株価チャート
2019/05/10～2019/10/02
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 |
| 10/02 | 4,525 | 4,590 | 4,525 | 4,585 | +1.89% | 4,400 | 597億5488万 | +6.38% | 14.63 | 0.68 |
| 10/01 | 4,440 | 4,500 | 4,440 | 4,500 | +2.39% | 3,200 | 586億4710万 | +4.82% | 14.36 | 0.66 |
| 09/30 | 4,465 | 4,465 | 4,385 | 4,395 | -2.87% | 3,900 | 572億7867万 | +2.61% | 14.02 | 0.65 |
| 09/27 | 4,545 | 4,580 | 4,490 | 4,525 | -1.2% | 6,100 | 589億7292万 | +5.75% | 14.44 | 0.67 |
| 09/26 | 4,520 | 4,580 | 4,520 | 4,580 | +1.44% | 8,400 | 596億8972万 | +7.29% | 14.61 | 0.68 |
| 09/25 | 4,525 | 4,525 | 4,485 | 4,515 | +0.56% | 4,800 | 588億4259万 | +5.96% | 14.41 | 0.67 |
| 09/24 | 4,490 | 4,530 | 4,475 | 4,490 | -1.43% | 6,700 | 585億1677万 | +5.55% | 14.33 | 0.66 |
| 09/20 | 4,435 | 4,565 | 4,375 | 4,555 | +3.29% | 22,600 | 593億6390万 | +7.23% | 14.53 | 0.67 |
| 09/19 | 4,340 | 4,420 | 4,305 | 4,410 | +3.28% | 12,000 | 574億7416万 | +4.03% | 14.07 | 0.65 |
| 09/18 | 4,380 | 4,380 | 4,270 | 4,270 | -1.61% | 7,800 | 556億4958万 | +0.73% | 13.63 | 0.63 |
| 09/17 | 4,405 | 4,405 | 4,300 | 4,340 | -1.14% | 7,500 | 565億6187万 | +2.31% | 13.85 | 0.64 |
| 09/13 | 4,195 | 4,410 | 4,195 | 4,390 | +4.77% | 17,500 | 572億1350万 | +3.46% | 14.01 | 0.65 |
| 09/12 | 4,245 | 4,265 | 4,190 | 4,190 | -1.3% | 10,400 | 546億697万 | -1.23% | 13.37 | 0.62 |
| 09/11 | 4,160 | 4,265 | 4,160 | 4,245 | +2.17% | 7,600 | 553億2376万 | -0.09% | 13.55 | 0.63 |
| 09/10 | 4,160 | 4,210 | 4,155 | 4,155 | -0.6% | 6,600 | 541億5082万 | -2.24% | 13.26 | 0.61 |
| 09/09 | 4,175 | 4,205 | 4,155 | 4,180 | +0.12% | 6,800 | 544億7664万 | -1.76% | 13.34 | 0.62 |
| 09/06 | 4,150 | 4,185 | 4,150 | 4,175 | +0.6% | 2,100 | 544億1148万 | -2.06% | 13.32 | 0.62 |
| 09/05 | 4,150 | 4,200 | 4,135 | 4,150 | 0% | 7,700 | 540億8566万 | -2.92% | 13.24 | 0.61 |
| 09/04 | 4,145 | 4,195 | 4,145 | 4,150 | 0% | 3,800 | 540億8566万 | -3.22% | 13.24 | 0.61 |
| 09/03 | 4,155 | 4,170 | 4,150 | 4,150 | -0.24% | 1,200 | 540億8566万 | -3.53% | 13.24 | 0.61 |
| 09/02 | 4,170 | 4,175 | 4,150 | 4,160 | -0.24% | 2,400 | 542億1599万 | -3.59% | 13.27 | 0.61 |
| 08/30 | 4,175 | 4,200 | 4,150 | 4,170 | 0% | 5,600 | 543億4631万 | -3.63% | 13.31 | 0.61 |
| 08/29 | 4,160 | 4,185 | 4,150 | 4,170 | +0.36% | 2,800 | 543億4631万 | -3.87% | 13.31 | 0.61 |
| 08/28 | 4,155 | 4,195 | 4,150 | 4,155 | +0.12% | 1,600 | 541億5082万 | -4.46% | 13.26 | 0.61 |
| 08/27 | 4,160 | 4,185 | 4,150 | 4,150 | 0% | 4,400 | 540億8566万 | -4.93% | 13.24 | 0.61 |
| 08/26 | 4,220 | 4,220 | 4,140 | 4,150 | -2.58% | 6,700 | 540億8566万 | -5.27% | 13.24 | 0.61 |
| 08/23 | 4,295 | 4,295 | 4,260 | 4,260 | -0.47% | 2,300 | 555億1925万 | -3.16% | 13.59 | 0.63 |
| 08/22 | 4,290 | 4,295 | 4,265 | 4,280 | -0.12% | 2,000 | 557億7991万 | -2.97% | 13.66 | 0.63 |
| 08/21 | 4,325 | 4,325 | 4,275 | 4,285 | -2.06% | 5,000 | 558億4507万 | -3.21% | 13.67 | 0.63 |
| 08/20 | 4,355 | 4,375 | 4,320 | 4,375 | +0.92% | 2,900 | 570億1801万 | -1.57% | 13.96 | 0.65 |
| 08/19 | 4,350 | 4,395 | 4,330 | 4,335 | -0.46% | 2,500 | 564億9671万 | -2.8% | 13.83 | 0.64 |
| 08/16 | 4,335 | 4,385 | 4,325 | 4,355 | +0.46% | 1,800 | 567億5736万 | -2.73% | 13.9 | 0.64 |
| 08/15 | 4,330 | 4,365 | 4,320 | 4,335 | -1.48% | 1,700 | 564億9671万 | -3.47% | 13.83 | 0.64 |
| 08/14 | 4,340 | 4,400 | 4,340 | 4,400 | +1.5% | 2,500 | 573億4383万 | -2.37% | 14.04 | 0.65 |
| 08/13 | 4,365 | 4,395 | 4,330 | 4,335 | -1.14% | 3,800 | 564億9671万 | -4.14% | 13.83 | 0.64 |
| 08/09 | 4,365 | 4,390 | 4,365 | 4,385 | +0.57% | 2,300 | 571億4834万 | -3.41% | 13.99 | 0.65 |
| 08/08 | 4,340 | 4,395 | 4,340 | 4,360 | +0.23% | 4,000 | 568億2252万 | -4.3% | 13.91 | 0.64 |
| 08/07 | 4,285 | 4,375 | 4,285 | 4,350 | +1.64% | 4,700 | 566億9220万 | -4.86% | 13.88 | 0.64 |
| 08/06 | 4,245 | 4,300 | 4,220 | 4,280 | -0.23% | 4,900 | 557億7991万 | -6.71% | 13.66 | 0.63 |
| 08/05 | 4,370 | 4,370 | 4,285 | 4,290 | -1.83% | 9,000 | 559億1024万 | -6.9% | 13.69 | 0.63 |
| 08/02 | 4,430 | 4,430 | 4,360 | 4,370 | -2.24% | 9,400 | 569億5285万 | -5.45% | 13.94 | 0.64 |
| 08/01 | 4,500 | 4,500 | 4,430 | 4,470 | 0% | 4,100 | 582億5612万 | -3.62% | 14.26 | 0.66 |
| 07/31 | 4,505 | 4,595 | 4,445 | 4,470 | -0.67% | 6,400 | 582億5612万 | -3.81% | 14.26 | 0.66 |
| 07/30 | 4,480 | 4,530 | 4,460 | 4,500 | +0.45% | 5,800 | 586億4710万 | -3.41% | 14.36 | 0.66 |
| 07/29 | 4,470 | 4,485 | 4,455 | 4,480 | +0.34% | 2,800 | 583億8645万 | -4.01% | 14.3 | 0.66 |
| 07/26 | 4,415 | 4,495 | 4,415 | 4,465 | +0.45% | 4,100 | 581億9096万 | -4.47% | 14.25 | 0.66 |
| 07/25 | 4,465 | 4,465 | 4,420 | 4,445 | -0.11% | 5,100 | 579億3030万 | -5.02% | 14.18 | 0.66 |
| 07/24 | 4,545 | 4,560 | 4,420 | 4,450 | -2.2% | 7,800 | 579億9547万 | -5.06% | 14.2 | 0.66 |
| 07/23 | 4,550 | 4,550 | 4,530 | 4,550 | +0.22% | 2,300 | 592億9873万 | -2.99% | 14.52 | 0.67 |
| 07/22 | 4,590 | 4,600 | 4,475 | 4,540 | -1.41% | 6,100 | 591億6841万 | -3.24% | 14.49 | 0.67 |
| 07/19 | 4,615 | 4,655 | 4,575 | 4,605 | +0.77% | 5,700 | 600億1553万 | -1.9% | 14.69 | 0.68 |
| 07/18 | 4,690 | 4,690 | 4,560 | 4,570 | -2.35% | 6,400 | 595億5939万 | -2.62% | 14.58 | 0.67 |
| 07/17 | 4,680 | 4,715 | 4,680 | 4,680 | -0.95% | 2,000 | 609億9298万 | -0.21% | 14.93 | 0.69 |
| 07/16 | 4,690 | 4,740 | 4,680 | 4,725 | -0.74% | 2,400 | 615億7946万 | +0.92% | 15.08 | 0.7 |
| 07/12 | 4,760 | 4,780 | 4,725 | 4,760 | -0.1% | 1,500 | 620億3560万 | +1.91% | 15.19 | 0.7 |
| 07/11 | 4,740 | 4,775 | 4,725 | 4,765 | +1.49% | 4,700 | 621億76万 | +2.28% | 15.2 | 0.7 |
| 07/10 | 4,780 | 4,780 | 4,695 | 4,695 | -1.05% | 8,300 | 611億8847万 | +1.12% | 14.98 | 0.69 |
| 07/09 | 4,760 | 4,760 | 4,715 | 4,745 | -0.21% | 2,600 | 618億4011万 | +2.42% | 15.14 | 0.7 |
| 07/08 | 4,800 | 4,800 | 4,750 | 4,755 | -1.04% | 3,100 | 619億7044万 | +2.99% | 15.17 | 0.7 |
| 07/05 | 4,775 | 4,830 | 4,705 | 4,805 | +0.73% | 13,300 | 626億2207万 | +4.52% | 15.33 | 0.71 |
| 07/04 | 4,775 | 4,775 | 4,765 | 4,770 | 0% | 1,700 | 621億6593万 | +4.15% | 15.22 | 0.7 |
| 07/03 | 4,735 | 4,770 | 4,725 | 4,770 | +0.74% | 2,600 | 621億6593万 | +4.42% | 15.22 | 0.7 |
| 07/02 | 4,765 | 4,765 | 4,695 | 4,735 | -1.04% | 6,100 | 617億978万 | +3.97% | 15.11 | 0.7 |
| 07/01 | 4,710 | 4,785 | 4,655 | 4,785 | +3.13% | 4,700 | 623億6142万 | +5.28% | 15.27 | 0.71 |
| 06/28 | 4,710 | 4,745 | 4,640 | 4,640 | -2.62% | 4,000 | 604億7168万 | +2.41% | 14.81 | 0.68 |
| 06/27 | 4,785 | 4,785 | 4,750 | 4,765 | +1.06% | 2,900 | 621億76万 | +5.33% | 15.2 | 0.7 |
| 06/26 | 4,800 | 4,800 | 4,715 | 4,715 | -1.15% | 5,700 | 614億4913万 | +4.55% | 15.05 | 0.7 |
| 06/25 | 4,740 | 4,770 | 4,740 | 4,770 | +1.92% | 4,800 | 621億6593万 | +6.05% | 15.22 | 0.7 |
| 06/24 | 4,700 | 4,700 | 4,645 | 4,680 | +0.32% | 3,800 | 609億9298万 | +4.37% | 14.93 | 0.69 |
| 06/21 | 4,650 | 4,675 | 4,600 | 4,665 | +1.19% | 6,700 | 607億9749万 | +4.27% | 14.89 | 0.69 |
| 06/20 | 4,615 | 4,615 | 4,585 | 4,610 | -0.11% | 1,900 | 600億8070万 | +3.27% | 14.71 | 0.68 |
| 06/19 | 4,575 | 4,615 | 4,555 | 4,615 | +1.99% | 3,400 | 601億4586万 | +3.57% | 14.73 | 0.68 |
| 06/18 | 4,650 | 4,650 | 4,525 | 4,525 | -2.06% | 4,700 | 589億7292万 | +1.78% | 14.44 | 0.67 |
| 06/17 | 4,590 | 4,620 | 4,585 | 4,620 | +0.65% | 2,800 | 602億1102万 | +4.05% | 14.74 | 0.68 |
| 06/14 | 4,615 | 4,625 | 4,570 | 4,590 | +0.44% | 5,800 | 598億2004万 | +3.61% | 14.65 | 0.68 |
| 06/13 | 4,505 | 4,580 | 4,475 | 4,570 | +1.44% | 3,200 | 595億5939万 | +3.35% | 14.58 | 0.67 |
| 06/12 | 4,480 | 4,535 | 4,455 | 4,505 | +0.78% | 4,900 | 587億1226万 | +2.02% | 14.38 | 0.66 |
| 06/11 | 4,465 | 4,470 | 4,425 | 4,470 | +0.22% | 2,100 | 582億5612万 | +1.13% | 14.26 | 0.66 |
| 06/10 | 4,455 | 4,470 | 4,410 | 4,460 | +0.11% | 2,200 | 581億2579万 | +0.7% | 14.23 | 0.66 |
| 06/07 | 4,440 | 4,455 | 4,325 | 4,455 | +1.95% | 2,200 | 580億6063万 | +0.38% | 14.22 | 0.66 |
| 06/06 | 4,425 | 4,425 | 4,365 | 4,370 | -1.35% | 1,200 | 569億5285万 | -1.71% | 13.94 | 0.64 |
| 06/05 | 4,415 | 4,430 | 4,330 | 4,430 | +1.96% | 3,600 | 577億3481万 | -0.63% | 14.14 | 0.65 |
| 06/04 | 4,320 | 4,345 | 4,260 | 4,345 | +1.88% | 3,200 | 566億2703万 | -2.8% | 13.86 | 0.64 |
| 06/03 | 4,355 | 4,355 | 4,260 | 4,265 | -2.74% | 4,100 | 555億8442万 | -4.93% | 13.61 | 0.63 |
| 05/31 | 4,470 | 4,470 | 4,370 | 4,385 | -1.46% | 3,800 | 571億4834万 | -2.66% | 13.99 | 0.65 |
| 05/30 | 4,405 | 4,450 | 4,365 | 4,450 | +0.56% | 4,200 | 579億9547万 | -1.51% | 14.2 | 0.66 |
| 05/29 | 4,500 | 4,500 | 4,400 | 4,425 | -1.99% | 5,600 | 576億6965万 | -2.34% | 14.12 | 0.65 |
| 05/28 | 4,415 | 4,515 | 4,405 | 4,515 | +1.57% | 8,000 | 588億4259万 | -0.7% | 14.41 | 0.67 |
| 05/27 | 4,455 | 4,495 | 4,425 | 4,445 | -0.22% | 2,700 | 579億3030万 | -2.5% | 14.18 | 0.66 |
| 05/24 | 4,425 | 4,455 | 4,420 | 4,455 | +1.02% | 3,700 | 580億6063万 | -2.58% | 14.22 | 0.66 |
| 05/23 | 4,435 | 4,440 | 4,390 | 4,410 | 0% | 3,300 | 574億7416万 | -3.86% | 14.07 | 0.65 |
| 05/22 | 4,455 | 4,455 | 4,405 | 4,410 | -0.34% | 1,900 | 574億7416万 | -4.15% | 14.07 | 0.65 |
| 05/21 | 4,430 | 4,450 | 4,410 | 4,425 | -0.11% | 2,100 | 576億6965万 | -4.16% | 14.12 | 0.65 |
| 05/20 | 4,420 | 4,440 | 4,420 | 4,430 | +0.23% | 1,500 | 577億3481万 | -4.34% | 14.14 | 0.65 |
| 05/17 | 4,460 | 4,465 | 4,395 | 4,420 | 0% | 5,000 | 576億448万 | -4.82% | 14.1 | 0.65 |
| 05/16 | 4,360 | 4,425 | 4,330 | 4,420 | +1.61% | 4,400 | 576億448万 | -5.11% | 14.1 | 0.65 |
| 05/15 | 4,380 | 4,380 | 4,325 | 4,350 | -0.46% | 4,600 | 566億9220万 | -6.89% | 13.88 | 0.64 |
| 05/14 | 4,255 | 4,370 | 4,250 | 4,370 | 0% | 3,700 | 569億5285万 | -6.8% | 13.94 | 0.64 |
| 05/13 | 4,410 | 4,445 | 4,370 | 4,370 | -0.91% | 4,100 | 569億5285万 | -7.12% | 13.94 | 0.64 |
| 05/10 | 4,470 | 4,470 | 4,390 | 4,410 | -0.23% | 7,600 | 574億7416万 | -6.57% | 14.07 | 0.65 |
