株価チャート
2019/02/20~2019/07/19
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 |
07/19 | 4,825 | 4,970 | 4,820 | 4,970 | +3.97% | 598,000 | 9635億9951万 | +4.92% | 35.5 | 3.41 |
07/18 | 4,760 | 4,835 | 4,755 | 4,780 | -0.1% | 628,800 | 9267億6170万 | +1.25% | 34.14 | 3.28 |
07/17 | 4,810 | 4,815 | 4,735 | 4,785 | -1.03% | 549,600 | 9277億3112万 | +1.51% | 34.18 | 3.29 |
07/16 | 4,880 | 4,895 | 4,800 | 4,835 | +0.31% | 480,000 | 9374億2528万 | +2.7% | 34.53 | 3.32 |
07/12 | 4,820 | 4,860 | 4,810 | 4,820 | +0.1% | 440,400 | 9345億1703万 | +2.53% | 34.43 | 3.31 |
07/11 | 4,825 | 4,840 | 4,800 | 4,815 | -0.31% | 444,200 | 9335億4761万 | +2.62% | 34.39 | 3.31 |
07/10 | 4,760 | 4,845 | 4,750 | 4,830 | +0.84% | 545,700 | 9364億5586万 | +3.12% | 34.5 | 3.32 |
07/09 | 4,760 | 4,835 | 4,755 | 4,790 | +1.48% | 513,500 | 9287億53万 | +2.39% | 34.21 | 3.29 |
07/08 | 4,805 | 4,815 | 4,720 | 4,720 | -2.28% | 540,600 | 9151億2871万 | +1.16% | 33.71 | 3.24 |
07/05 | 4,825 | 4,830 | 4,770 | 4,830 | 0% | 380,800 | 9364億5586万 | +3.63% | 34.5 | 3.32 |
07/04 | 4,845 | 4,890 | 4,810 | 4,830 | +1.15% | 487,000 | 9364億5586万 | +3.92% | 34.5 | 3.32 |
07/03 | 4,800 | 4,825 | 4,710 | 4,775 | +0.1% | 698,300 | 9257億9228万 | +2.93% | 34.11 | 3.28 |
07/02 | 4,745 | 4,790 | 4,725 | 4,770 | +0.1% | 547,600 | 9248億2287万 | +2.8% | 34.07 | 3.28 |
07/01 | 4,740 | 4,790 | 4,715 | 4,765 | +1.6% | 721,100 | 9238億5345万 | +2.47% | 34.03 | 3.27 |
06/28 | 4,665 | 4,695 | 4,610 | 4,690 | +0.21% | 692,700 | 9093億1221万 | +0.67% | 33.5 | 3.22 |
06/27 | 4,620 | 4,680 | 4,595 | 4,680 | +0.86% | 411,000 | 9073億7338万 | +0.19% | 33.43 | 3.21 |
06/26 | 4,635 | 4,665 | 4,615 | 4,640 | -0.64% | 364,400 | 8996億1805万 | -1% | 33.14 | 3.19 |
06/25 | 4,620 | 4,690 | 4,620 | 4,670 | +0.54% | 403,100 | 9054億3455万 | -0.7% | 33.36 | 3.21 |
06/24 | 4,660 | 4,670 | 4,615 | 4,645 | -0.21% | 282,800 | 9005億8747万 | -1.63% | 33.18 | 3.19 |
06/21 | 4,700 | 4,705 | 4,620 | 4,655 | +0.22% | 790,900 | 9025億2630万 | -1.88% | 33.25 | 3.2 |
06/20 | 4,700 | 4,705 | 4,635 | 4,645 | +0.32% | 438,000 | 9005億8747万 | -2.54% | 33.18 | 3.19 |
06/19 | 4,595 | 4,650 | 4,585 | 4,630 | +0.87% | 424,600 | 8976億7922万 | -3.26% | 33.07 | 3.18 |
06/18 | 4,575 | 4,625 | 4,540 | 4,590 | -1.08% | 437,500 | 8899億2389万 | -4.47% | 32.78 | 3.15 |
06/17 | 4,615 | 4,675 | 4,595 | 4,640 | +0.54% | 443,900 | 8996億1805万 | -3.73% | 33.14 | 3.19 |
06/14 | 4,585 | 4,635 | 4,555 | 4,615 | +0.65% | 737,300 | 8947億7097万 | -4.57% | 32.96 | 3.17 |
06/13 | 4,600 | 4,615 | 4,570 | 4,585 | -0.11% | 342,300 | 8889億5448万 | -5.42% | 32.75 | 3.15 |
06/12 | 4,645 | 4,685 | 4,590 | 4,590 | -1.18% | 486,100 | 8899億2389万 | -5.52% | 32.78 | 3.15 |
06/11 | 4,625 | 4,660 | 4,595 | 4,645 | -0.11% | 378,300 | 9005億8747万 | -4.72% | 33.18 | 3.19 |
06/10 | 4,635 | 4,675 | 4,625 | 4,650 | +0.98% | 710,200 | 9015億5688万 | -4.99% | 33.21 | 3.19 |
06/07 | 4,615 | 4,650 | 4,580 | 4,605 | -0.22% | 510,600 | 8928億3214万 | -6.31% | 32.89 | 3.16 |
06/06 | 4,670 | 4,695 | 4,600 | 4,615 | -1.28% | 707,700 | 8947億7097万 | -6.62% | 32.96 | 3.17 |
06/05 | 4,570 | 4,690 | 4,560 | 4,675 | +3.89% | 990,400 | 9064億396万 | -6.09% | 33.39 | 3.21 |
06/04 | 4,545 | 4,580 | 4,460 | 4,500 | -1.85% | 750,000 | 8724億7440万 | -10.22% | 32.14 | 3.09 |
06/03 | 4,475 | 4,615 | 4,460 | 4,585 | +1.78% | 903,300 | 8889億5448万 | -9.23% | 32.75 | 3.15 |
05/31 | 4,585 | 4,610 | 4,490 | 4,505 | -2.28% | 1,078,900 | 8734億4382万 | -11.37% | 32.18 | 3.09 |
05/30 | 4,770 | 4,780 | 4,595 | 4,610 | -4.16% | 806,700 | 8938億156万 | -9.89% | 32.93 | 3.17 |
05/29 | 4,940 | 4,940 | 4,810 | 4,810 | -3.8% | 630,700 | 9325億7820万 | -6.57% | 34.36 | 3.3 |
05/28 | 4,985 | 5,060 | 4,980 | 5,000 | +0.1% | 794,200 | 9694億1601万 | -3.34% | 35.71 | 3.43 |
05/27 | 5,020 | 5,040 | 4,995 | 4,995 | 0% | 265,600 | 9684億4659万 | -3.78% | 35.68 | 3.43 |
05/24 | 5,040 | 5,040 | 4,935 | 4,995 | -1.87% | 659,300 | 9684億4659万 | -4.05% | 35.68 | 3.43 |
05/23 | 5,050 | 5,120 | 5,030 | 5,090 | +1.19% | 454,600 | 9868億6549万 | -2.55% | 36.36 | 3.5 |
05/22 | 5,150 | 5,160 | 5,030 | 5,030 | -2.14% | 474,900 | 9752億3250万 | -3.93% | 35.93 | 3.45 |
05/21 | 5,140 | 5,200 | 5,130 | 5,140 | -1.15% | 432,200 | 9965億5965万 | -2.11% | 36.71 | 3.53 |
05/20 | 5,210 | 5,270 | 5,200 | 5,200 | -0.19% | 414,800 | 1兆81億 | -1.14% | 37.14 | 3.57 |
05/17 | 5,210 | 5,250 | 5,170 | 5,210 | +1.56% | 612,500 | 1兆101億 | -1.06% | 37.21 | 3.58 |
05/16 | 5,090 | 5,160 | 5,060 | 5,130 | +0.39% | 564,500 | 9946億2082万 | -2.71% | 36.64 | 3.52 |
05/15 | 5,000 | 5,130 | 4,990 | 5,110 | +2.61% | 506,600 | 9907億4316万 | -3.29% | 36.5 | 3.51 |
05/14 | 4,975 | 5,010 | 4,925 | 4,980 | -0.99% | 510,900 | 9655億3834万 | -5.98% | 35.57 | 3.42 |
05/13 | 4,940 | 5,040 | 4,925 | 5,030 | +2.24% | 407,000 | 9752億3250万 | -5.4% | 35.93 | 3.45 |
05/10 | 4,925 | 4,975 | 4,855 | 4,920 | +1.65% | 918,800 | 9539億535万 | -7.74% | 35.14 | 3.38 |
05/09 | 4,980 | 4,985 | 4,840 | 4,840 | -3.39% | 886,600 | 9383億9469万 | -9.53% | 34.57 | 3.32 |
05/08 | 5,060 | 5,090 | 4,995 | 5,010 | -2.15% | 653,300 | 9713億5484万 | -6.83% | 35.78 | 3.44 |
05/07 | 5,160 | 5,180 | 5,090 | 5,120 | -0.78% | 777,800 | 9926億8199万 | -5.11% | 36.57 | 3.52 |
04/26 | 5,080 | 5,180 | 5,040 | 5,160 | -2.27% | 1,048,100 | 1兆4億 | -4.5% | 36.86 | 3.54 |
04/25 | 5,440 | 5,490 | 5,280 | 5,280 | -4.35% | 722,000 | 1兆237億 | -2.48% | 37.71 | 3.63 |
04/24 | 5,590 | 5,600 | 5,330 | 5,520 | -0.18% | 1,033,700 | 1兆702億 | +1.79% | 39.43 | 3.79 |
04/23 | 5,490 | 5,560 | 5,480 | 5,530 | +0.91% | 423,700 | 1兆721億 | +2.09% | 39.5 | 3.8 |
04/22 | 5,420 | 5,490 | 5,410 | 5,480 | +1.67% | 252,600 | 1兆624億 | +1.22% | 39.14 | 3.76 |
04/19 | 5,400 | 5,470 | 5,370 | 5,390 | +1.32% | 363,100 | 1兆450億 | -0.44% | 38.5 | 3.7 |
04/18 | 5,370 | 5,370 | 5,300 | 5,320 | -1.48% | 402,700 | 1兆314億 | -1.72% | 38 | 3.65 |
04/17 | 5,460 | 5,490 | 5,400 | 5,400 | -0.74% | 436,600 | 1兆469億 | -0.26% | 38.57 | 3.71 |
04/16 | 5,440 | 5,460 | 5,380 | 5,440 | -0.18% | 437,400 | 1兆547億 | +0.48% | 38.86 | 3.74 |
04/15 | 5,440 | 5,470 | 5,410 | 5,450 | +1.3% | 473,000 | 1兆566億 | +0.74% | 38.93 | 3.74 |
04/12 | 5,490 | 5,500 | 5,310 | 5,380 | -0.74% | 713,500 | 1兆430億 | -0.52% | 38.43 | 3.7 |
04/11 | 5,400 | 5,460 | 5,390 | 5,420 | +0.37% | 353,600 | 1兆508億 | +0.04% | 38.71 | 3.72 |
04/10 | 5,360 | 5,470 | 5,350 | 5,400 | -0.18% | 473,400 | 1兆469億 | -0.48% | 38.57 | 3.71 |
04/09 | 5,380 | 5,430 | 5,320 | 5,410 | +0.56% | 327,500 | 1兆489億 | -0.53% | 38.64 | 3.72 |
04/08 | 5,430 | 5,470 | 5,370 | 5,380 | +0.56% | 460,900 | 1兆430億 | -1.36% | 38.43 | 3.7 |
04/05 | 5,370 | 5,400 | 5,330 | 5,350 | -0.37% | 372,000 | 1兆372億 | -2.1% | 38.21 | 3.67 |
04/04 | 5,360 | 5,370 | 5,320 | 5,370 | -0.56% | 366,800 | 1兆411億 | -1.88% | 38.36 | 3.69 |
04/03 | 5,410 | 5,420 | 5,310 | 5,400 | -0.92% | 744,000 | 1兆469億 | -1.53% | 38.57 | 3.71 |
04/02 | 5,580 | 5,590 | 5,440 | 5,450 | -0.37% | 684,600 | 1兆566億 | -0.75% | 38.93 | 3.74 |
04/01 | 5,530 | 5,550 | 5,470 | 5,470 | +0.74% | 598,100 | 1兆605億 | -0.53% | 39.07 | 3.76 |
03/29 | 5,400 | 5,470 | 5,390 | 5,430 | +1.31% | 502,400 | 1兆527億 | -1.36% | 40.03 | 3.69 |
03/28 | 5,490 | 5,500 | 5,350 | 5,360 | -2.72% | 679,000 | 1兆392億 | -2.79% | 39.51 | 3.64 |
03/27 | 5,490 | 5,560 | 5,480 | 5,510 | +0.36% | 660,200 | 1兆682億 | -0.25% | 40.62 | 3.74 |
03/26 | 5,360 | 5,500 | 5,360 | 5,490 | +3.98% | 865,400 | 1兆644億 | -0.65% | 40.47 | 3.73 |
03/25 | 5,400 | 5,410 | 5,250 | 5,280 | -3.12% | 646,000 | 1兆237億 | -4.43% | 38.92 | 3.58 |
03/22 | 5,540 | 5,550 | 5,420 | 5,450 | -0.73% | 714,300 | 1兆566億 | -1.38% | 40.18 | 3.7 |
03/20 | 5,400 | 5,490 | 5,350 | 5,490 | +2.23% | 548,900 | 1兆644億 | -0.54% | 40.47 | 3.73 |
03/19 | 5,430 | 5,430 | 5,330 | 5,370 | -1.83% | 622,000 | 1兆411億 | -2.56% | 39.59 | 3.65 |
03/18 | 5,510 | 5,520 | 5,440 | 5,470 | -0.18% | 526,300 | 1兆605億 | -0.62% | 40.33 | 3.71 |
03/15 | 5,410 | 5,530 | 5,370 | 5,480 | +2.43% | 863,300 | 1兆624億 | -0.25% | 40.4 | 3.72 |
03/14 | 5,430 | 5,450 | 5,350 | 5,350 | 0% | 565,000 | 1兆372億 | -2.39% | 39.44 | 3.63 |
03/13 | 5,310 | 5,380 | 5,250 | 5,350 | -0.93% | 933,300 | 1兆372億 | -2.35% | 39.44 | 3.63 |
03/12 | 5,300 | 5,440 | 5,300 | 5,400 | +1.12% | 904,700 | 1兆469億 | -1.5% | 39.81 | 3.67 |
03/11 | 5,390 | 5,420 | 5,300 | 5,340 | -1.29% | 695,700 | 1兆353億 | -2.66% | 39.37 | 3.63 |
03/08 | 5,550 | 5,580 | 5,410 | 5,410 | -3.57% | 1,322,900 | 1兆489億 | -1.67% | 39.88 | 3.67 |
03/07 | 5,600 | 5,660 | 5,590 | 5,610 | -0.36% | 670,400 | 1兆876億 | +1.7% | 41.36 | 3.81 |
03/06 | 5,720 | 5,740 | 5,620 | 5,630 | -1.75% | 463,700 | 1兆915億 | +2.01% | 41.51 | 3.82 |
03/05 | 5,770 | 5,820 | 5,700 | 5,730 | -0.69% | 441,300 | 1兆1109億 | +3.8% | 42.24 | 3.89 |
03/04 | 5,770 | 5,790 | 5,700 | 5,770 | +1.76% | 595,900 | 1兆1187億 | +4.66% | 42.54 | 3.92 |
03/01 | 5,560 | 5,690 | 5,540 | 5,670 | +2.35% | 465,200 | 1兆993億 | +2.9% | 41.8 | 3.85 |
02/28 | 5,680 | 5,680 | 5,520 | 5,540 | -1.77% | 640,900 | 1兆741億 | +0.54% | 40.84 | 3.76 |
02/27 | 5,600 | 5,670 | 5,590 | 5,640 | +0.89% | 501,900 | 1兆935億 | +2.14% | 41.58 | 3.83 |
02/26 | 5,640 | 5,690 | 5,570 | 5,590 | -0.89% | 514,300 | 1兆838億 | +1.01% | 41.21 | 3.8 |
02/25 | 5,620 | 5,660 | 5,580 | 5,640 | +0.36% | 495,200 | 1兆935億 | +1.73% | 41.58 | 3.83 |
02/22 | 5,690 | 5,720 | 5,610 | 5,620 | -0.88% | 501,900 | 1兆896億 | +1.19% | 41.43 | 3.82 |
02/21 | 5,570 | 5,690 | 5,570 | 5,670 | +1.43% | 648,800 | 1兆993億 | +2.02% | 41.8 | 3.85 |
02/20 | 5,590 | 5,680 | 5,550 | 5,590 | +0.36% | 643,700 | 1兆838億 | +0.49% | 41.21 | 3.8 |