849万 | -8.38% | 28.89 | 2.53 |
| 10/10 | 4,030 | 4,050 | 3,980 | 4,020 | +0.37% | 39,400 | 2177億6192万 | -0.81% | 31.35 | 2.75 |
| 10/09 | 4,035 | 4,055 | 3,960 | 4,005 | -1.96% | 51,100 | 2169億4938万 | -1.16% | 31.23 | 2.74 |
| 10/05 | 4,085 | 4,115 | 4,040 | 4,085 | -0.49% | 44,900 | 2212億8295万 | +0.84% | 31.85 | 2.79 |
| 10/04 | 4,175 | 4,175 | 4,070 | 4,105 | 0% | 35,100 | 2223億6634万 | +1.46% | 32.01 | 2.81 |
| 10/03 | 4,165 | 4,195 | 4,100 | 4,105 | -1.2% | 29,000 | 2223億6634万 | +1.63% | 32.01 | 2.81 |
| 10/02 | 4,185 | 4,195 | 4,125 | 4,155 | +0.12% | 54,200 | 2250億7482万 | +3.05% | 32.4 | 2.84 |
| 10/01 | 4,150 | 4,190 | 4,090 | 4,150 | +0.12% | 63,100 | 2248億397万 | +3.18% | 32.36 | 2.84 |
