株価チャート
2019/01/30～2019/06/28
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 |
| 06/28 | 4,820 | 4,890 | 4,735 | 4,785 | -0.93% | 39,800 | 279億2047万 | +11.8% | 84.05 | 11.41 |
| 06/27 | 4,885 | 4,950 | 4,770 | 4,830 | -1.63% | 24,600 | 281億8305万 | +13.54% | 84.84 | 11.51 |
| 06/26 | 4,930 | 5,000 | 4,870 | 4,910 | 0% | 37,700 | 286億4985万 | +16.21% | 86.25 | 11.71 |
| 06/25 | 4,910 | 4,990 | 4,860 | 4,910 | 0% | 28,500 | 286億4985万 | +17.02% | 86.25 | 11.71 |
| 06/24 | 4,805 | 4,920 | 4,755 | 4,910 | +2.08% | 42,700 | 286億4985万 | +17.8% | 86.25 | 11.71 |
| 06/21 | 4,800 | 4,830 | 4,735 | 4,810 | +0.94% | 22,300 | 280億6635万 | +16.1% | 84.49 | 11.47 |
| 06/20 | 4,640 | 4,900 | 4,640 | 4,765 | +0.11% | 51,000 | 278億377万 | +15.71% | 83.7 | 11.36 |
| 06/19 | 4,790 | 4,850 | 4,715 | 4,760 | -0.94% | 35,800 | 277億7460万 | +16.35% | 83.61 | 11.35 |
| 06/18 | 4,770 | 4,835 | 4,650 | 4,805 | -0.1% | 37,300 | 280億3717万 | +17.91% | 84.41 | 11.45 |
| 06/17 | 4,700 | 4,895 | 4,570 | 4,810 | +1.26% | 90,800 | 280億6635万 | +18.56% | 84.49 | 11.47 |
| 06/14 | 4,370 | 4,760 | 4,330 | 4,750 | +17% | 205,900 | 277億1625万 | +17.49% | 83.44 | 11.32 |
| 06/13 | 3,885 | 4,100 | 3,885 | 4,060 | +4.5% | 16,000 | 236億9010万 | +0.57% | 71.32 | 9.68 |
| 06/12 | 3,900 | 3,940 | 3,845 | 3,885 | -0.38% | 7,100 | 226億6897万 | -4.38% | 68.24 | 9.26 |
| 06/11 | 3,675 | 3,930 | 3,675 | 3,900 | +6.41% | 16,800 | 227億5650万 | -4.85% | 68.51 | 9.3 |
| 06/10 | 3,735 | 3,735 | 3,640 | 3,665 | -0.41% | 15,400 | 213億8527万 | -11.45% | 64.38 | 8.74 |
| 06/07 | 3,745 | 3,775 | 3,680 | 3,680 | -1.74% | 11,800 | 214億7280万 | -12.15% | 64.64 | 8.77 |
| 06/06 | 3,855 | 3,855 | 3,730 | 3,745 | -1.83% | 8,200 | 218億5207万 | -11.63% | 65.79 | 8.93 |
| 06/05 | 3,865 | 3,895 | 3,730 | 3,815 | +0.79% | 16,300 | 222億6052万 | -10.97% | 67.01 | 9.09 |
| 06/04 | 3,760 | 3,815 | 3,685 | 3,785 | +1.47% | 8,200 | 220億8547万 | -12.55% | 66.49 | 9.02 |
| 06/03 | 3,780 | 3,780 | 3,665 | 3,730 | -2.99% | 14,000 | 217億6455万 | -14.57% | 65.52 | 8.89 |
| 05/31 | 3,900 | 3,930 | 3,840 | 3,845 | -1.79% | 10,900 | 224億3557万 | -12.81% | 67.54 | 9.17 |
| 05/30 | 3,895 | 3,980 | 3,870 | 3,915 | +0.13% | 11,000 | 228億4402万 | -12.04% | 68.77 | 9.33 |
| 05/29 | 4,015 | 4,015 | 3,900 | 3,910 | -2.62% | 8,600 | 228億1485万 | -13.05% | 68.68 | 9.32 |
| 05/28 | 4,000 | 4,020 | 3,915 | 4,015 | +0.12% | 16,000 | 234億2752万 | -11.54% | 70.53 | 9.57 |
| 05/27 | 4,125 | 4,160 | 4,010 | 4,010 | -2.91% | 10,400 | 233億9835万 | -12.23% | 70.44 | 9.56 |
| 05/24 | 4,060 | 4,155 | 4,035 | 4,130 | +0.36% | 5,800 | 240億9855万 | -10.1% | 72.55 | 9.85 |
| 05/23 | 4,140 | 4,175 | 4,000 | 4,115 | -1.32% | 20,500 | 240億1102万 | -10.87% | 72.28 | 9.81 |
| 05/22 | 4,290 | 4,295 | 4,140 | 4,170 | -1.18% | 12,700 | 243億3195万 | -10.17% | 73.25 | 9.94 |
| 05/21 | 4,285 | 4,285 | 4,130 | 4,220 | -1.63% | 9,200 | 246億1104万 | -9.48% | 74.09 | 10.05 |
| 05/20 | 4,215 | 4,330 | 4,170 | 4,290 | +2.88% | 13,100 | 250億1928万 | -8.25% | 75.32 | 10.22 |
| 05/17 | 4,160 | 4,220 | 4,100 | 4,170 | +1.83% | 16,000 | 243億1944万 | -10.99% | 73.21 | 9.94 |
| 05/16 | 4,350 | 4,350 | 4,080 | 4,095 | -5.86% | 24,600 | 238億8204万 | -12.91% | 71.9 | 9.76 |
| 05/15 | 4,240 | 4,400 | 4,165 | 4,350 | -0.23% | 30,800 | 253億6920万 | -7.98% | 76.37 | 10.36 |
| 05/14 | 4,260 | 4,410 | 4,165 | 4,360 | -2.24% | 22,500 | 254億2752万 | -7.9% | 76.55 | 10.39 |
| 05/13 | 4,610 | 4,610 | 4,435 | 4,460 | -3.25% | 16,200 | 260億1072万 | -6.05% | 78.3 | 10.63 |
| 05/10 | 4,665 | 4,775 | 4,520 | 4,610 | -2.23% | 16,300 | 268億8552万 | -3.03% | 80.94 | 10.98 |
| 05/09 | 4,780 | 4,805 | 4,620 | 4,715 | -1.36% | 15,300 | 274億9788万 | -0.88% | 82.78 | 11.23 |
| 05/08 | 4,805 | 4,845 | 4,700 | 4,780 | -2.25% | 15,200 | 278億7696万 | +0.53% | 83.92 | 11.39 |
| 05/07 | 4,860 | 4,995 | 4,830 | 4,890 | -0.41% | 10,500 | 285億1848万 | +3.19% | 85.85 | 11.65 |
| 04/26 | 4,850 | 4,945 | 4,770 | 4,910 | -0.1% | 14,900 | 286億3512万 | +3.98% | 86.21 | 11.7 |
| 04/25 | 4,980 | 4,980 | 4,835 | 4,915 | -0.1% | 17,800 | 286億6428万 | +4.64% | 86.29 | 11.71 |
| 04/24 | 5,000 | 5,000 | 4,770 | 4,920 | +0.72% | 20,500 | 286億9344万 | +5.2% | 86.38 | 11.72 |
| 04/23 | 4,770 | 4,895 | 4,570 | 4,885 | +3.28% | 31,600 | 284億8932万 | +4.76% | 85.77 | 11.64 |
| 04/22 | 4,850 | 4,900 | 4,700 | 4,730 | -2.07% | 23,900 | 275億8536万 | +1.74% | 83.05 | 11.27 |
| 04/19 | 4,885 | 4,970 | 4,810 | 4,830 | -0.92% | 25,100 | 281億6856万 | +4.16% | 84.8 | 11.51 |
| 04/18 | 5,060 | 5,230 | 4,860 | 4,875 | -3.66% | 51,400 | 284億3100万 | +5.5% | 85.59 | 11.62 |
| 04/17 | 5,000 | 5,070 | 4,850 | 5,060 | +1.81% | 45,800 | 295億992万 | +10.02% | 88.84 | 12.06 |
| 04/16 | 4,780 | 4,980 | 4,755 | 4,970 | +4.41% | 66,100 | 289億8504万 | +8.75% | 87.26 | 11.84 |
| 04/15 | 4,655 | 4,790 | 4,655 | 4,760 | +2.59% | 27,200 | 277億6032万 | +4.98% | 83.57 | 11.34 |
| 04/12 | 4,695 | 4,705 | 4,575 | 4,640 | -1.17% | 14,100 | 270億6048万 | +2.97% | 81.46 | 11.06 |
| 04/11 | 4,770 | 4,775 | 4,655 | 4,695 | -1.16% | 16,300 | 273億8124万 | +4.57% | 82.43 | 11.19 |
| 04/10 | 4,695 | 4,780 | 4,645 | 4,750 | +1.5% | 24,100 | 277億200万 | +6.22% | 83.4 | 11.32 |
| 04/09 | 4,580 | 4,705 | 4,490 | 4,680 | +2.41% | 20,500 | 272億9376万 | +5.19% | 82.17 | 11.15 |
| 04/08 | 4,585 | 4,620 | 4,525 | 4,570 | +1.22% | 18,000 | 266億5224万 | +3.42% | 80.24 | 10.89 |
| 04/05 | 4,615 | 4,700 | 4,500 | 4,515 | -1.74% | 18,800 | 263億3148万 | +2.87% | 79.27 | 10.76 |
| 04/04 | 4,690 | 4,755 | 4,565 | 4,595 | -2.23% | 21,600 | 267億9804万 | +5.41% | 80.67 | 10.95 |
| 04/03 | 4,535 | 4,700 | 4,500 | 4,700 | +3.64% | 37,800 | 274億1040万 | +8.85% | 82.52 | 11.2 |
| 04/02 | 4,690 | 4,710 | 4,495 | 4,535 | -2.99% | 39,800 | 264億4812万 | +6.21% | 79.62 | 10.81 |
| 04/01 | 4,790 | 4,790 | 4,640 | 4,675 | +0.75% | 33,000 | 272億6460万 | +10.44% | 82.08 | 11.14 |
| 03/29 | 4,680 | 4,745 | 4,620 | 4,640 | -1.28% | 39,900 | 270億6048万 | +10.77% | 81.46 | 11.06 |
| 03/28 | 4,675 | 4,700 | 4,590 | 4,700 | +1.18% | 44,800 | 274億1040万 | +13.33% | 82.52 | 11.2 |
| 03/27 | 4,410 | 4,650 | 4,410 | 4,645 | +5.57% | 56,900 | 270億8964万 | +13.15% | 81.55 | 11.07 |
| 03/26 | 4,450 | 4,570 | 4,370 | 4,400 | -1.12% | 42,000 | 256億6080万 | +8.11% | 77.25 | 10.48 |
| 03/25 | 4,100 | 4,475 | 4,060 | 4,450 | +3.49% | 40,500 | 259億5240万 | +10.18% | 78.13 | 10.6 |
| 03/22 | 4,430 | 4,525 | 4,250 | 4,300 | -2.49% | 35,500 | 250億7760万 | +7.34% | 75.5 | 10.25 |
| 03/20 | 4,500 | 4,655 | 4,385 | 4,410 | -3.18% | 78,000 | 257億1912万 | +10.83% | 77.43 | 10.51 |
| 03/19 | 4,495 | 4,575 | 4,450 | 4,555 | +0.33% | 37,200 | 265億6476万 | +15.05% | 79.97 | 10.85 |
| 03/18 | 4,430 | 4,580 | 4,365 | 4,540 | +2.6% | 55,000 | 264億7728万 | +15.58% | 79.71 | 10.82 |
| 03/15 | 4,400 | 4,520 | 4,360 | 4,425 | -0.45% | 39,100 | 258億660万 | +13.72% | 77.69 | 10.54 |
| 03/14 | 4,390 | 4,455 | 4,320 | 4,445 | +2.77% | 49,000 | 259億2324万 | +15.07% | 78.04 | 10.59 |
| 03/13 | 4,270 | 4,355 | 4,070 | 4,325 | 0% | 46,100 | 252億2340万 | +12.78% | 75.93 | 10.31 |
| 03/12 | 4,140 | 4,500 | 4,125 | 4,325 | +6.27% | 130,500 | 252億2340万 | +13.4% | 75.93 | 10.31 |
| 03/11 | 4,060 | 4,130 | 3,920 | 4,070 | +0.25% | 18,300 | 237億3624万 | +7.33% | 71.46 | 9.7 |
| 03/08 | 4,215 | 4,240 | 4,000 | 4,060 | -4.47% | 37,300 | 236億7792万 | +7.55% | 71.28 | 9.67 |
| 03/07 | 4,245 | 4,390 | 4,115 | 4,250 | +0.47% | 53,000 | 247億8600万 | +12.97% | 74.62 | 10.13 |
| 03/06 | 4,290 | 4,390 | 4,065 | 4,230 | +1.32% | 70,100 | 246億6936万 | +13.28% | 74.27 | 10.08 |
| 03/05 | 4,000 | 4,175 | 3,950 | 4,175 | +6.1% | 57,500 | 243億4860万 | +12.38% | 73.3 | 9.95 |
| 03/04 | 3,835 | 3,950 | 3,835 | 3,935 | +3.15% | 32,600 | 229億4892万 | +6.35% | 69.09 | 9.38 |
| 03/01 | 3,765 | 3,850 | 3,650 | 3,815 | +0.79% | 19,100 | 222億4908万 | +3.14% | 66.98 | 9.09 |
| 02/28 | 3,550 | 3,880 | 3,515 | 3,785 | +6.62% | 37,200 | 220億7412万 | +2.13% | 66.45 | 9.02 |
| 02/27 | 3,525 | 3,570 | 3,505 | 3,550 | +1.14% | 9,400 | 207億360万 | -4.16% | 62.33 | 8.46 |
| 02/26 | 3,610 | 3,620 | 3,500 | 3,510 | -2.77% | 18,500 | 204億7032万 | -5.31% | 61.63 | 8.36 |
| 02/25 | 3,530 | 3,640 | 3,530 | 3,610 | +1.12% | 6,600 | 210億5352万 | -2.83% | 63.38 | 8.6 |
| 02/22 | 3,565 | 3,580 | 3,525 | 3,570 | -0.56% | 9,200 | 208億2024万 | -3.9% | 62.68 | 8.51 |
| 02/21 | 3,660 | 3,660 | 3,520 | 3,590 | -1.64% | 21,700 | 209億3329万 | -3.39% | 63.02 | 8.55 |
| 02/20 | 3,740 | 3,795 | 3,640 | 3,650 | -3.18% | 12,500 | 212億8315万 | -1.67% | 64.07 | 8.7 |
| 02/19 | 3,670 | 3,790 | 3,670 | 3,770 | +4.14% | 16,200 | 219億8287万 | +1.73% | 66.18 | 8.98 |
| 02/18 | 3,635 | 3,735 | 3,595 | 3,620 | -0.28% | 10,500 | 211億822万 | -2.03% | 63.55 | 8.62 |
| 02/15 | 3,605 | 3,750 | 3,575 | 3,630 | 0% | 20,000 | 211億6653万 | -1.52% | 63.72 | 8.65 |
| 02/14 | 3,840 | 3,840 | 3,605 | 3,630 | -7.16% | 34,900 | 211億6653万 | -1.25% | 63.72 | 8.65 |
| 02/13 | 3,800 | 3,935 | 3,785 | 3,910 | +3.71% | 17,600 | 227億9921万 | +6.63% | 68.64 | 9.31 |
| 02/12 | 3,595 | 3,800 | 3,595 | 3,770 | +4.29% | 17,900 | 219億8287万 | +3.4% | 66.18 | 8.98 |
| 02/08 | 3,665 | 3,695 | 3,615 | 3,615 | -2.95% | 6,100 | 210億7906万 | -0.22% | 63.46 | 8.61 |
| 02/07 | 3,715 | 3,750 | 3,610 | 3,725 | -0.53% | 11,300 | 217億2047万 | +3.36% | 65.39 | 8.87 |
| 02/06 | 3,815 | 3,855 | 3,725 | 3,745 | -1.83% | 12,000 | 218億3709万 | +4.4% | 65.74 | 8.92 |
| 02/05 | 3,820 | 3,870 | 3,780 | 3,815 | +1.33% | 10,500 | 222億4526万 | +7.22% | 66.97 | 9.09 |
| 02/04 | 3,720 | 3,815 | 3,705 | 3,765 | +3.15% | 8,200 | 219億5371万 | +6.87% | 66.09 | 8.97 |
| 02/01 | 3,725 | 3,765 | 3,630 | 3,650 | -2.01% | 13,800 | 212億8315万 | +3.99% | 64.07 | 8.7 |
| 01/31 | 3,705 | 3,755 | 3,600 | 3,725 | +4.49% | 20,400 | 217億2047万 | +6% | 65.39 | 8.87 |
| 01/30 | 3,705 | 3,740 | 3,560 | 3,565 | -4.93% | 18,600 | 207億8751万 | +0.99% | 62.58 | 8.49 |
