株価チャート
2019/03/14~2019/08/13
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 |
08/13 | 2,900 | 2,912 | 2,870 | 2,897 | -1.29% | 125,300 | 946億8065万 | -5.39% | 15.09 | 0.89 |
08/09 | 2,915 | 2,951 | 2,908 | 2,935 | +0.89% | 111,300 | 959億2257万 | -4.52% | 15.29 | 0.9 |
08/08 | 2,896 | 2,917 | 2,879 | 2,909 | +0.24% | 118,500 | 950億7283万 | -5.67% | 15.15 | 0.89 |
08/07 | 2,894 | 2,913 | 2,869 | 2,902 | +0.14% | 88,700 | 948億4406万 | -6.24% | 15.12 | 0.89 |
08/06 | 2,866 | 2,910 | 2,841 | 2,898 | -1.66% | 118,100 | 947億1333万 | -6.76% | 15.1 | 0.89 |
08/05 | 2,970 | 2,989 | 2,931 | 2,947 | -1.47% | 121,800 | 963億1476万 | -5.51% | 15.35 | 0.9 |
08/02 | 2,975 | 3,005 | 2,974 | 2,991 | -0.3% | 137,500 | 977億5278万 | -4.41% | 15.58 | 0.92 |
08/01 | 3,030 | 3,030 | 2,991 | 3,000 | -1.15% | 104,500 | 980億4693万 | -4.34% | 15.63 | 0.92 |
07/31 | 3,065 | 3,080 | 3,035 | 3,035 | -0.98% | 76,100 | 991億9081万 | -3.53% | 15.81 | 0.93 |
07/30 | 3,080 | 3,095 | 3,050 | 3,065 | +0.49% | 66,600 | 1001億7128万 | -2.88% | 15.97 | 0.94 |
07/29 | 3,070 | 3,095 | 3,045 | 3,050 | -0.97% | 63,500 | 996億8104万 | -3.6% | 15.89 | 0.94 |
07/26 | 3,075 | 3,095 | 3,060 | 3,080 | +0.65% | 76,000 | 1006億6151万 | -2.99% | 16.04 | 0.95 |
07/25 | 3,130 | 3,130 | 3,055 | 3,060 | -2.24% | 81,800 | 1000億786万 | -3.89% | 15.94 | 0.94 |
07/24 | 3,105 | 3,145 | 3,080 | 3,130 | +1.46% | 64,500 | 1022億9563万 | -2.03% | 16.31 | 0.96 |
07/23 | 3,120 | 3,130 | 3,055 | 3,085 | -1.44% | 139,900 | 1008億2492万 | -3.65% | 16.07 | 0.95 |
07/22 | 3,125 | 3,155 | 3,120 | 3,130 | 0% | 75,700 | 1022億9563万 | -2.58% | 16.31 | 0.96 |
07/19 | 3,100 | 3,145 | 3,045 | 3,130 | +0.16% | 186,600 | 1022億9563万 | -2.92% | 16.31 | 0.96 |
07/18 | 3,150 | 3,175 | 3,120 | 3,125 | -0.79% | 129,500 | 1021億3221万 | -3.4% | 16.28 | 0.96 |
07/17 | 3,165 | 3,185 | 3,150 | 3,150 | +0.16% | 127,700 | 1029億4927万 | -3.02% | 16.41 | 0.97 |
07/16 | 3,160 | 3,160 | 3,110 | 3,145 | -0.94% | 96,200 | 1027億8586万 | -3.56% | 16.38 | 0.97 |
07/12 | 3,175 | 3,200 | 3,170 | 3,175 | 0% | 98,000 | 1037億6633万 | -2.99% | 16.54 | 0.97 |
07/11 | 3,215 | 3,220 | 3,170 | 3,175 | 0% | 95,000 | 1037億6633万 | -3.35% | 16.54 | 0.97 |
07/10 | 3,175 | 3,180 | 3,160 | 3,175 | -0.31% | 73,600 | 1037億6633万 | -3.67% | 16.54 | 0.97 |
07/09 | 3,175 | 3,215 | 3,175 | 3,185 | +0.31% | 79,900 | 1040億9315万 | -3.66% | 16.59 | 0.98 |
07/08 | 3,200 | 3,200 | 3,165 | 3,175 | -0.47% | 166,700 | 1037億6633万 | -4.19% | 16.54 | 0.97 |
07/05 | 3,210 | 3,215 | 3,185 | 3,190 | -0.31% | 86,900 | 1042億5656万 | -4.03% | 16.62 | 0.98 |
07/04 | 3,175 | 3,210 | 3,165 | 3,200 | +0.79% | 76,900 | 1045億8339万 | -4.02% | 16.67 | 0.98 |
07/03 | 3,180 | 3,205 | 3,155 | 3,175 | -1.55% | 120,400 | 1037億6633万 | -5.08% | 16.54 | 0.97 |
07/02 | 3,200 | 3,270 | 3,200 | 3,225 | +1.26% | 126,400 | 1054億44万 | -3.99% | 16.8 | 0.99 |
07/01 | 3,235 | 3,250 | 3,175 | 3,185 | +0.16% | 147,400 | 1040億9315万 | -5.52% | 16.59 | 0.98 |
06/28 | 3,185 | 3,205 | 3,165 | 3,180 | -0.16% | 82,100 | 1039億2974万 | -6.11% | 16.57 | 0.98 |
06/27 | 3,205 | 3,210 | 3,165 | 3,185 | -1.7% | 91,600 | 1040億9315万 | -6.38% | 16.59 | 0.98 |
06/26 | 3,270 | 3,275 | 3,240 | 3,240 | -1.07% | 67,200 | 1058億9068万 | -5.15% | 16.88 | 0.99 |
06/25 | 3,275 | 3,290 | 3,265 | 3,275 | +0.15% | 83,400 | 1070億3456万 | -4.49% | 17.06 | 1.01 |
06/24 | 3,320 | 3,320 | 3,265 | 3,270 | -1.51% | 25,300 | 1068億7115万 | -4.89% | 17.03 | 1 |
06/21 | 3,340 | 3,340 | 3,290 | 3,320 | 0% | 106,000 | 1085億526万 | -3.71% | 17.29 | 1.02 |
06/20 | 3,350 | 3,360 | 3,315 | 3,320 | 0% | 110,100 | 1085億526万 | -3.94% | 17.29 | 1.02 |
06/19 | 3,320 | 3,325 | 3,290 | 3,320 | 0% | 96,300 | 1085億526万 | -4.18% | 17.29 | 1.02 |
06/18 | 3,345 | 3,350 | 3,300 | 3,320 | -1.04% | 102,900 | 1085億526万 | -4.43% | 17.29 | 1.02 |
06/17 | 3,385 | 3,400 | 3,345 | 3,355 | -1.32% | 82,700 | 1096億4915万 | -3.62% | 17.48 | 1.03 |
06/14 | 3,400 | 3,425 | 3,365 | 3,400 | 0% | 107,000 | 1111億1985万 | -2.49% | 17.71 | 1.04 |
06/13 | 3,430 | 3,445 | 3,390 | 3,400 | -1.59% | 119,400 | 1111億1985万 | -2.72% | 17.71 | 1.04 |
06/12 | 3,470 | 3,480 | 3,450 | 3,455 | -0.43% | 56,200 | 1129億1738万 | -1.37% | 18 | 1.06 |
06/11 | 3,470 | 3,485 | 3,440 | 3,470 | +0.14% | 80,800 | 1134億761万 | -1.11% | 18.08 | 1.07 |
06/10 | 3,470 | 3,485 | 3,460 | 3,465 | +0.14% | 74,100 | 1132億4420万 | -1.53% | 18.05 | 1.06 |
06/07 | 3,485 | 3,505 | 3,460 | 3,460 | +0.44% | 68,700 | 1130億8079万 | -1.87% | 18.02 | 1.06 |
06/06 | 3,425 | 3,485 | 3,425 | 3,445 | +0.15% | 83,200 | 1125億9055万 | -2.52% | 17.95 | 1.06 |
06/05 | 3,445 | 3,470 | 3,420 | 3,440 | +1.78% | 61,900 | 1124億2714万 | -2.91% | 17.92 | 1.06 |
06/04 | 3,400 | 3,425 | 3,365 | 3,380 | -1.17% | 51,900 | 1104億6620万 | -4.84% | 17.61 | 1.04 |
06/03 | 3,405 | 3,455 | 3,385 | 3,420 | -0.44% | 47,500 | 1117億7350万 | -4.07% | 17.82 | 1.05 |
05/31 | 3,450 | 3,460 | 3,405 | 3,435 | -1.15% | 68,100 | 1122億6373万 | -3.89% | 17.89 | 1.05 |
05/30 | 3,510 | 3,520 | 3,455 | 3,475 | -1.56% | 53,900 | 1135億7102万 | -2.99% | 18.1 | 1.07 |
05/29 | 3,495 | 3,545 | 3,470 | 3,530 | -0.28% | 94,600 | 1153億6855万 | -1.78% | 18.39 | 1.08 |
05/28 | 3,545 | 3,560 | 3,515 | 3,540 | -0.84% | 106,200 | 1156億9537万 | -1.75% | 18.44 | 1.09 |
05/27 | 3,575 | 3,590 | 3,545 | 3,570 | +0.28% | 46,200 | 1166億7584万 | -1.14% | 18.6 | 1.1 |
05/24 | 3,520 | 3,600 | 3,510 | 3,560 | +0.99% | 112,100 | 1163億4902万 | -1.66% | 18.55 | 1.09 |
05/23 | 3,540 | 3,545 | 3,515 | 3,525 | -1.26% | 76,000 | 1152億514万 | -2.95% | 18.36 | 1.08 |
05/22 | 3,590 | 3,630 | 3,565 | 3,570 | +1.85% | 99,700 | 1166億7584万 | -2.27% | 18.6 | 1.1 |
05/21 | 3,500 | 3,560 | 3,480 | 3,505 | -0.28% | 140,700 | 1145億5149万 | -4.55% | 18.26 | 1.08 |
05/20 | 3,515 | 3,545 | 3,505 | 3,515 | -0.57% | 86,300 | 1148億7831万 | -4.85% | 18.31 | 1.08 |
05/17 | 3,560 | 3,575 | 3,510 | 3,535 | 0% | 171,700 | 1155億3196万 | -4.77% | 18.41 | 1.09 |
05/16 | 3,535 | 3,545 | 3,500 | 3,535 | -0.14% | 120,700 | 1155億3196万 | -5.18% | 18.41 | 1.09 |
05/15 | 3,500 | 3,545 | 3,490 | 3,540 | +1.14% | 152,700 | 1156億9537万 | -5.4% | 18.44 | 1.09 |
05/14 | 3,440 | 3,505 | 3,415 | 3,500 | -0.28% | 82,100 | 1143億8808万 | -6.84% | 18.23 | 1.07 |
05/13 | 3,535 | 3,545 | 3,480 | 3,510 | -2.64% | 126,800 | 1147億1490万 | -7.07% | 18.28 | 1.08 |
05/10 | 3,580 | 3,645 | 3,560 | 3,605 | +0.42% | 123,400 | 1178億1972万 | -4.96% | 18.78 | 1.11 |
05/09 | 3,575 | 3,635 | 3,565 | 3,590 | -0.69% | 112,700 | 1173億2949万 | -5.65% | 18.7 | 1.1 |
05/08 | 3,645 | 3,670 | 3,595 | 3,615 | -2.43% | 76,700 | 1181億4655万 | -5.37% | 18.83 | 1.11 |
05/07 | 3,695 | 3,730 | 3,650 | 3,705 | +1.79% | 128,600 | 1210億8795万 | -3.36% | 19.3 | 1.14 |
04/26 | 3,650 | 3,700 | 3,590 | 3,640 | -0.55% | 128,600 | 1189億6360万 | -5.23% | 18.96 | 1.12 |
04/25 | 3,660 | 3,705 | 3,640 | 3,660 | -0.14% | 71,200 | 1196億1725万 | -4.96% | 19.07 | 1.12 |
04/24 | 3,665 | 3,695 | 3,645 | 3,665 | -0.27% | 88,800 | 1197億8066万 | -5.05% | 19.09 | 1.13 |
04/23 | 3,700 | 3,740 | 3,660 | 3,675 | -0.81% | 99,100 | 1201億748万 | -5.01% | 19.14 | 1.13 |
04/22 | 3,625 | 3,720 | 3,615 | 3,705 | +1.37% | 60,400 | 1210億8795万 | -4.46% | 19.3 | 1.14 |
04/19 | 3,610 | 3,670 | 3,605 | 3,655 | +0.69% | 89,000 | 1194億5384万 | -5.9% | 19.04 | 1.12 |
04/18 | 3,700 | 3,710 | 3,625 | 3,630 | -3.46% | 78,700 | 1186億3678万 | -6.61% | 18.91 | 1.11 |
04/17 | 3,715 | 3,790 | 3,710 | 3,760 | 0% | 113,100 | 1228億8548万 | -3.44% | 19.59 | 1.15 |
04/16 | 3,725 | 3,770 | 3,660 | 3,760 | +0.4% | 156,600 | 1228億8548万 | -3.52% | 19.59 | 1.15 |
04/15 | 3,760 | 3,825 | 3,705 | 3,745 | -1.32% | 147,600 | 1223億9525万 | -3.93% | 19.51 | 1.15 |
04/12 | 3,860 | 3,865 | 3,720 | 3,795 | -1.68% | 153,400 | 1240億2936万 | -2.67% | 19.77 | 1.17 |
04/11 | 3,835 | 3,885 | 3,710 | 3,860 | -4.57% | 541,300 | 1261億5371万 | -0.97% | 20.11 | 1.19 |
04/10 | 4,045 | 4,070 | 4,015 | 4,045 | -0.12% | 118,200 | 1321億9994万 | +3.85% | 21.07 | 1.24 |
04/09 | 4,080 | 4,090 | 4,040 | 4,050 | 0% | 85,900 | 1323億6335万 | +4.27% | 21.1 | 1.24 |
04/08 | 4,020 | 4,075 | 3,995 | 4,050 | +1.76% | 132,600 | 1323億6335万 | +4.46% | 21.1 | 1.24 |
04/05 | 3,965 | 3,985 | 3,910 | 3,980 | +1.14% | 158,600 | 1300億7559万 | +2.84% | 20.73 | 1.22 |
04/04 | 3,825 | 3,945 | 3,805 | 3,935 | +1.29% | 141,400 | 1286億488万 | +1.81% | 20.5 | 1.21 |
04/03 | 3,935 | 3,935 | 3,830 | 3,885 | -0.64% | 142,400 | 1269億7077万 | +0.73% | 20.24 | 1.19 |
04/02 | 4,005 | 4,010 | 3,905 | 3,910 | -2.25% | 102,500 | 1277億8783万 | +1.56% | 20.37 | 1.2 |
04/01 | 3,965 | 4,005 | 3,950 | 4,000 | +2.43% | 102,200 | 1307億2924万 | +4.06% | 20.84 | 1.23 |
03/29 | 3,905 | 3,950 | 3,890 | 3,905 | 0% | 80,300 | 1276億2442万 | +1.83% | 18.61 | 1.23 |
03/28 | 3,895 | 3,930 | 3,845 | 3,905 | -1.51% | 148,800 | 1276億2442万 | +1.98% | 18.61 | 1.23 |
03/27 | 3,930 | 3,975 | 3,895 | 3,965 | +0.25% | 121,100 | 1295億8535万 | +3.69% | 18.9 | 1.25 |
03/26 | 3,920 | 3,965 | 3,890 | 3,955 | +1.8% | 156,200 | 1292億5853万 | +3.62% | 18.85 | 1.25 |
03/25 | 3,880 | 3,895 | 3,805 | 3,885 | -0.13% | 178,600 | 1269億7077万 | +1.89% | 18.52 | 1.22 |
03/22 | 3,860 | 3,915 | 3,850 | 3,890 | -0.13% | 126,700 | 1271億3418万 | +2.13% | 18.54 | 1.23 |
03/20 | 3,880 | 3,905 | 3,835 | 3,895 | 0% | 102,100 | 1272億9759万 | +2.39% | 18.56 | 1.23 |
03/19 | 3,860 | 3,910 | 3,810 | 3,895 | 0% | 101,100 | 1272億9759万 | +2.53% | 18.56 | 1.23 |
03/18 | 3,860 | 3,915 | 3,820 | 3,895 | +1.3% | 106,100 | 1272億9759万 | +2.64% | 18.56 | 1.23 |
03/15 | 3,770 | 3,870 | 3,765 | 3,845 | +2.95% | 164,100 | 1256億6348万 | +1.53% | 18.33 | 1.21 |
03/14 | 3,765 | 3,775 | 3,720 | 3,735 | -2.1% | 95,800 | 1220億6842万 | -1.24% | 17.8 | 1.18 |