株価チャート
2019/03/22～2019/08/20
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 |
| 08/20 | 4,610 | 4,640 | 4,595 | 4,625 | +0.11% | 175,000 | 3210億4191万 | -0.69% | 24.91 | 1.41 |
| 08/19 | 4,625 | 4,635 | 4,605 | 4,620 | +0.43% | 191,900 | 3206億9484万 | -0.92% | 24.88 | 1.41 |
| 08/16 | 4,535 | 4,620 | 4,520 | 4,600 | +1.55% | 203,400 | 3193億655万 | -1.48% | 24.77 | 1.4 |
| 08/15 | 4,520 | 4,555 | 4,505 | 4,530 | -0.77% | 136,500 | 3144億4754万 | -3.1% | 24.4 | 1.38 |
| 08/14 | 4,560 | 4,580 | 4,525 | 4,565 | 0% | 282,000 | 3168億7705万 | -2.52% | 24.58 | 1.39 |
| 08/13 | 4,525 | 4,585 | 4,495 | 4,565 | +0.11% | 254,000 | 3168億7705万 | -2.6% | 24.58 | 1.39 |
| 08/09 | 4,505 | 4,595 | 4,495 | 4,560 | +1.45% | 252,000 | 3165億2997万 | -2.94% | 24.56 | 1.39 |
| 08/08 | 4,400 | 4,510 | 4,395 | 4,495 | +2.51% | 218,300 | 3120億1803万 | -4.54% | 24.21 | 1.37 |
| 08/07 | 4,395 | 4,405 | 4,340 | 4,385 | -1.02% | 291,400 | 3043億8244万 | -7.14% | 23.61 | 1.33 |
| 08/06 | 4,290 | 4,435 | 4,285 | 4,430 | +0.91% | 316,600 | 3075億609万 | -6.56% | 23.86 | 1.35 |
| 08/05 | 4,455 | 4,490 | 4,385 | 4,390 | -2.01% | 302,700 | 3047億2951万 | -7.73% | 23.64 | 1.34 |
| 08/02 | 4,620 | 4,650 | 4,475 | 4,480 | -3.66% | 387,000 | 3109億7682万 | -6.16% | 24.13 | 1.36 |
| 08/01 | 4,670 | 4,705 | 4,615 | 4,650 | -1.9% | 289,000 | 3227億7728万 | -2.88% | 25.04 | 1.42 |
| 07/31 | 4,825 | 4,835 | 4,740 | 4,740 | -2.07% | 205,200 | 3290億2458万 | -1.15% | 25.53 | 1.44 |
| 07/30 | 4,845 | 4,845 | 4,810 | 4,840 | +0.31% | 219,800 | 3359億6602万 | +0.85% | 26.06 | 1.47 |
| 07/29 | 4,810 | 4,835 | 4,800 | 4,825 | +0.84% | 296,400 | 3349億2481万 | +0.56% | 25.98 | 1.47 |
| 07/26 | 4,790 | 4,805 | 4,760 | 4,785 | -0.1% | 189,100 | 3321億4823万 | -0.33% | 25.77 | 1.46 |
| 07/25 | 4,775 | 4,800 | 4,770 | 4,790 | +0.1% | 101,700 | 3324億9530万 | -0.33% | 25.8 | 1.46 |
| 07/24 | 4,775 | 4,800 | 4,760 | 4,785 | +0.42% | 117,700 | 3321億4823万 | -0.52% | 25.77 | 1.46 |
| 07/23 | 4,760 | 4,785 | 4,745 | 4,765 | 0% | 92,400 | 3307億5994万 | -0.98% | 25.66 | 1.45 |
| 07/22 | 4,790 | 4,790 | 4,755 | 4,765 | -1.55% | 134,500 | 3307億5994万 | -1.04% | 25.66 | 1.45 |
| 07/19 | 4,745 | 4,850 | 4,735 | 4,840 | +2% | 266,900 | 3359億6602万 | +0.35% | 26.06 | 1.47 |
| 07/18 | 4,840 | 4,855 | 4,735 | 4,745 | -1.86% | 260,600 | 3293億7165万 | -1.72% | 25.55 | 1.44 |
| 07/17 | 4,790 | 4,835 | 4,780 | 4,835 | +0.62% | 276,100 | 3356億1895万 | -0.08% | 26.04 | 1.47 |
| 07/16 | 4,830 | 4,850 | 4,800 | 4,805 | +0.31% | 166,700 | 3335億3652万 | -0.83% | 25.88 | 1.46 |
| 07/12 | 4,765 | 4,805 | 4,765 | 4,790 | +0.31% | 174,900 | 3324億9530万 | -1.32% | 25.8 | 1.46 |
| 07/11 | 4,760 | 4,775 | 4,740 | 4,775 | +0.84% | 181,300 | 3314億5408万 | -1.81% | 25.71 | 1.45 |
| 07/10 | 4,710 | 4,750 | 4,690 | 4,735 | +0.11% | 253,000 | 3286億7751万 | -2.85% | 25.5 | 1.44 |
| 07/09 | 4,740 | 4,760 | 4,720 | 4,730 | +1.28% | 310,900 | 3283億3043万 | -3.21% | 25.47 | 1.44 |
| 07/08 | 4,775 | 4,785 | 4,660 | 4,670 | -3.41% | 465,300 | 3241億6557万 | -4.67% | 25.15 | 1.42 |
| 07/05 | 4,845 | 4,850 | 4,805 | 4,835 | -0.31% | 166,100 | 3356億1895万 | -1.65% | 26.04 | 1.47 |
| 07/04 | 4,870 | 4,920 | 4,830 | 4,850 | +0.62% | 223,500 | 3366億6017万 | -1.6% | 26.12 | 1.48 |
| 07/03 | 4,845 | 4,865 | 4,815 | 4,820 | -0.41% | 206,100 | 3345億7774万 | -2.47% | 25.96 | 1.47 |
| 07/02 | 4,875 | 4,885 | 4,825 | 4,840 | -0.31% | 175,600 | 3359億6602万 | -2.42% | 26.06 | 1.47 |
| 07/01 | 4,845 | 4,855 | 4,820 | 4,855 | +1.15% | 201,800 | 3370億724万 | -2.49% | 26.15 | 1.48 |
| 06/28 | 4,815 | 4,860 | 4,785 | 4,800 | -0.62% | 147,300 | 3331億8945万 | -3.98% | 25.85 | 1.46 |
| 06/27 | 4,800 | 4,830 | 4,775 | 4,830 | +0.31% | 224,900 | 3352億7188万 | -3.82% | 26.01 | 1.47 |
| 06/26 | 4,845 | 4,845 | 4,810 | 4,815 | -0.62% | 134,200 | 3342億3066万 | -4.52% | 25.93 | 1.47 |
| 06/25 | 4,860 | 4,885 | 4,840 | 4,845 | +0.31% | 160,900 | 3363億1310万 | -4.29% | 26.09 | 1.47 |
| 06/24 | 4,875 | 4,875 | 4,805 | 4,830 | -1.33% | 153,900 | 3352億7188万 | -4.98% | 26.01 | 1.47 |
| 06/21 | 4,915 | 4,915 | 4,850 | 4,895 | -0.41% | 353,300 | 3397億8382万 | -4.17% | 26.36 | 1.49 |
| 06/20 | 4,930 | 4,950 | 4,895 | 4,915 | +0.92% | 203,800 | 3411億7211万 | -4.13% | 26.47 | 1.5 |
| 06/19 | 4,840 | 4,885 | 4,805 | 4,870 | +0.52% | 218,700 | 3380億4846万 | -5.36% | 26.23 | 1.48 |
| 06/18 | 4,830 | 4,890 | 4,825 | 4,845 | 0% | 273,700 | 3363億1310万 | -6.23% | 26.09 | 1.47 |
| 06/17 | 4,910 | 4,925 | 4,835 | 4,845 | -2.12% | 226,900 | 3363億1310万 | -6.68% | 26.09 | 1.47 |
| 06/14 | 4,900 | 4,965 | 4,880 | 4,950 | -0.3% | 251,500 | 3436億162万 | -5.21% | 26.66 | 1.51 |
| 06/13 | 5,010 | 5,020 | 4,915 | 4,965 | -1.1% | 264,300 | 3446億4283万 | -5.36% | 26.74 | 1.51 |
| 06/12 | 5,020 | 5,060 | 5,000 | 5,020 | +0.6% | 209,200 | 3484億6063万 | -4.83% | 27.03 | 1.53 |
| 06/11 | 5,030 | 5,030 | 4,970 | 4,990 | -0.8% | 218,100 | 3463億7820万 | -5.92% | 26.87 | 1.52 |
| 06/10 | 5,000 | 5,050 | 5,000 | 5,030 | +0.2% | 183,700 | 3491億5477万 | -5.79% | 27.09 | 1.53 |
| 06/07 | 5,050 | 5,060 | 5,000 | 5,020 | -0.4% | 168,900 | 3484億6063万 | -6.55% | 27.03 | 1.53 |
| 06/06 | 5,090 | 5,090 | 5,030 | 5,040 | -0.4% | 165,100 | 3498億4892万 | -6.74% | 27.14 | 1.53 |
| 06/05 | 5,060 | 5,100 | 5,000 | 5,060 | +0.4% | 358,900 | 3512億3721万 | -6.9% | 27.25 | 1.54 |
| 06/04 | 5,100 | 5,110 | 5,040 | 5,040 | -0.98% | 239,800 | 3498億4892万 | -7.76% | 27.14 | 1.53 |
| 06/03 | 5,090 | 5,110 | 5,060 | 5,090 | -1.36% | 250,500 | 3533億1964万 | -7.32% | 27.41 | 1.55 |
| 05/31 | 5,190 | 5,200 | 5,150 | 5,160 | -0.58% | 237,600 | 3581億7866万 | -6.49% | 27.79 | 1.57 |
| 05/30 | 5,200 | 5,230 | 5,180 | 5,190 | -1.14% | 202,200 | 3602億6109万 | -6.32% | 27.95 | 1.58 |
| 05/29 | 5,250 | 5,280 | 5,210 | 5,250 | -1.32% | 212,700 | 3644億2596万 | -5.61% | 28.27 | 1.6 |
| 05/28 | 5,330 | 5,350 | 5,300 | 5,320 | -0.56% | 126,800 | 3692億8497万 | -4.69% | 28.65 | 1.62 |
| 05/27 | 5,390 | 5,390 | 5,340 | 5,350 | -0.56% | 137,800 | 3713億6740万 | -4.43% | 28.81 | 1.63 |
| 05/24 | 5,370 | 5,390 | 5,350 | 5,380 | +0.19% | 132,400 | 3734億4984万 | -4.13% | 28.97 | 1.64 |
| 05/23 | 5,300 | 5,390 | 5,300 | 5,370 | +1.51% | 207,200 | 3727億5569万 | -4.57% | 28.92 | 1.63 |
| 05/22 | 5,350 | 5,360 | 5,280 | 5,290 | -1.31% | 224,000 | 3672億254万 | -6.19% | 28.49 | 1.61 |
| 05/21 | 5,420 | 5,440 | 5,350 | 5,360 | -1.65% | 233,300 | 3720億6155万 | -5.22% | 28.87 | 1.63 |
| 05/20 | 5,440 | 5,460 | 5,400 | 5,450 | +1.3% | 151,100 | 3783億885万 | -3.88% | 29.35 | 1.66 |
| 05/17 | 5,360 | 5,400 | 5,330 | 5,380 | -0.19% | 169,900 | 3734億4984万 | -5.33% | 28.97 | 1.64 |
| 05/16 | 5,390 | 5,440 | 5,340 | 5,390 | 0% | 180,300 | 3741億4398万 | -5.39% | 29.03 | 1.64 |
| 05/15 | 5,450 | 5,480 | 5,330 | 5,390 | -1.28% | 395,700 | 3741億4398万 | -5.64% | 29.03 | 1.64 |
| 05/14 | 5,510 | 5,510 | 5,290 | 5,460 | -2.67% | 743,900 | 3790億300万 | -4.65% | 29.4 | 1.66 |
| 05/13 | 5,570 | 5,660 | 5,520 | 5,610 | +1.08% | 273,200 | 3894億1517万 | -2.3% | 30.21 | 1.71 |
| 05/10 | 5,650 | 5,680 | 5,530 | 5,550 | -2.29% | 335,900 | 3852億5030万 | -3.5% | 29.89 | 1.69 |
| 05/09 | 5,720 | 5,750 | 5,670 | 5,680 | -1.39% | 217,000 | 3942億7418万 | -1.42% | 30.59 | 1.73 |
| 05/08 | 5,820 | 5,830 | 5,720 | 5,760 | -1.71% | 170,300 | 3998億2734万 | -0.17% | 31.02 | 1.75 |
| 05/07 | 5,850 | 5,940 | 5,810 | 5,860 | 0% | 196,500 | 4067億6878万 | +1.45% | 31.56 | 1.78 |
| 04/26 | 5,770 | 5,880 | 5,760 | 5,860 | +0.86% | 131,600 | 4067億6878万 | +1.52% | 31.56 | 1.78 |
| 04/25 | 5,850 | 5,850 | 5,770 | 5,810 | 0% | 128,800 | 4032億9806万 | +0.69% | 31.29 | 1.77 |
| 04/24 | 5,830 | 5,850 | 5,790 | 5,810 | +0.17% | 128,100 | 4032億9806万 | +0.73% | 31.29 | 1.77 |
| 04/23 | 5,750 | 5,810 | 5,740 | 5,800 | +1.05% | 112,300 | 4026億392万 | +0.66% | 31.23 | 1.77 |
| 04/22 | 5,690 | 5,740 | 5,670 | 5,740 | +0.35% | 74,200 | 3984億3905万 | -0.36% | 30.91 | 1.75 |
| 04/19 | 5,740 | 5,770 | 5,690 | 5,720 | -0.17% | 65,100 | 3970億5076万 | -0.76% | 30.8 | 1.74 |
| 04/18 | 5,740 | 5,770 | 5,720 | 5,730 | -0.17% | 67,500 | 3977億4490万 | -0.61% | 30.86 | 1.74 |
| 04/17 | 5,770 | 5,770 | 5,720 | 5,740 | -0.17% | 67,100 | 3984億3905万 | -0.45% | 30.91 | 1.75 |
| 04/16 | 5,720 | 5,760 | 5,700 | 5,750 | +0.52% | 66,900 | 3991億3319万 | -0.31% | 30.97 | 1.75 |
| 04/15 | 5,780 | 5,780 | 5,700 | 5,720 | +0.35% | 139,900 | 3970億5076万 | -0.8% | 30.8 | 1.74 |
| 04/12 | 5,790 | 5,790 | 5,690 | 5,700 | -0.87% | 91,000 | 3956億6247万 | -1.08% | 30.7 | 1.73 |
| 04/11 | 5,700 | 5,760 | 5,680 | 5,750 | +1.41% | 91,600 | 3991億3319万 | -0.17% | 30.97 | 1.75 |
| 04/10 | 5,630 | 5,680 | 5,620 | 5,670 | -0.18% | 123,200 | 3935億8003万 | -1.48% | 30.53 | 1.73 |
| 04/09 | 5,680 | 5,700 | 5,620 | 5,680 | -0.87% | 149,500 | 3942億7418万 | -1.27% | 30.59 | 1.73 |
| 04/08 | 5,730 | 5,760 | 5,710 | 5,730 | -1.04% | 134,400 | 3977億4490万 | -0.38% | 30.86 | 1.74 |
| 04/05 | 5,800 | 5,810 | 5,740 | 5,790 | +1.05% | 122,400 | 4019億977万 | +0.71% | 31.18 | 1.76 |
| 04/04 | 5,720 | 5,750 | 5,680 | 5,730 | -0.52% | 87,100 | 3977億4490万 | -0.23% | 30.86 | 1.74 |
| 04/03 | 5,800 | 5,800 | 5,710 | 5,760 | +0.17% | 110,500 | 3998億2734万 | +0.33% | 31.02 | 1.75 |
| 04/02 | 5,900 | 5,900 | 5,740 | 5,750 | -1.88% | 135,500 | 3991億3319万 | +0.24% | 30.97 | 1.75 |
| 04/01 | 5,900 | 5,920 | 5,830 | 5,860 | +0.69% | 152,000 | 4067億6878万 | +2.29% | 31.56 | 1.78 |
| 03/29 | 5,840 | 5,860 | 5,790 | 5,820 | 0% | 217,700 | 4039億9220万 | +1.78% | 31.88 | 1.77 |
| 03/28 | 5,830 | 5,860 | 5,790 | 5,820 | -1.36% | 146,100 | 4039億9220万 | +1.86% | 31.88 | 1.77 |
| 03/27 | 5,900 | 5,940 | 5,850 | 5,900 | -0.17% | 197,800 | 4095億4536万 | +3.36% | 32.32 | 1.79 |
| 03/26 | 5,770 | 5,910 | 5,770 | 5,910 | +2.78% | 246,400 | 4102億3951万 | +3.72% | 32.37 | 1.79 |
| 03/25 | 5,800 | 5,820 | 5,720 | 5,750 | -1.03% | 133,600 | 3991億3319万 | +1.05% | 31.5 | 1.74 |
| 03/22 | 5,810 | 5,840 | 5,790 | 5,810 | +0.87% | 174,800 | 4032億9806万 | +2.22% | 31.82 | 1.76 |
