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 | 6,340 | 6,410 | 6,320 | 6,410 | +2.23% | 312,000 | 6624億3557万 | +3.15% | 18.66 | 1.41 |
| 03/28 | 6,320 | 6,320 | 6,250 | 6,270 | -2.18% | 243,200 | 6479億6740万 | +1.18% | 18.26 | 1.38 |
| 03/27 | 6,400 | 6,450 | 6,380 | 6,410 | +1.1% | 281,300 | 6624億3557万 | +3.62% | 18.66 | 1.41 |
| 03/26 | 6,250 | 6,380 | 6,250 | 6,340 | +3.09% | 449,900 | 6552億148万 | +2.77% | 18.46 | 1.39 |
| 03/25 | 6,290 | 6,290 | 6,140 | 6,150 | -2.54% | 217,900 | 6355億6611万 | -0.03% | 17.91 | 1.35 |
| 03/22 | 6,380 | 6,390 | 6,300 | 6,310 | -1.56% | 450,700 | 6521億116万 | +2.77% | 18.37 | 1.38 |
| 03/20 | 6,380 | 6,420 | 6,350 | 6,410 | +1.26% | 316,200 | 6624億3557万 | +4.7% | 18.66 | 1.41 |
| 03/19 | 6,470 | 6,480 | 6,330 | 6,330 | -2.16% | 335,000 | 6541億6804万 | +3.89% | 18.43 | 1.39 |
| 03/18 | 6,470 | 6,490 | 6,390 | 6,470 | +0.31% | 275,000 | 6686億3621万 | +6.54% | 18.84 | 1.42 |
| 03/15 | 6,400 | 6,470 | 6,380 | 6,450 | +1.42% | 429,000 | 6665億6933万 | +6.79% | 18.78 | 1.42 |
| 03/14 | 6,390 | 6,400 | 6,310 | 6,360 | -0.63% | 295,000 | 6572億6836万 | +5.91% | 18.52 | 1.4 |
| 03/13 | 6,430 | 6,460 | 6,360 | 6,400 | 0% | 279,400 | 6614億213万 | +7.06% | 18.63 | 1.4 |
| 03/12 | 6,430 | 6,450 | 6,340 | 6,400 | +4.4% | 457,300 | 6614億213万 | +7.56% | 18.63 | 1.4 |
| 03/11 | 6,080 | 6,150 | 6,070 | 6,130 | +1.66% | 217,800 | 6334億9922万 | +3.44% | 17.85 | 1.35 |
| 03/08 | 5,970 | 6,060 | 5,970 | 6,030 | -0.33% | 272,900 | 6231億6482万 | +2.01% | 17.56 | 1.32 |
| 03/07 | 6,100 | 6,120 | 6,010 | 6,050 | -0.66% | 251,200 | 6252億3170万 | +2.58% | 17.62 | 1.33 |
| 03/06 | 6,100 | 6,110 | 6,070 | 6,090 | -0.33% | 155,000 | 6293億6546万 | +3.48% | 17.73 | 1.34 |
| 03/05 | 6,100 | 6,130 | 6,080 | 6,110 | +0.16% | 202,800 | 6314億3234万 | +4.05% | 17.79 | 1.34 |
| 03/04 | 6,160 | 6,160 | 6,030 | 6,100 | -0.16% | 235,600 | 6303億9890万 | +4.15% | 17.76 | 1.34 |
| 03/01 | 6,100 | 6,150 | 6,080 | 6,110 | +0.16% | 202,500 | 6314億3234万 | +4.55% | 17.79 | 1.34 |
| 02/28 | 6,100 | 6,140 | 6,060 | 6,100 | -0.33% | 277,300 | 6303億9890万 | +4.56% | 17.76 | 1.34 |
| 02/27 | 6,020 | 6,130 | 5,970 | 6,120 | +2.34% | 344,300 | 6324億6578万 | +5.14% | 17.82 | 1.34 |
| 02/26 | 5,900 | 5,990 | 5,850 | 5,980 | +0.84% | 323,500 | 6179億9761万 | +2.96% | 17.41 | 1.31 |
| 02/25 | 5,910 | 5,970 | 5,900 | 5,930 | +0.85% | 172,200 | 6128億3041万 | +2.21% | 17.27 | 1.3 |
| 02/22 | 5,980 | 5,990 | 5,870 | 5,880 | -1.84% | 185,900 | 6076億6320万 | +1.45% | 17.12 | 1.29 |
| 02/21 | 5,980 | 6,030 | 5,920 | 5,990 | -0.33% | 254,800 | 6190億3105万 | +3.29% | 17.44 | 1.31 |
| 02/20 | 5,980 | 6,050 | 5,960 | 6,010 | +0.5% | 292,300 | 6210億9793万 | +3.8% | 17.5 | 1.32 |
| 02/19 | 5,910 | 6,000 | 5,880 | 5,980 | +1.36% | 204,000 | 6179億9761万 | +3.46% | 17.41 | 1.31 |
| 02/18 | 5,900 | 5,950 | 5,890 | 5,900 | +0.51% | 179,000 | 6097億3008万 | +2.2% | 17.18 | 1.29 |
| 02/15 | 5,850 | 5,880 | 5,790 | 5,870 | +0.51% | 210,000 | 6066億2976万 | +1.75% | 17.09 | 1.29 |
| 02/14 | 5,720 | 5,860 | 5,700 | 5,840 | +2.46% | 271,300 | 6035億2944万 | +1.25% | 17 | 1.28 |
| 02/13 | 5,760 | 5,770 | 5,690 | 5,700 | -2.23% | 296,200 | 5890億6127万 | -1.08% | 16.6 | 1.25 |
| 02/12 | 5,650 | 5,860 | 5,620 | 5,830 | +3.55% | 367,700 | 6024億9600万 | +1.18% | 16.97 | 1.28 |
| 02/08 | 5,530 | 5,650 | 5,500 | 5,630 | +0.9% | 230,200 | 5818億2718万 | -2.16% | 16.39 | 1.24 |
| 02/07 | 5,660 | 5,660 | 5,540 | 5,580 | -2.11% | 210,400 | 5766億5998万 | -2.99% | 16.25 | 1.22 |
| 02/06 | 5,700 | 5,770 | 5,670 | 5,700 | 0% | 234,500 | 5890億6127万 | -0.96% | 16.6 | 1.25 |
| 02/05 | 5,780 | 5,800 | 5,680 | 5,700 | -1.72% | 246,800 | 5890億6127万 | -0.73% | 16.6 | 1.25 |
| 02/04 | 5,770 | 5,860 | 5,730 | 5,800 | +0.87% | 225,300 | 5993億9568万 | +1.24% | 16.89 | 1.27 |
| 02/01 | 5,710 | 5,770 | 5,670 | 5,750 | +0.88% | 252,800 | 5942億2847万 | +0.51% | 16.74 | 1.26 |
| 01/31 | 5,800 | 5,800 | 5,700 | 5,700 | -0.52% | 329,100 | 5890億6127万 | -0.4% | 16.6 | 1.25 |
| 01/30 | 5,760 | 5,760 | 5,690 | 5,730 | -0.52% | 245,300 | 5921億6159万 | -0.03% | 16.68 | 1.26 |
| 01/29 | 5,700 | 5,770 | 5,670 | 5,760 | +0.35% | 183,300 | 5952億6191万 | +0.35% | 16.77 | 1.26 |
| 01/28 | 5,710 | 5,810 | 5,700 | 5,740 | -0.69% | 152,800 | 5931億9503万 | -0.21% | 16.71 | 1.26 |
| 01/25 | 5,810 | 5,810 | 5,740 | 5,780 | -1.03% | 229,400 | 5973億2879万 | +0.21% | 16.83 | 1.27 |
| 01/24 | 5,850 | 5,880 | 5,780 | 5,840 | +0.86% | 255,400 | 6035億2944万 | +1% | 17 | 1.28 |
| 01/23 | 5,810 | 5,840 | 5,760 | 5,790 | -0.17% | 291,900 | 5983億6224万 | 0% | 16.86 | 1.27 |
| 01/22 | 5,830 | 5,850 | 5,750 | 5,800 | -0.17% | 176,800 | 5993億9568万 | +0.03% | 16.89 | 1.27 |
| 01/21 | 5,810 | 5,890 | 5,790 | 5,810 | +0.17% | 151,100 | 6004億2912万 | +0.02% | 16.92 | 1.27 |
| 01/18 | 6,030 | 6,050 | 5,800 | 5,800 | -2.52% | 266,600 | 5993億9568万 | -0.34% | 16.89 | 1.27 |
| 01/17 | 5,800 | 5,970 | 5,790 | 5,950 | +3.3% | 309,800 | 6148億9729万 | +2.02% | 17.32 | 1.31 |
| 01/16 | 5,900 | 5,910 | 5,720 | 5,760 | 0% | 221,300 | 5952億6191万 | -1.35% | 16.77 | 1.26 |
| 01/15 | 5,750 | 5,820 | 5,700 | 5,760 | -0.86% | 169,400 | 5952億6191万 | -1.57% | 16.77 | 1.26 |
| 01/11 | 5,850 | 5,890 | 5,790 | 5,810 | +0.17% | 267,100 | 6004億2912万 | -1.04% | 16.92 | 1.27 |
| 01/10 | 5,840 | 5,890 | 5,750 | 5,800 | -0.51% | 256,300 | 5993億9568万 | -1.41% | 16.89 | 1.27 |
| 01/09 | 5,790 | 5,890 | 5,780 | 5,830 | +2.1% | 276,100 | 6024億9600万 | -1% | 16.97 | 1.28 |
| 01/08 | 5,700 | 5,790 | 5,680 | 5,710 | +0.18% | 235,600 | 5900億9471万 | -3.14% | 16.63 | 1.25 |
| 01/07 | 5,760 | 5,790 | 5,650 | 5,700 | +1.6% | 215,400 | 5890億6127万 | -3.49% | 16.6 | 1.25 |
| 01/04 | 5,490 | 5,620 | 5,460 | 5,610 | +0.36% | 337,700 | 5797億6030万 | -5.3% | 16.33 | 1.23 |
| 2018 |
| 12/28 | 5,710 | 5,710 | 5,550 | 5,590 | -1.24% | 171,600 | 5776億9342万 | -5.77% | 16.28 | 1.23 |
| 12/27 | 5,520 | 5,690 | 5,520 | 5,660 | +5.2% | 253,500 | 5849億2750万 | -4.7% | 16.48 | 1.24 |
| 12/26 | 5,390 | 5,460 | 5,290 | 5,380 | +0.37% | 236,700 | 5559億9116万 | -9.56% | 15.66 | 1.18 |
| 12/25 | 5,500 | 5,510 | 5,310 | 5,360 | -4.29% | 208,600 | 5539億2428万 | -10.23% | 15.61 | 1.18 |
| 12/21 | 5,790 | 5,800 | 5,520 | 5,600 | -3.61% | 486,200 | 5787億2686万 | -6.57% | 16.3 | 1.23 |
| 12/20 | 5,900 | 5,940 | 5,780 | 5,810 | -1.69% | 233,400 | 6004億2912万 | -3.3% | 16.92 | 1.27 |
| 12/19 | 5,910 | 5,940 | 5,870 | 5,910 | -0.51% | 323,200 | 6107億6353万 | -1.73% | 17.21 | 1.3 |
| 12/18 | 6,010 | 6,060 | 5,930 | 5,940 | -2.14% | 285,800 | 6138億6385万 | -1.2% | 17.29 | 1.3 |
| 12/17 | 6,060 | 6,090 | 5,990 | 6,070 | -0.98% | 257,000 | 6272億9858万 | +0.93% | 17.67 | 1.33 |
| 12/14 | 6,140 | 6,230 | 6,090 | 6,130 | +0.16% | 445,200 | 6334億9922万 | +1.93% | 17.85 | 1.35 |
| 12/13 | 6,050 | 6,150 | 5,980 | 6,120 | +1.32% | 315,000 | 6324億6578万 | +1.76% | 17.82 | 1.34 |
| 12/12 | 6,000 | 6,080 | 5,940 | 6,040 | +0.5% | 518,200 | 6241億9826万 | +0.47% | 17.59 | 1.33 |
| 12/11 | 6,090 | 6,130 | 5,970 | 6,010 | -0.83% | 277,200 | 6210億9793万 | +0.03% | 17.5 | 1.32 |
| 12/10 | 6,060 | 6,090 | 5,960 | 6,060 | -0.66% | 189,200 | 6262億6514万 | +1.05% | 17.64 | 1.33 |
| 12/07 | 6,130 | 6,220 | 6,050 | 6,100 | +0.33% | 340,100 | 6303億9890万 | +1.94% | 17.76 | 1.34 |
| 12/06 | 6,060 | 6,120 | 6,020 | 6,080 | -0.98% | 292,200 | 6283億3202万 | +1.88% | 17.7 | 1.33 |
| 12/05 | 6,050 | 6,170 | 6,050 | 6,140 | +1.15% | 338,900 | 6345億3266万 | +3.12% | 17.88 | 1.35 |
| 12/04 | 6,170 | 6,230 | 6,060 | 6,070 | -2.88% | 336,100 | 6272億9858万 | +2.38% | 17.67 | 1.33 |
| 12/03 | 6,200 | 6,290 | 6,100 | 6,250 | +2.29% | 309,200 | 6459億51万 | +6% | 18.2 | 1.37 |
| 11/30 | 5,970 | 6,150 | 5,970 | 6,110 | +2.86% | 577,200 | 6314億3234万 | +4.37% | 17.79 | 1.34 |
| 11/29 | 6,010 | 6,040 | 5,920 | 5,940 | -0.83% | 300,000 | 6138億6385万 | +2.22% | 17.29 | 1.3 |
| 11/28 | 5,980 | 6,060 | 5,930 | 5,990 | +0.17% | 530,300 | 6190億3105万 | +3.62% | 17.44 | 1.31 |
| 11/27 | 6,050 | 6,120 | 5,950 | 5,980 | -2.76% | 352,500 | 6179億9761万 | +4.04% | 17.41 | 1.31 |
| 11/26 | 5,960 | 6,180 | 5,940 | 6,150 | +5.67% | 598,200 | 6355億6611万 | +7.52% | 17.91 | 1.35 |
| 11/22 | 5,770 | 5,840 | 5,740 | 5,820 | +1.04% | 208,200 | 6014億6256万 | +2.36% | 16.95 | 1.28 |
| 11/21 | 5,790 | 5,840 | 5,750 | 5,760 | -2.37% | 338,100 | 5952億6191万 | +1.68% | 16.77 | 1.26 |
| 11/20 | 5,890 | 5,950 | 5,850 | 5,900 | -0.51% | 255,500 | 6097億3008万 | +4.52% | 17.18 | 1.29 |
| 11/19 | 5,970 | 6,000 | 5,930 | 5,930 | -0.17% | 162,000 | 6128億3041万 | +5.55% | 17.27 | 1.3 |
| 11/16 | 5,960 | 5,980 | 5,910 | 5,940 | 0% | 277,600 | 6138億6385万 | +6.3% | 17.29 | 1.3 |
| 11/15 | 5,930 | 5,990 | 5,900 | 5,940 | -0.34% | 252,200 | 6138億6385万 | +6.85% | 17.29 | 1.3 |
| 11/14 | 5,950 | 6,010 | 5,930 | 5,960 | +1.36% | 439,200 | 6159億3073万 | +7.72% | 17.35 | 1.31 |
| 11/13 | 5,890 | 5,910 | 5,820 | 5,880 | -1.84% | 356,400 | 6076億6320万 | +6.68% | 17.12 | 1.29 |
| 11/12 | 6,040 | 6,110 | 5,960 | 5,990 | -1.16% | 405,200 | 6190億3105万 | +8.99% | 17.44 | 1.31 |
| 11/09 | 6,090 | 6,150 | 6,010 | 6,060 | -1.14% | 318,400 | 6262億6514万 | +10.64% | 17.64 | 1.33 |
| 11/08 | 6,090 | 6,190 | 6,060 | 6,130 | +0.99% | 345,100 | 6334億9922万 | +12.42% | 17.85 | 1.35 |
| 11/07 | 6,150 | 6,260 | 6,010 | 6,070 | +2.02% | 426,000 | 6272億9858万 | +11.83% | 17.67 | 1.33 |
| 11/06 | 5,800 | 5,990 | 5,780 | 5,950 | +3.84% | 351,900 | 6148億9729万 | +10.14% | 17.32 | 1.31 |
| 11/05 | 5,710 | 5,780 | 5,670 | 5,730 | 0% | 293,900 | 5921億6159万 | +6.53% | 16.68 | 1.26 |
| 11/02 | 5,750 | 5,800 | 5,670 | 5,730 | +0.53% | 395,800 | 5921億6159万 | +6.8% | 16.68 | 1.26 |
| 11/01 | 5,710 | 5,810 | 5,650 | 5,700 | -0.35% | 463,100 | 5890億6127万 | +6.56% | 16.6 | 1.25 |
| 10/31 | 5,540 | 5,760 | 5,540 | 5,720 | +3.62% | 605,100 | 5911億2815万 | +7.16% | 16.65 | 1.26 |
| 10/30 | 5,450 | 5,520 | 5,380 | 5,520 | +5.14% | 531,300 | 5704億5933万 | +3.74% | 16.07 | 1.21 |
