株価チャート
2018/12/26～2019/05/31
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 |
| 05/31 | 3,330 | 3,355 | 3,295 | 3,300 | -0.45% | 111,500 | 1597億5547万 | -4.68% | 21.47 | 1.46 |
| 05/30 | 3,340 | 3,355 | 3,285 | 3,315 | -1.92% | 103,100 | 1604億8163万 | -4.44% | 21.56 | 1.47 |
| 05/29 | 3,395 | 3,410 | 3,325 | 3,380 | -1.31% | 202,800 | 1636億2833万 | -2.85% | 21.99 | 1.5 |
| 05/28 | 3,430 | 3,455 | 3,420 | 3,425 | -0.72% | 554,500 | 1658億681万 | -1.78% | 22.28 | 1.52 |
| 05/27 | 3,485 | 3,485 | 3,450 | 3,450 | -1% | 280,900 | 1670億1708万 | -1.32% | 22.44 | 1.53 |
| 05/24 | 3,445 | 3,495 | 3,445 | 3,485 | +0.29% | 167,600 | 1687億1146万 | -0.43% | 22.67 | 1.54 |
| 05/23 | 3,410 | 3,485 | 3,400 | 3,475 | +2.21% | 147,400 | 1682億2735万 | -0.91% | 22.6 | 1.54 |
| 05/22 | 3,445 | 3,450 | 3,400 | 3,400 | -1.02% | 83,000 | 1645億9655万 | -3.22% | 22.12 | 1.51 |
| 05/21 | 3,440 | 3,450 | 3,410 | 3,435 | -0.43% | 89,800 | 1662億9092万 | -2.5% | 22.34 | 1.52 |
| 05/20 | 3,465 | 3,475 | 3,435 | 3,450 | -1% | 107,400 | 1670億1708万 | -2.29% | 22.44 | 1.53 |
| 05/17 | 3,535 | 3,535 | 3,475 | 3,485 | -0.29% | 117,500 | 1687億1146万 | -1.53% | 22.67 | 1.54 |
| 05/16 | 3,465 | 3,515 | 3,460 | 3,495 | +1.01% | 101,500 | 1691億9557万 | -1.52% | 22.73 | 1.55 |
| 05/15 | 3,450 | 3,465 | 3,415 | 3,460 | +1.02% | 104,500 | 1675億119万 | -2.73% | 22.51 | 1.53 |
| 05/14 | 3,320 | 3,435 | 3,300 | 3,425 | +1.48% | 108,200 | 1658億681万 | -3.98% | 22.28 | 1.52 |
| 05/13 | 3,380 | 3,440 | 3,340 | 3,375 | -0.15% | 121,900 | 1633億8628万 | -5.78% | 21.95 | 1.49 |
| 05/10 | 3,390 | 3,435 | 3,350 | 3,380 | -1.31% | 144,500 | 1636億2833万 | -6.06% | 21.99 | 1.5 |
| 05/09 | 3,540 | 3,540 | 3,425 | 3,425 | -4.06% | 162,500 | 1658億681万 | -5.15% | 22.28 | 1.52 |
| 05/08 | 3,555 | 3,580 | 3,540 | 3,570 | -0.7% | 134,000 | 1728億2637万 | -1.57% | 23.22 | 1.58 |
| 05/07 | 3,590 | 3,610 | 3,555 | 3,595 | +1.7% | 126,000 | 1740億3664万 | -1.18% | 23.39 | 1.59 |
| 04/26 | 3,565 | 3,570 | 3,520 | 3,535 | -1.12% | 83,100 | 1711億3200万 | -2.96% | 23 | 1.57 |
| 04/25 | 3,550 | 3,580 | 3,535 | 3,575 | +1.42% | 85,600 | 1730億6843万 | -2.22% | 23.26 | 1.58 |
| 04/24 | 3,620 | 3,620 | 3,515 | 3,525 | -2.62% | 124,100 | 1706億4789万 | -4.03% | 22.93 | 1.56 |
| 04/23 | 3,530 | 3,630 | 3,530 | 3,620 | +3.43% | 132,000 | 1752億4691万 | -1.87% | 23.55 | 1.6 |
| 04/22 | 3,470 | 3,515 | 3,460 | 3,500 | +0.57% | 82,800 | 1694億3762万 | -5.48% | 22.77 | 1.55 |
| 04/19 | 3,490 | 3,515 | 3,470 | 3,480 | +0.72% | 82,700 | 1684億6941万 | -6.45% | 22.64 | 1.54 |
| 04/18 | 3,540 | 3,545 | 3,455 | 3,455 | -3.09% | 141,200 | 1672億5914万 | -7.52% | 22.47 | 1.53 |
| 04/17 | 3,580 | 3,615 | 3,545 | 3,565 | -0.97% | 131,200 | 1725億8432万 | -4.96% | 23.19 | 1.58 |
| 04/16 | 3,605 | 3,630 | 3,580 | 3,600 | -0.96% | 133,800 | 1742億7870万 | -4.36% | 23.42 | 1.59 |
| 04/15 | 3,610 | 3,660 | 3,600 | 3,635 | +2.11% | 166,600 | 1759億7307万 | -3.63% | 23.65 | 1.61 |
| 04/12 | 3,665 | 3,665 | 3,550 | 3,560 | -2.47% | 141,500 | 1723億4227万 | -5.77% | 23.16 | 1.58 |
| 04/11 | 3,640 | 3,665 | 3,625 | 3,650 | +0.27% | 89,400 | 1766億9923万 | -3.69% | 23.74 | 1.62 |
| 04/10 | 3,630 | 3,650 | 3,600 | 3,640 | +0.14% | 78,800 | 1762億1513万 | -4.19% | 23.68 | 1.61 |
| 04/09 | 3,680 | 3,685 | 3,625 | 3,635 | -0.14% | 90,300 | 1759億7307万 | -4.54% | 23.65 | 1.61 |
| 04/08 | 3,630 | 3,690 | 3,605 | 3,640 | -0.41% | 223,000 | 1762億1513万 | -4.66% | 23.68 | 1.61 |
| 04/05 | 3,550 | 3,665 | 3,540 | 3,655 | -2.14% | 302,300 | 1769億4129万 | -4.39% | 23.78 | 1.62 |
| 04/04 | 3,730 | 3,830 | 3,690 | 3,735 | +1.49% | 120,400 | 1808億1415万 | -2.43% | 24.3 | 1.65 |
| 04/03 | 3,715 | 3,715 | 3,665 | 3,680 | -1.34% | 157,300 | 1781億5156万 | -3.87% | 23.94 | 1.63 |
| 04/02 | 3,815 | 3,825 | 3,720 | 3,730 | -1.58% | 74,700 | 1805億7209万 | -2.64% | 24.26 | 1.65 |
| 04/01 | 3,790 | 3,825 | 3,775 | 3,790 | +0.66% | 119,900 | 1834億7674万 | -1.12% | 24.65 | 1.68 |
| 03/29 | 3,750 | 3,795 | 3,740 | 3,765 | +1.62% | 112,300 | 1822億6647万 | -1.72% | 24.49 | 1.67 |
| 03/28 | 3,780 | 3,790 | 3,705 | 3,705 | -3.64% | 100,500 | 1793億6182万 | -3.31% | 24.1 | 1.64 |
| 03/27 | 3,840 | 3,860 | 3,795 | 3,845 | +0.13% | 109,400 | 1861億3933万 | +0.31% | 25.01 | 1.7 |
| 03/26 | 3,745 | 3,855 | 3,745 | 3,840 | +3.36% | 136,700 | 1858億9728万 | +0.26% | 24.98 | 1.7 |
| 03/25 | 3,815 | 3,815 | 3,705 | 3,715 | -3.76% | 113,700 | 1798億4593万 | -2.88% | 24.17 | 1.65 |
| 03/22 | 3,945 | 3,975 | 3,850 | 3,860 | -3.26% | 145,600 | 1868億6549万 | +0.99% | 25.11 | 1.71 |
| 03/20 | 3,950 | 3,990 | 3,930 | 3,990 | +1.4% | 61,200 | 1931億5889万 | +4.64% | 25.95 | 1.77 |
| 03/19 | 3,960 | 3,960 | 3,910 | 3,935 | -0.63% | 57,200 | 1904億9630万 | +3.58% | 25.6 | 1.74 |
| 03/18 | 3,935 | 3,975 | 3,915 | 3,960 | +0.38% | 112,200 | 1917億657万 | +4.62% | 25.76 | 1.75 |
| 03/15 | 3,910 | 3,965 | 3,910 | 3,945 | +2.2% | 171,100 | 1909億8040万 | +4.61% | 25.66 | 1.75 |
| 03/14 | 3,885 | 3,900 | 3,860 | 3,860 | +0.39% | 81,100 | 1868億6549万 | +2.71% | 25.11 | 1.71 |
| 03/13 | 3,835 | 3,885 | 3,815 | 3,845 | -0.77% | 83,500 | 1861億3933万 | +2.53% | 25.01 | 1.7 |
| 03/12 | 3,850 | 3,905 | 3,850 | 3,875 | +1.71% | 76,000 | 1875億9165万 | +3.47% | 25.21 | 1.72 |
| 03/11 | 3,780 | 3,820 | 3,765 | 3,810 | +0.4% | 82,800 | 1844億4495万 | +1.95% | 24.78 | 1.69 |
| 03/08 | 3,805 | 3,825 | 3,785 | 3,795 | -1.56% | 90,600 | 1837億1879万 | +1.77% | 24.69 | 1.68 |
| 03/07 | 3,820 | 3,900 | 3,820 | 3,855 | -0.13% | 99,700 | 1866億2344万 | +3.63% | 25.08 | 1.71 |
| 03/06 | 3,880 | 3,895 | 3,850 | 3,860 | -0.52% | 92,000 | 1868億6549万 | +4.02% | 25.11 | 1.71 |
| 03/05 | 3,840 | 3,880 | 3,820 | 3,880 | +0.13% | 120,800 | 1878億3371万 | +4.84% | 25.24 | 1.72 |
| 03/04 | 3,800 | 3,885 | 3,790 | 3,875 | +2.65% | 115,800 | 1875億9165万 | +5.07% | 25.21 | 1.72 |
| 03/01 | 3,775 | 3,820 | 3,765 | 3,775 | 0% | 92,500 | 1827億5058万 | +2.72% | 24.56 | 1.67 |
| 02/28 | 3,760 | 3,775 | 3,720 | 3,775 | +0.8% | 67,900 | 1827億5058万 | +2.97% | 24.56 | 1.67 |
| 02/27 | 3,770 | 3,770 | 3,720 | 3,745 | -0.27% | 58,800 | 1812億9825万 | +2.41% | 24.36 | 1.66 |
| 02/26 | 3,780 | 3,795 | 3,740 | 3,755 | -0.66% | 70,000 | 1817億8236万 | +2.9% | 24.43 | 1.66 |
| 02/25 | 3,770 | 3,785 | 3,745 | 3,780 | +1.2% | 54,700 | 1829億9263万 | +3.76% | 24.59 | 1.67 |
| 02/22 | 3,765 | 3,765 | 3,715 | 3,735 | -1.58% | 50,200 | 1808億1415万 | +2.75% | 24.3 | 1.65 |
| 02/21 | 3,750 | 3,800 | 3,735 | 3,795 | +1.88% | 78,200 | 1837億1879万 | +4.69% | 24.69 | 1.68 |
| 02/20 | 3,785 | 3,785 | 3,720 | 3,725 | -0.93% | 74,100 | 1803億3004万 | +3.07% | 24.23 | 1.65 |
| 02/19 | 3,750 | 3,780 | 3,735 | 3,760 | +0.94% | 74,600 | 1820億2442万 | +4.27% | 24.46 | 1.67 |
| 02/18 | 3,745 | 3,745 | 3,660 | 3,725 | +2.76% | 98,300 | 1803億3004万 | +3.76% | 24.23 | 1.65 |
| 02/15 | 3,640 | 3,655 | 3,590 | 3,625 | -0.55% | 66,900 | 1754億8896万 | +1.34% | 23.58 | 1.61 |
| 02/14 | 3,670 | 3,715 | 3,630 | 3,645 | 0% | 82,600 | 1764億5718万 | +2.04% | 23.71 | 1.61 |
| 02/13 | 3,605 | 3,680 | 3,600 | 3,645 | +1.53% | 96,600 | 1764億5718万 | +2.33% | 23.71 | 1.61 |
| 02/12 | 3,590 | 3,605 | 3,540 | 3,590 | -0.14% | 121,500 | 1737億9459万 | +0.98% | 23.35 | 1.59 |
| 02/08 | 3,565 | 3,650 | 3,565 | 3,595 | -0.55% | 95,700 | 1740億3664万 | +1.38% | 23.39 | 1.59 |
| 02/07 | 3,600 | 3,630 | 3,565 | 3,615 | -1.36% | 102,900 | 1750億486万 | +2.21% | 23.52 | 1.6 |
| 02/06 | 3,740 | 3,740 | 3,650 | 3,665 | -1.61% | 56,300 | 1774億2539万 | +3.85% | 23.84 | 1.62 |
| 02/05 | 3,670 | 3,730 | 3,670 | 3,725 | +1.5% | 54,000 | 1803億3004万 | +6.19% | 24.23 | 1.65 |
| 02/04 | 3,615 | 3,675 | 3,615 | 3,670 | +1.66% | 93,500 | 1776億6745万 | +5.4% | 23.87 | 1.63 |
| 02/01 | 3,600 | 3,645 | 3,595 | 3,610 | +0.7% | 51,300 | 1747億6280万 | +4.12% | 23.48 | 1.6 |
| 01/31 | 3,650 | 3,665 | 3,570 | 3,585 | -0.83% | 66,900 | 1735億5253万 | +3.61% | 23.32 | 1.59 |
| 01/30 | 3,615 | 3,640 | 3,580 | 3,615 | -0.14% | 80,300 | 1750億486万 | +4.48% | 23.52 | 1.6 |
| 01/29 | 3,600 | 3,635 | 3,565 | 3,620 | +1.69% | 91,100 | 1752億4691万 | +4.65% | 23.55 | 1.6 |
| 01/28 | 3,520 | 3,570 | 3,500 | 3,560 | +0.71% | 56,900 | 1723億4227万 | +2.8% | 23.16 | 1.58 |
| 01/25 | 3,530 | 3,580 | 3,530 | 3,535 | -0.7% | 66,700 | 1711億3200万 | +1.84% | 23 | 1.57 |
| 01/24 | 3,560 | 3,580 | 3,535 | 3,560 | +0.14% | 56,000 | 1723億4227万 | +2.33% | 23.16 | 1.58 |
| 01/23 | 3,530 | 3,600 | 3,505 | 3,555 | +0.28% | 86,200 | 1721億21万 | +1.83% | 23.13 | 1.57 |
| 01/22 | 3,610 | 3,615 | 3,545 | 3,545 | -1.66% | 54,000 | 1716億1610万 | +1.34% | 23.06 | 1.57 |
| 01/21 | 3,590 | 3,620 | 3,565 | 3,605 | +1.12% | 72,700 | 1745億2075万 | +2.68% | 23.45 | 1.6 |
| 01/18 | 3,525 | 3,590 | 3,495 | 3,565 | +2% | 82,700 | 1725億8432万 | +1.16% | 23.19 | 1.58 |
| 01/17 | 3,500 | 3,525 | 3,470 | 3,495 | -0.71% | 68,800 | 1691億9557万 | -1.19% | 22.73 | 1.55 |
| 01/16 | 3,510 | 3,565 | 3,460 | 3,520 | -0.14% | 97,200 | 1704億584万 | -0.96% | 22.9 | 1.56 |
| 01/15 | 3,495 | 3,565 | 3,400 | 3,525 | +4.91% | 269,700 | 1706億4789万 | -1.21% | 22.93 | 1.56 |
| 01/11 | 3,455 | 3,455 | 3,320 | 3,360 | -1.03% | 111,700 | 1626億6012万 | -6.28% | 21.86 | 1.49 |
| 01/10 | 3,495 | 3,495 | 3,390 | 3,395 | -3% | 44,300 | 1643億5449万 | -5.85% | 22.08 | 1.5 |
| 01/09 | 3,450 | 3,505 | 3,440 | 3,500 | +3.24% | 60,900 | 1694億3762万 | -3.37% | 22.77 | 1.55 |
| 01/08 | 3,470 | 3,495 | 3,365 | 3,390 | -2.31% | 95,000 | 1641億1244万 | -6.71% | 22.05 | 1.5 |
| 01/07 | 3,480 | 3,520 | 3,455 | 3,470 | +2.66% | 52,300 | 1679億8530万 | -4.96% | 22.57 | 1.54 |
| 01/04 | 3,285 | 3,395 | 3,255 | 3,380 | +0.3% | 96,500 | 1636億2833万 | -7.7% | 21.99 | 1.5 |
| 2018 |
| 12/28 | 3,460 | 3,460 | 3,345 | 3,370 | -0.74% | 67,200 | 1631億4422万 | -8.35% | 21.92 | 1.49 |
| 12/27 | 3,330 | 3,405 | 3,305 | 3,395 | +7.61% | 88,500 | 1643億5449万 | -7.97% | 22.08 | 1.5 |
| 12/26 | 3,150 | 3,230 | 3,115 | 3,155 | +2.44% | 88,300 | 1527億3591万 | -14.8% | 20.52 | 1.4 |
