株価チャート
2019/05/08～2019/09/30
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 |
| 09/30 | 5,400 | 5,520 | 5,380 | 5,500 | +1.48% | 19,200 | 482億4160万 | +13.99% | 202.94 | 9.44 |
| 09/27 | 5,340 | 5,440 | 5,240 | 5,420 | +3.44% | 18,500 | 475億3990万 | +13.03% | 199.99 | 9.3 |
| 09/26 | 5,430 | 5,550 | 5,150 | 5,240 | -3.14% | 45,700 | 459億6108万 | +9.74% | 193.35 | 8.99 |
| 09/25 | 5,140 | 5,440 | 5,060 | 5,410 | +5.05% | 40,900 | 474億5219万 | +13.54% | 199.62 | 9.29 |
| 09/24 | 5,050 | 5,320 | 4,960 | 5,150 | +4.89% | 54,800 | 451億7168万 | +8.54% | 190.03 | 8.84 |
| 09/20 | 4,735 | 4,930 | 4,730 | 4,910 | +2.19% | 13,500 | 428億7412万 | +3.63% | 180.36 | 8.39 |
| 09/19 | 4,720 | 4,840 | 4,720 | 4,805 | +1.8% | 10,500 | 419億5726万 | +1.37% | 176.51 | 8.21 |
| 09/18 | 4,975 | 5,140 | 4,695 | 4,720 | +0.53% | 62,000 | 412億1504万 | -0.72% | 173.38 | 8.07 |
| 09/17 | 4,820 | 4,820 | 4,660 | 4,695 | -2.59% | 10,200 | 409億9674万 | -1.57% | 172.46 | 8.02 |
| 09/13 | 4,775 | 4,850 | 4,690 | 4,820 | +3.21% | 14,700 | 420億8824万 | +0.54% | 177.06 | 8.24 |
| 09/12 | 4,625 | 4,725 | 4,605 | 4,670 | +1.52% | 10,000 | 407億7844万 | -3.03% | 171.55 | 7.98 |
| 09/11 | 4,615 | 4,650 | 4,555 | 4,600 | -0.22% | 10,400 | 401億6720万 | -4.82% | 168.98 | 7.86 |
| 09/10 | 4,725 | 4,775 | 4,590 | 4,610 | -1.81% | 10,800 | 402億5452万 | -5.07% | 169.34 | 7.88 |
| 09/09 | 4,715 | 4,770 | 4,685 | 4,695 | -0.42% | 9,900 | 409億9674万 | -3.61% | 172.46 | 8.02 |
| 09/06 | 4,840 | 4,880 | 4,690 | 4,715 | -2.38% | 11,300 | 411億7138万 | -3.5% | 173.2 | 8.06 |
| 09/05 | 4,785 | 4,915 | 4,785 | 4,830 | +1.26% | 18,700 | 421億7556万 | -1.47% | 177.42 | 8.25 |
| 09/04 | 4,685 | 4,790 | 4,670 | 4,770 | +1.81% | 5,400 | 416億5164万 | -2.95% | 175.22 | 8.15 |
| 09/03 | 4,680 | 4,790 | 4,665 | 4,685 | +0.64% | 8,500 | 409億942万 | -5.03% | 172.1 | 8.01 |
| 09/02 | 4,885 | 4,885 | 4,645 | 4,655 | -4.71% | 17,100 | 406億4746万 | -6.13% | 171 | 7.95 |
| 08/30 | 4,555 | 4,910 | 4,555 | 4,885 | +8.56% | 39,300 | 426億5582万 | -2.08% | 179.44 | 8.35 |
| 08/29 | 4,535 | 4,570 | 4,415 | 4,500 | -0.11% | 42,200 | 392億9400万 | -10.23% | 165.3 | 7.69 |
| 08/28 | 4,575 | 4,690 | 4,460 | 4,505 | -1.53% | 15,900 | 393億3766万 | -10.77% | 165.49 | 7.7 |
| 08/27 | 4,600 | 4,680 | 4,520 | 4,575 | -0.22% | 17,500 | 399億4890万 | -9.99% | 168.06 | 7.82 |
| 08/26 | 4,530 | 4,680 | 4,500 | 4,585 | -1.93% | 12,700 | 400億3622万 | -10.34% | 168.42 | 7.83 |
| 08/23 | 4,715 | 4,780 | 4,615 | 4,675 | -1.48% | 29,500 | 408億2210万 | -9.22% | 171.73 | 7.99 |
| 08/22 | 4,945 | 5,040 | 4,735 | 4,745 | -3.85% | 22,300 | 414億3334万 | -8.36% | 174.3 | 8.11 |
| 08/21 | 4,980 | 5,050 | 4,900 | 4,935 | -1% | 13,500 | 428億8811万 | -5.28% | 180.42 | 8.39 |
| 08/20 | 4,905 | 5,030 | 4,905 | 4,985 | +1.73% | 10,700 | 433億2264万 | -4.9% | 182.25 | 8.48 |
| 08/19 | 4,990 | 4,995 | 4,895 | 4,900 | -1.71% | 11,500 | 425億8394万 | -7.04% | 179.14 | 8.33 |
| 08/16 | 4,990 | 5,120 | 4,920 | 4,985 | +0.61% | 9,500 | 433億2264万 | -6.1% | 182.25 | 8.48 |
| 08/15 | 5,010 | 5,060 | 4,885 | 4,955 | -3.97% | 38,000 | 430億6192万 | -7.16% | 181.15 | 8.43 |
| 08/14 | 5,200 | 5,230 | 5,060 | 5,160 | +0.78% | 15,700 | 448億4349万 | -3.79% | 188.65 | 8.78 |
| 08/13 | 5,100 | 5,320 | 4,900 | 5,120 | -3.4% | 63,100 | 444億9587万 | -4.73% | 187.19 | 8.71 |
| 08/09 | 5,250 | 5,380 | 5,160 | 5,300 | -0.93% | 36,200 | 460億6018万 | -1.8% | 193.77 | 9.01 |
| 08/08 | 5,180 | 5,380 | 5,120 | 5,350 | +4.7% | 22,300 | 464億9471万 | -1.4% | 195.59 | 9.1 |
| 08/07 | 5,180 | 5,230 | 5,050 | 5,110 | -1.35% | 13,200 | 444億896万 | -6.39% | 186.82 | 8.69 |
| 08/06 | 4,935 | 5,180 | 4,850 | 5,180 | +4.12% | 19,900 | 450億1730万 | -5.65% | 189.38 | 8.81 |
| 08/05 | 5,080 | 5,080 | 4,855 | 4,975 | -2.07% | 16,600 | 432億3573万 | -9.63% | 181.88 | 8.46 |
| 08/02 | 5,010 | 5,130 | 4,980 | 5,080 | -0.39% | 22,400 | 441億4824万 | -7.97% | 185.72 | 8.64 |
| 08/01 | 5,110 | 5,230 | 5,050 | 5,100 | -1.16% | 25,700 | 443億2206万 | -7.91% | 186.45 | 8.67 |
| 07/31 | 5,220 | 5,240 | 5,090 | 5,160 | -1.15% | 28,700 | 448億4349万 | -7.39% | 188.65 | 8.78 |
| 07/30 | 5,310 | 5,340 | 5,160 | 5,220 | -2.25% | 26,600 | 453億6493万 | -6.84% | 190.84 | 8.88 |
| 07/29 | 5,400 | 5,500 | 5,300 | 5,340 | -0.93% | 14,900 | 464億780万 | -5.22% | 195.23 | 9.08 |
| 07/26 | 5,500 | 5,500 | 5,350 | 5,390 | -2% | 12,900 | 468億4233万 | -4.79% | 197.06 | 9.17 |
| 07/25 | 5,410 | 5,500 | 5,280 | 5,500 | +2.04% | 20,700 | 477億9830万 | -3.58% | 201.08 | 9.35 |
| 07/24 | 5,360 | 5,400 | 5,250 | 5,390 | +0.75% | 20,200 | 468億4233万 | -6.05% | 197.06 | 9.17 |
| 07/23 | 5,370 | 5,420 | 5,290 | 5,350 | -0.37% | 25,600 | 464億9471万 | -7.79% | 195.59 | 9.1 |
| 07/22 | 5,450 | 5,500 | 5,320 | 5,370 | -2.01% | 23,200 | 466億6852万 | -8.63% | 196.33 | 9.13 |
| 07/19 | 5,400 | 5,560 | 5,380 | 5,480 | +2.05% | 23,200 | 476億2448万 | -7.99% | 200.35 | 9.32 |
| 07/18 | 5,560 | 5,650 | 5,360 | 5,370 | -3.24% | 35,700 | 466億6852万 | -10.96% | 196.33 | 9.13 |
| 07/17 | 5,720 | 5,720 | 5,540 | 5,550 | -2.97% | 23,800 | 482億3283万 | -9.02% | 202.91 | 9.44 |
| 07/16 | 5,690 | 5,730 | 5,510 | 5,720 | +0.18% | 23,100 | 497億1023万 | -6.95% | 209.12 | 9.73 |
| 07/12 | 5,860 | 5,860 | 5,630 | 5,710 | -2.56% | 26,900 | 496億2332万 | -7.78% | 208.76 | 9.71 |
| 07/11 | 5,690 | 5,920 | 5,610 | 5,860 | +3.17% | 46,700 | 509億2691万 | -6% | 214.24 | 9.97 |
| 07/10 | 5,730 | 5,880 | 5,620 | 5,680 | +1.25% | 42,200 | 493億6260万 | -9.34% | 207.66 | 9.66 |
| 07/09 | 5,470 | 5,650 | 5,410 | 5,610 | +3.13% | 44,900 | 487億5426万 | -11.15% | 205.1 | 9.54 |
| 07/08 | 5,690 | 5,830 | 5,400 | 5,440 | -4.39% | 82,900 | 472億7686万 | -14.32% | 198.88 | 9.25 |
| 07/05 | 6,090 | 6,090 | 5,570 | 5,690 | -5.48% | 79,500 | 494億4951万 | -10.82% | 208.02 | 9.68 |
| 07/04 | 6,160 | 6,250 | 5,910 | 6,020 | -2.43% | 66,100 | 523億1741万 | -6% | 220.09 | 10.24 |
| 07/03 | 5,950 | 6,270 | 5,950 | 6,170 | +4.75% | 127,700 | 536億2100万 | -3.89% | 225.57 | 10.49 |
| 07/02 | 5,540 | 5,950 | 5,470 | 5,890 | +6.13% | 75,800 | 511億8763万 | -8.63% | 215.34 | 10.02 |
| 07/01 | 5,430 | 5,600 | 5,420 | 5,550 | +3.54% | 38,100 | 482億3283万 | -14.27% | 202.91 | 9.44 |
| 06/28 | 5,630 | 5,690 | 5,300 | 5,360 | -3.07% | 86,200 | 465億8161万 | -17.77% | 195.96 | 9.12 |
| 06/27 | 5,950 | 5,950 | 5,520 | 5,530 | -7.21% | 69,800 | 480億5901万 | -15.65% | 202.17 | 9.4 |
| 06/26 | 5,860 | 6,020 | 5,690 | 5,960 | +0.68% | 54,000 | 517億9597万 | -9.55% | 217.9 | 10.14 |
| 06/25 | 6,020 | 6,340 | 5,890 | 5,920 | -1.33% | 104,100 | 514億4835万 | -10.3% | 216.43 | 10.07 |
| 06/24 | 6,000 | 6,170 | 5,820 | 6,000 | -0.17% | 44,000 | 521億4360万 | -9.02% | 219.36 | 10.2 |
| 06/21 | 6,470 | 6,470 | 5,950 | 6,010 | -7.11% | 88,800 | 522億3050万 | -8.68% | 219.72 | 10.22 |
| 06/20 | 6,250 | 6,550 | 6,100 | 6,470 | +2.37% | 87,800 | 562億2818万 | -1.54% | 236.54 | 11 |
| 06/19 | 7,150 | 7,170 | 6,260 | 6,320 | -9.97% | 161,100 | 549億2459万 | -3.3% | 231.06 | 10.75 |
| 06/18 | 7,190 | 7,250 | 6,860 | 7,020 | -2.77% | 60,700 | 610億801万 | +8.03% | 256.65 | 11.94 |
| 06/17 | 7,280 | 7,480 | 7,190 | 7,220 | -1.9% | 47,400 | 627億4613万 | +12.34% | 263.96 | 12.28 |
| 06/14 | 7,390 | 7,480 | 7,220 | 7,360 | +0.27% | 52,300 | 639億6281万 | +15.91% | 269.08 | 12.52 |
| 06/13 | 7,020 | 7,360 | 6,770 | 7,340 | +3.53% | 111,900 | 637億8900万 | +17.31% | 268.35 | 12.48 |
| 06/12 | 6,840 | 7,490 | 6,810 | 7,090 | +5.19% | 165,300 | 616億1635万 | +15% | 259.21 | 12.06 |
| 06/11 | 6,940 | 6,940 | 6,680 | 6,740 | -1.46% | 52,400 | 585億7464万 | +10.58% | 246.41 | 11.46 |
| 06/10 | 6,860 | 7,230 | 6,790 | 6,840 | +1.18% | 82,300 | 594億4370万 | +13.06% | 250.07 | 11.63 |
| 06/07 | 6,740 | 6,870 | 6,550 | 6,760 | +1.81% | 39,600 | 587億4845万 | +12.67% | 247.14 | 11.5 |
| 06/06 | 6,800 | 6,880 | 6,640 | 6,640 | -3.63% | 53,600 | 577億558万 | +11.58% | 242.76 | 11.29 |
| 06/05 | 6,580 | 7,070 | 6,490 | 6,890 | +6.16% | 189,400 | 598億7823万 | +16.37% | 251.9 | 11.72 |
| 06/04 | 6,340 | 6,500 | 6,180 | 6,490 | +4.34% | 26,400 | 564億199万 | +10.66% | 237.27 | 11.04 |
| 06/03 | 6,190 | 6,430 | 6,020 | 6,220 | -1.11% | 41,500 | 540億5553万 | +6.6% | 227.4 | 10.58 |
| 05/31 | 6,610 | 6,610 | 6,290 | 6,290 | -1.87% | 55,000 | 546億6387万 | +8% | 229.96 | 10.7 |
| 05/30 | 6,740 | 6,810 | 6,400 | 6,410 | -6.29% | 106,100 | 557億674万 | +10.59% | 234.35 | 10.9 |
| 05/29 | 6,680 | 6,990 | 6,410 | 6,840 | +3.95% | 163,300 | 594億4370万 | +18.5% | 250.07 | 11.63 |
| 05/28 | 6,730 | 6,950 | 6,390 | 6,580 | -1.2% | 152,800 | 571億8414万 | +14.77% | 240.56 | 11.19 |
| 05/27 | 6,480 | 6,740 | 6,420 | 6,660 | +5.88% | 176,300 | 578億7939万 | +17.03% | 243.49 | 11.33 |
| 05/24 | 6,360 | 6,430 | 6,180 | 6,290 | -1.1% | 86,700 | 546億6387万 | +11.37% | 229.96 | 10.7 |
| 05/23 | 6,360 | 6,550 | 6,130 | 6,360 | +2.09% | 182,300 | 552億7221万 | +13.29% | 232.52 | 10.82 |
| 05/22 | 5,790 | 6,390 | 5,730 | 6,230 | +7.23% | 278,200 | 541億4243万 | +11.57% | 227.77 | 10.59 |
| 05/21 | 5,550 | 5,930 | 5,520 | 5,810 | +2.83% | 90,500 | 504億9238万 | +4.74% | 212.41 | 9.88 |
| 05/20 | 5,780 | 5,850 | 5,570 | 5,650 | -1.74% | 51,300 | 491億189万 | +2.39% | 206.56 | 9.61 |
| 05/17 | 5,590 | 5,750 | 5,590 | 5,750 | +2.68% | 71,800 | 499億7095万 | +4.62% | 210.22 | 9.78 |
| 05/16 | 5,440 | 5,770 | 5,420 | 5,600 | +4.28% | 139,900 | 486億6736万 | +2.32% | 204.73 | 9.52 |
| 05/15 | 5,260 | 5,400 | 5,010 | 5,370 | +2.48% | 71,200 | 466億6852万 | -1.68% | 196.33 | 9.13 |
| 05/14 | 5,220 | 5,450 | 5,070 | 5,240 | -1.13% | 42,500 | 455億3874万 | -4.01% | 191.57 | 8.91 |
| 05/13 | 4,980 | 5,450 | 4,885 | 5,300 | +5.16% | 74,700 | 460億6018万 | -3.25% | 193.77 | 9.01 |
| 05/10 | 5,000 | 5,240 | 4,980 | 5,040 | +0.2% | 60,500 | 438億62万 | -8.23% | 184.26 | 8.57 |
| 05/09 | 5,370 | 5,370 | 4,990 | 5,030 | -5.98% | 56,200 | 437億1371万 | -9.01% | 183.89 | 8.55 |
| 05/08 | 5,470 | 5,570 | 5,310 | 5,350 | -4.63% | 35,500 | 464億9471万 | -3.46% | 195.59 | 9.1 |
