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 | 8,660 | 8,770 | 8,660 | 8,710 | -0.34% | 200,800 | 4288億6270万 | -2.75% | 16.97 | 2.06 |
| 05/30 | 8,670 | 8,760 | 8,640 | 8,740 | -0.68% | 275,700 | 4303億3984万 | -2.51% | 17.02 | 2.06 |
| 05/29 | 8,810 | 8,890 | 8,730 | 8,800 | -0.56% | 192,600 | 4332億9411万 | -1.88% | 17.14 | 2.08 |
| 05/28 | 8,680 | 8,940 | 8,660 | 8,850 | +2.55% | 549,700 | 4357億5601万 | -1.37% | 17.24 | 2.09 |
| 05/27 | 8,540 | 8,660 | 8,520 | 8,630 | +0.58% | 195,400 | 4249億2366万 | -3.88% | 16.81 | 2.04 |
| 05/24 | 8,660 | 8,710 | 8,510 | 8,580 | -1.72% | 263,900 | 4224億6176万 | -4.53% | 16.71 | 2.02 |
| 05/23 | 8,770 | 8,850 | 8,660 | 8,730 | -1.13% | 297,500 | 4298億4746万 | -3% | 17 | 2.06 |
| 05/22 | 8,930 | 8,990 | 8,800 | 8,830 | -1.01% | 196,100 | 4347億7125万 | -1.94% | 17.2 | 2.08 |
| 05/21 | 8,790 | 8,920 | 8,730 | 8,920 | +0.79% | 205,900 | 4392億267万 | -0.98% | 17.37 | 2.1 |
| 05/20 | 8,950 | 9,010 | 8,810 | 8,850 | -0.34% | 223,400 | 4357億5601万 | -1.83% | 17.24 | 2.09 |
| 05/17 | 8,780 | 8,890 | 8,630 | 8,880 | +0.68% | 415,500 | 4372億3315万 | -1.72% | 17.3 | 2.1 |
| 05/16 | 9,030 | 9,050 | 8,770 | 8,820 | -2.33% | 303,100 | 4342億7887万 | -2.53% | 17.18 | 2.08 |
| 05/15 | 9,050 | 9,090 | 8,970 | 9,030 | +0.56% | 252,200 | 4446億1885万 | -0.33% | 17.59 | 2.13 |
| 05/14 | 8,830 | 9,010 | 8,780 | 8,980 | 0% | 257,000 | 4421億5695万 | -0.9% | 17.49 | 2.12 |
| 05/13 | 8,990 | 9,080 | 8,770 | 8,980 | -0.99% | 435,300 | 4421億5695万 | -0.99% | 17.49 | 2.12 |
| 05/10 | 8,950 | 9,110 | 8,950 | 9,070 | +0.89% | 878,900 | 4465億8836万 | -0.01% | 17.67 | 2.14 |
| 05/09 | 9,200 | 9,200 | 8,960 | 8,990 | -1.96% | 516,400 | 4426億4933万 | -0.88% | 17.51 | 2.12 |
| 05/08 | 9,300 | 9,300 | 9,140 | 9,170 | -2.03% | 496,500 | 4515億1216万 | +1% | 17.86 | 2.16 |
| 05/07 | 9,610 | 9,660 | 9,330 | 9,360 | -1.16% | 545,700 | 4608億6738万 | +3.1% | 18.23 | 2.21 |
| 04/26 | 9,340 | 9,510 | 9,300 | 9,470 | +0.96% | 243,800 | 4662億8355万 | +4.49% | 18.45 | 2.23 |
| 04/25 | 9,160 | 9,390 | 9,150 | 9,380 | +3.3% | 275,600 | 4618億5213万 | +3.65% | 18.27 | 2.21 |
| 04/24 | 9,090 | 9,210 | 9,060 | 9,080 | -0.44% | 202,400 | 4470億8074万 | +0.53% | 17.69 | 2.14 |
| 04/23 | 9,050 | 9,160 | 9,020 | 9,120 | +1.22% | 207,100 | 4490億5026万 | +0.96% | 17.76 | 2.15 |
| 04/22 | 8,950 | 9,070 | 8,900 | 9,010 | +1.01% | 145,100 | 4436億3409万 | -0.52% | 17.55 | 2.13 |
| 04/19 | 8,980 | 8,980 | 8,850 | 8,920 | -0.11% | 176,100 | 4392億267万 | -1.78% | 17.37 | 2.1 |
| 04/18 | 8,900 | 9,010 | 8,870 | 8,930 | +1.02% | 254,300 | 4396億9505万 | -1.94% | 17.39 | 2.11 |
| 04/17 | 8,860 | 8,900 | 8,820 | 8,840 | -0.67% | 176,200 | 4352億6363万 | -3.11% | 17.22 | 2.09 |
| 04/16 | 8,990 | 9,030 | 8,900 | 8,900 | -0.78% | 217,500 | 4382億1791万 | -2.8% | 17.34 | 2.1 |
| 04/15 | 8,940 | 8,990 | 8,930 | 8,970 | +1.24% | 167,900 | 4416億6457万 | -2.24% | 17.47 | 2.12 |
| 04/12 | 8,950 | 8,950 | 8,810 | 8,860 | -0.67% | 183,600 | 4362億4839万 | -3.58% | 17.26 | 2.09 |
| 04/11 | 8,910 | 9,020 | 8,880 | 8,920 | +0.79% | 234,600 | 4392億267万 | -3.24% | 17.37 | 2.1 |
| 04/10 | 8,850 | 8,940 | 8,830 | 8,850 | -0.67% | 170,500 | 4357億5601万 | -4.36% | 17.24 | 2.09 |
| 04/09 | 9,020 | 9,040 | 8,810 | 8,910 | -1.98% | 381,000 | 4387億1029万 | -4.13% | 17.35 | 2.1 |
| 04/08 | 9,250 | 9,270 | 9,070 | 9,090 | -2.68% | 386,600 | 4475億7312万 | -2.67% | 17.71 | 2.14 |
| 04/05 | 9,330 | 9,380 | 9,270 | 9,340 | +1.19% | 261,500 | 4598億8262万 | -0.41% | 18.19 | 2.2 |
| 04/04 | 9,180 | 9,300 | 9,150 | 9,230 | +1.54% | 187,400 | 4544億6644万 | -1.8% | 17.98 | 2.18 |
| 04/03 | 9,110 | 9,190 | 9,050 | 9,090 | 0% | 174,600 | 4475億7312万 | -3.6% | 17.71 | 2.14 |
| 04/02 | 9,320 | 9,340 | 9,070 | 9,090 | -0.98% | 312,000 | 4475億7312万 | -3.9% | 17.71 | 2.14 |
| 04/01 | 9,130 | 9,220 | 9,080 | 9,180 | +2% | 256,000 | 4520億454万 | -3.23% | 17.88 | 2.17 |
| 03/29 | 8,890 | 9,120 | 8,890 | 9,000 | -0.44% | 274,800 | 4431億4171万 | -5.4% | 17.53 | 2.12 |
| 03/28 | 9,100 | 9,130 | 9,000 | 9,040 | -2.06% | 179,100 | 4451億1123万 | -5.35% | 17.61 | 2.13 |
| 03/27 | 9,200 | 9,270 | 9,170 | 9,230 | +0.65% | 182,900 | 4544億6644万 | -3.69% | 17.98 | 2.18 |
| 03/26 | 8,980 | 9,200 | 8,970 | 9,170 | +2.34% | 258,000 | 4515億1216万 | -4.59% | 17.86 | 2.16 |
| 03/25 | 9,060 | 9,060 | 8,930 | 8,960 | -1.86% | 270,600 | 4411億7219万 | -7.12% | 17.45 | 2.11 |
| 03/22 | 8,850 | 9,130 | 8,850 | 9,130 | +2.24% | 515,800 | 4495億4264万 | -5.71% | 17.78 | 2.15 |
| 03/20 | 9,020 | 9,040 | 8,770 | 8,930 | -1.98% | 554,900 | 4396億9505万 | -8.07% | 17.39 | 2.11 |
| 03/19 | 9,240 | 9,280 | 8,940 | 9,110 | -6.37% | 669,500 | 4485億5788万 | -6.62% | 17.74 | 2.15 |
| 03/18 | 9,700 | 9,750 | 9,600 | 9,730 | +0.93% | 222,000 | 4790億8542万 | -0.57% | 18.95 | 2.3 |
| 03/15 | 9,610 | 9,720 | 9,500 | 9,640 | +1.05% | 232,200 | 4746億5401万 | -1.42% | 18.78 | 2.27 |
| 03/14 | 9,460 | 9,580 | 9,450 | 9,540 | +1.92% | 196,700 | 4697億3021万 | -2.55% | 18.58 | 2.25 |
| 03/13 | 9,430 | 9,500 | 9,270 | 9,360 | -2.7% | 213,300 | 4608億6738万 | -4.62% | 18.23 | 2.21 |
| 03/12 | 9,460 | 9,710 | 9,460 | 9,620 | +2.34% | 146,400 | 4736億6925万 | -2.22% | 18.74 | 2.27 |
| 03/11 | 9,290 | 9,420 | 9,240 | 9,400 | +0.97% | 128,100 | 4628億3689万 | -4.67% | 18.31 | 2.22 |
| 03/08 | 9,550 | 9,570 | 9,300 | 9,310 | -3.02% | 190,900 | 4584億548万 | -5.77% | 18.13 | 2.2 |
| 03/07 | 9,760 | 9,780 | 9,580 | 9,600 | -1.74% | 192,300 | 4726億8449万 | -3.12% | 18.7 | 2.27 |
| 03/06 | 9,860 | 9,890 | 9,760 | 9,770 | -1.01% | 161,700 | 4810億5494万 | -1.49% | 19.03 | 2.31 |
| 03/05 | 9,970 | 9,980 | 9,860 | 9,870 | -1.79% | 145,400 | 4859億7874万 | -0.46% | 19.22 | 2.33 |
| 03/04 | 10,090 | 10,190 | 10,030 | 10,050 | -0.2% | 183,000 | 4948億4157万 | +1.42% | 19.58 | 2.37 |
| 03/01 | 9,890 | 10,110 | 9,890 | 10,070 | +2.13% | 252,600 | 4958億2633万 | +1.72% | 19.61 | 2.38 |
| 02/28 | 9,970 | 10,010 | 9,860 | 9,860 | -1.1% | 221,300 | 4854億8636万 | -0.27% | 19.21 | 2.33 |
| 02/27 | 9,970 | 10,000 | 9,890 | 9,970 | +1.22% | 249,900 | 4909億254万 | +1% | 19.42 | 2.35 |
| 02/26 | 9,780 | 9,890 | 9,750 | 9,850 | +0.92% | 214,800 | 4849億9398万 | -0.09% | 19.19 | 2.32 |
| 02/25 | 9,940 | 9,940 | 9,720 | 9,760 | -1.21% | 155,300 | 4805億6256万 | -0.91% | 19.01 | 2.3 |
| 02/22 | 9,900 | 9,940 | 9,860 | 9,880 | -0.5% | 108,900 | 4864億7112万 | +0.49% | 19.24 | 2.33 |
| 02/21 | 9,850 | 9,970 | 9,800 | 9,930 | +0.71% | 161,400 | 4889億1117万 | +1.2% | 19.34 | 2.34 |
| 02/20 | 9,980 | 10,080 | 9,850 | 9,860 | -0.5% | 146,300 | 4854億6467万 | +0.72% | 19.2 | 2.33 |
| 02/19 | 9,960 | 9,980 | 9,850 | 9,910 | -1.49% | 139,800 | 4879億2646万 | +1.36% | 19.3 | 2.34 |
| 02/18 | 10,050 | 10,100 | 9,970 | 10,060 | +2.03% | 195,400 | 4953億1182万 | +3.14% | 19.59 | 2.37 |
| 02/15 | 9,780 | 9,870 | 9,760 | 9,860 | -0.6% | 119,600 | 4854億6467万 | +1.39% | 19.2 | 2.33 |
| 02/14 | 10,000 | 10,100 | 9,880 | 9,920 | -0.6% | 183,600 | 4884億1881万 | +2.16% | 19.32 | 2.34 |
| 02/13 | 9,900 | 10,000 | 9,870 | 9,980 | +1.42% | 169,000 | 4913億7296万 | +3.01% | 19.44 | 2.35 |
| 02/12 | 9,650 | 9,880 | 9,550 | 9,840 | +2.82% | 141,400 | 4844億7995万 | +1.77% | 19.17 | 2.32 |
| 02/08 | 9,850 | 9,870 | 9,510 | 9,570 | -3.33% | 155,000 | 4711億8629万 | -0.89% | 18.64 | 2.26 |
| 02/07 | 10,080 | 10,110 | 9,850 | 9,900 | -2.27% | 136,900 | 4874億3410万 | +2.59% | 19.28 | 2.34 |
| 02/06 | 10,060 | 10,130 | 10,010 | 10,130 | +1.5% | 97,600 | 4987億5832万 | +5% | 19.73 | 2.39 |
| 02/05 | 10,150 | 10,260 | 9,950 | 9,980 | -1.77% | 245,700 | 4913億7296万 | +3.79% | 19.44 | 2.35 |
| 02/04 | 10,000 | 10,180 | 9,990 | 10,160 | +2.52% | 141,300 | 5002億3540万 | +6.02% | 19.79 | 2.4 |
| 02/01 | 10,020 | 10,030 | 9,850 | 9,910 | -1.29% | 202,100 | 4879億2646万 | +3.59% | 19.3 | 2.34 |
| 01/31 | 9,890 | 10,050 | 9,830 | 10,040 | +2.34% | 198,000 | 4943億2711万 | +4.59% | 19.55 | 2.37 |
| 01/30 | 9,730 | 9,890 | 9,700 | 9,810 | +0.72% | 174,400 | 4830億288万 | +2.14% | 19.11 | 2.31 |
| 01/29 | 9,670 | 9,740 | 9,560 | 9,740 | +0.62% | 122,100 | 4795億5638万 | +1.01% | 18.97 | 2.3 |
| 01/28 | 9,740 | 9,760 | 9,630 | 9,680 | -1.63% | 111,000 | 4766億223万 | -0.26% | 18.85 | 2.28 |
| 01/25 | 9,710 | 9,900 | 9,640 | 9,840 | +1.13% | 207,600 | 4844億7995万 | +0.75% | 19.17 | 2.32 |
| 01/24 | 9,580 | 9,790 | 9,500 | 9,730 | +2.85% | 271,200 | 4790億6402万 | -0.94% | 18.95 | 2.3 |
| 01/23 | 9,630 | 9,630 | 9,460 | 9,460 | -2.27% | 239,800 | 4657億7036万 | -4.33% | 18.43 | 2.23 |
| 01/22 | 9,730 | 9,790 | 9,640 | 9,680 | +0.73% | 271,200 | 4766億223万 | -2.72% | 18.85 | 2.28 |
| 01/21 | 9,470 | 9,640 | 9,450 | 9,610 | +3.11% | 170,300 | 4731億5380万 | -3.94% | 18.72 | 2.27 |
| 01/18 | 9,270 | 9,350 | 9,170 | 9,320 | -0.75% | 291,300 | 4588億7549万 | -7.43% | 18.15 | 2.2 |
| 01/17 | 9,530 | 9,680 | 9,340 | 9,390 | +0.11% | 333,600 | 4623億2198万 | -7.3% | 18.29 | 2.22 |
| 01/16 | 9,460 | 9,480 | 9,300 | 9,380 | -1.47% | 229,700 | 4618億2962万 | -8.04% | 18.27 | 2.21 |
| 01/15 | 9,320 | 9,630 | 9,310 | 9,520 | +1.93% | 241,200 | 4687億2260万 | -7.3% | 18.54 | 2.25 |
| 01/11 | 9,320 | 9,380 | 9,240 | 9,340 | +0.11% | 404,800 | 4598億6020万 | -9.72% | 18.19 | 2.2 |
| 01/10 | 9,260 | 9,350 | 9,130 | 9,330 | -1.69% | 279,500 | 4593億6784万 | -10.47% | 18.17 | 2.2 |
| 01/09 | 9,500 | 9,830 | 9,490 | 9,490 | +1.39% | 364,800 | 4672億4554万 | -9.55% | 18.48 | 2.24 |
| 01/08 | 9,570 | 9,590 | 9,340 | 9,360 | -1.58% | 404,000 | 4608億4491万 | -11.32% | 18.23 | 2.21 |
| 01/07 | 9,620 | 9,660 | 9,270 | 9,510 | 0% | 428,700 | 4682億3025万 | -10.57% | 18.52 | 2.24 |
| 01/04 | 9,270 | 9,620 | 9,260 | 9,510 | +0.96% | 449,700 | 4682億3025万 | -11.2% | 18.52 | 2.24 |
| 2018 |
| 12/28 | 9,810 | 9,820 | 9,380 | 9,420 | -4.37% | 260,000 | 4637億9905万 | -12.63% | 18.35 | 2.22 |
| 12/27 | 9,670 | 9,930 | 9,610 | 9,850 | +5.57% | 563,300 | 4849億7034万 | -9.22% | 19.18 | 2.32 |
| 12/26 | 9,430 | 9,620 | 9,200 | 9,330 | +1.86% | 391,900 | 4593億6784万 | -14.47% | 18.17 | 2.2 |
