株価チャート
2019/02/27~2019/10/02
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 |
10/02 | 4,930 | 4,975 | 4,815 | 4,935 | -1.5% | 25,600 | 207億4970万 | -4.45% | 71.83 | 14.44 |
10/01 | 4,870 | 5,130 | 4,870 | 5,010 | +1.73% | 42,000 | 210億6504万 | -3.75% | 72.93 | 14.65 |
09/30 | 5,010 | 5,080 | 4,905 | 4,925 | -0.91% | 28,300 | 207億765万 | -6.17% | 71.69 | 14.41 |
09/27 | 4,850 | 5,020 | 4,805 | 4,970 | +3.76% | 32,400 | 208億9686万 | -6.28% | 72.34 | 14.54 |
09/26 | 4,790 | 4,910 | 4,755 | 4,790 | +2.24% | 31,400 | 201億4003万 | -10.7% | 69.72 | 14.01 |
09/25 | 4,760 | 4,775 | 4,635 | 4,685 | -1.99% | 16,700 | 196億9855万 | -13.61% | 68.19 | 13.7 |
09/24 | 4,835 | 4,910 | 4,770 | 4,780 | -2.55% | 23,400 | 200億9798万 | -12.92% | 69.58 | 13.98 |
09/20 | 4,630 | 4,925 | 4,630 | 4,905 | +6.05% | 34,300 | 206億2356万 | -11.59% | 71.4 | 14.35 |
09/19 | 4,645 | 4,730 | 4,530 | 4,625 | +0.54% | 23,100 | 194億4627万 | -17.43% | 67.32 | 13.53 |
09/18 | 4,650 | 4,830 | 4,580 | 4,600 | -2.23% | 32,400 | 193億4116万 | -18.81% | 66.96 | 13.46 |
09/17 | 4,820 | 4,820 | 4,540 | 4,705 | -2.39% | 31,600 | 197億8264万 | -17.7% | 68.49 | 13.76 |
09/13 | 5,060 | 5,060 | 4,810 | 4,820 | -5.68% | 26,000 | 202億6617万 | -16.54% | 70.16 | 14.1 |
09/12 | 5,130 | 5,140 | 5,050 | 5,110 | 0% | 9,700 | 214億8550万 | -12.47% | 74.38 | 14.95 |
09/11 | 5,100 | 5,170 | 5,020 | 5,110 | -0.78% | 17,600 | 214億8550万 | -13.51% | 74.38 | 14.95 |
09/10 | 5,230 | 5,280 | 5,030 | 5,150 | -1.53% | 17,800 | 216億5369万 | -14.01% | 74.96 | 15.06 |
09/09 | 5,150 | 5,350 | 5,010 | 5,230 | +1.16% | 42,600 | 219億9005万 | -14.02% | 76.13 | 15.3 |
09/06 | 5,500 | 5,500 | 5,050 | 5,170 | -6.68% | 55,300 | 217億3778万 | -16.37% | 75.25 | 15.12 |
09/05 | 5,740 | 5,750 | 5,420 | 5,540 | -3.32% | 25,500 | 232億9348万 | -11.91% | 80.64 | 16.2 |
09/04 | 5,790 | 5,870 | 5,700 | 5,730 | -2.72% | 16,300 | 240億9235万 | -10.15% | 83.41 | 16.76 |
09/03 | 5,750 | 5,930 | 5,560 | 5,890 | +2.43% | 14,600 | 247億6509万 | -8.84% | 85.73 | 17.23 |
09/02 | 5,640 | 5,840 | 5,320 | 5,750 | +2.31% | 17,000 | 241億7645万 | -12.13% | 83.7 | 16.82 |
09/01 | 株式分割 1→2 |
08/30 | 5,510 | 5,680 | 5,360 | 5,620 | +2.93% | 10,400 | 236億2985万 | -15.36% | 81.8 | 16.44 |
08/29 | 5,730 | 5,730 | 5,250 | 5,460 | -4.71% | 13,300 | 229億5711万 | -19.11% | 79.48 | 15.97 |
08/28 | 5,780 | 5,780 | 5,495 | 5,730 | -2.47% | 26,400 | 240億9235万 | -16.51% | 83.41 | 16.76 |
08/27 | 5,980 | 6,030 | 5,845 | 5,875 | -1.26% | 8,800 | 247億202万 | -15.67% | 85.52 | 17.18 |
08/26 | 6,020 | 6,190 | 5,905 | 5,950 | -2.62% | 19,000 | 250億1737万 | -15.92% | 86.61 | 17.4 |
08/23 | 6,255 | 6,255 | 6,010 | 6,110 | -2.55% | 24,600 | 256億9010万 | -15.01% | 88.94 | 17.87 |
08/22 | 6,415 | 6,500 | 6,255 | 6,270 | -3.39% | 23,800 | 263億6284万 | -13.99% | 91.27 | 18.34 |
08/21 | 6,240 | 6,495 | 6,155 | 6,490 | +3.51% | 28,400 | 272億8785万 | -12.18% | 94.47 | 18.98 |
08/20 | 6,320 | 6,370 | 6,220 | 6,270 | -0.87% | 14,800 | 263億6284万 | -16.23% | 91.27 | 18.34 |
08/19 | 6,400 | 6,400 | 6,140 | 6,325 | +0.96% | 32,400 | 265億9409万 | -16.47% | 92.07 | 18.5 |
08/16 | 6,235 | 6,600 | 6,235 | 6,265 | +0.48% | 73,200 | 263億4181万 | -18.05% | 91.19 | 18.33 |
08/15 | 6,060 | 6,410 | 5,880 | 6,235 | -0.16% | 60,200 | 262億1568万 | -19.15% | 90.76 | 18.24 |
08/14 | 5,990 | 6,355 | 5,675 | 6,245 | +6.21% | 80,400 | 262億5772万 | -19.72% | 90.9 | 18.27 |
08/13 | 6,080 | 6,285 | 5,800 | 5,880 | -4.31% | 93,200 | 247億2304万 | -25.07% | 85.59 | 17.2 |
08/09 | 6,560 | 6,620 | 6,120 | 6,145 | -4.13% | 119,400 | 258億3726万 | -22.53% | 89.45 | 17.97 |
08/08 | 6,785 | 6,825 | 6,300 | 6,410 | -6.42% | 117,800 | 269億5148万 | -20% | 93.3 | 18.75 |
08/07 | 7,240 | 7,275 | 6,770 | 6,850 | -4.06% | 70,800 | 288億151万 | -15.26% | 99.71 | 20.04 |
08/06 | 7,145 | 7,225 | 7,040 | 7,140 | -4.61% | 70,600 | 300億2084万 | -12.3% | 103.93 | 20.89 |
08/05 | 7,715 | 7,750 | 7,310 | 7,485 | -2.98% | 29,800 | 314億7143万 | -8.62% | 108.95 | 21.89 |
08/02 | 7,900 | 7,900 | 7,600 | 7,715 | -1.66% | 17,600 | 324億3848万 | -6.1% | 112.3 | 22.57 |
08/01 | 7,565 | 7,890 | 7,550 | 7,845 | +1.23% | 26,600 | 329億8508万 | -4.7% | 114.19 | 22.95 |
07/31 | 7,750 | 7,845 | 7,725 | 7,750 | -1.02% | 15,400 | 325億8565万 | -5.99% | 112.81 | 22.67 |
07/30 | 7,900 | 7,900 | 7,780 | 7,830 | -1.45% | 12,200 | 329億2201万 | -5.15% | 113.97 | 22.9 |
07/29 | 8,195 | 8,195 | 7,900 | 7,945 | -2.52% | 29,200 | 334億554万 | -3.92% | 115.65 | 23.24 |
07/26 | 8,330 | 8,330 | 8,130 | 8,150 | -2.8% | 36,400 | 342億6749万 | -1.67% | 118.63 | 23.84 |
07/25 | 8,150 | 8,385 | 8,045 | 8,385 | +1.33% | 18,600 | 352億5557万 | +0.96% | 122.05 | 24.53 |
07/24 | 8,385 | 8,385 | 8,250 | 8,275 | -0.84% | 13,200 | 347億9306万 | -0.6% | 120.45 | 24.21 |
07/23 | 8,595 | 8,595 | 8,325 | 8,345 | -3.13% | 33,000 | 350億8738万 | -0.05% | 121.47 | 24.41 |
07/22 | 8,750 | 8,750 | 8,425 | 8,615 | -1.54% | 50,800 | 362億2262万 | +2.82% | 125.4 | 25.2 |
07/19 | 8,755 | 8,875 | 8,560 | 8,750 | +1.33% | 53,400 | 367億9025万 | +4.2% | 127.36 | 25.59 |
07/18 | 8,730 | 8,785 | 8,460 | 8,635 | -1.65% | 56,600 | 363億672万 | +2.76% | 125.69 | 25.26 |
07/17 | 8,745 | 9,140 | 8,730 | 8,780 | -0.79% | 62,000 | 369億1638万 | +4.45% | 127.8 | 25.68 |
07/16 | 8,610 | 9,190 | 8,550 | 8,850 | +4.73% | 172,200 | 372億1071万 | +5.36% | 128.82 | 25.89 |
07/12 | 7,705 | 8,450 | 7,425 | 8,450 | +3.55% | 199,000 | 355億2887万 | +0.7% | 123 | 24.72 |
07/11 | 7,990 | 8,260 | 7,940 | 8,160 | +2.77% | 88,200 | 343億953万 | -2.72% | 118.78 | 23.87 |
07/10 | 7,950 | 8,010 | 7,825 | 7,940 | +0.38% | 22,400 | 333億8452万 | -5.49% | 115.57 | 23.23 |
07/09 | 7,900 | 7,950 | 7,800 | 7,910 | -0.32% | 40,800 | 332億5838万 | -6.27% | 115.14 | 23.14 |
07/08 | 8,005 | 8,005 | 7,805 | 7,935 | -0.87% | 11,400 | 333億6350万 | -6.14% | 115.5 | 23.21 |
07/05 | 8,080 | 8,080 | 7,780 | 8,005 | -1.9% | 66,200 | 336億5782万 | -5.57% | 116.52 | 23.42 |
07/04 | 8,185 | 8,210 | 8,060 | 8,160 | -0.31% | 18,200 | 343億953万 | -4.03% | 118.78 | 23.87 |
07/03 | 8,300 | 8,365 | 8,150 | 8,185 | -1.21% | 20,600 | 344億1465万 | -3.95% | 119.14 | 23.94 |
07/02 | 8,300 | 8,545 | 8,205 | 8,285 | -1.19% | 71,200 | 348億3511万 | -2.99% | 120.6 | 24.23 |
07/01 | 8,200 | 8,495 | 8,050 | 8,385 | +3.33% | 60,400 | 352億5557万 | -1.88% | 122.05 | 24.53 |
06/28 | 8,105 | 8,245 | 7,920 | 8,115 | +0.12% | 35,800 | 341億2032万 | -5.15% | 118.12 | 23.74 |
06/27 | 8,310 | 8,320 | 8,010 | 8,105 | -0.67% | 32,800 | 340億7828万 | -5.27% | 117.98 | 23.71 |
06/26 | 8,000 | 8,380 | 7,870 | 8,160 | +1.68% | 48,200 | 343億953万 | -4.44% | 118.78 | 23.87 |
06/25 | 8,050 | 8,085 | 7,680 | 8,025 | -1.77% | 43,800 | 337億4191万 | -5.71% | 116.81 | 23.47 |
06/24 | 8,300 | 8,380 | 7,800 | 8,170 | -2.97% | 89,400 | 343億5158万 | -3.79% | 118.92 | 23.9 |
06/21 | 8,680 | 8,695 | 8,270 | 8,420 | -1.98% | 70,000 | 354億273万 | -0.63% | 122.56 | 24.63 |
06/20 | 8,880 | 8,940 | 8,520 | 8,590 | -3.32% | 53,600 | 361億1751万 | +1.81% | 125.04 | 25.13 |
06/19 | 9,035 | 9,045 | 8,660 | 8,885 | +0.23% | 40,200 | 373億5787万 | +6.03% | 129.33 | 25.99 |
06/18 | 9,025 | 9,125 | 8,730 | 8,865 | -2.42% | 70,800 | 372億7377万 | +6.58% | 129.04 | 25.93 |
06/17 | 9,160 | 9,215 | 8,920 | 9,085 | +0.11% | 78,200 | 381億9879万 | +10.31% | 132.24 | 26.57 |
06/14 | 8,940 | 9,325 | 8,855 | 9,075 | +2.02% | 165,600 | 381億5674万 | +11.36% | 132.1 | 26.55 |
06/13 | 8,735 | 9,025 | 8,710 | 8,895 | +1.95% | 122,000 | 373億9991万 | +10.32% | 129.48 | 26.02 |
06/12 | 8,715 | 8,835 | 8,630 | 8,725 | +1.1% | 86,600 | 366億8513万 | +9.27% | 127 | 25.52 |
06/11 | 8,585 | 8,720 | 8,525 | 8,630 | +0.23% | 96,600 | 362億8569万 | +8.83% | 125.62 | 25.24 |
06/10 | 8,585 | 8,675 | 8,470 | 8,610 | +2.68% | 66,800 | 362億160万 | +9.04% | 125.33 | 25.19 |
06/07 | 8,525 | 8,595 | 8,315 | 8,385 | -1.12% | 82,200 | 352億5557万 | +6.65% | 122.05 | 24.53 |
06/06 | 9,015 | 9,045 | 8,470 | 8,480 | -4.56% | 155,600 | 356億5500万 | +8.14% | 123.43 | 24.8 |
06/05 | 8,625 | 8,885 | 8,425 | 8,885 | +7.11% | 144,000 | 373億5787万 | +13.75% | 129.33 | 25.99 |
06/04 | 8,640 | 8,680 | 8,260 | 8,295 | -2.35% | 68,000 | 348億7715万 | +7.24% | 120.74 | 24.26 |
06/03 | 8,590 | 8,835 | 8,110 | 8,495 | -2.02% | 135,200 | 357億1807万 | +10.58% | 123.65 | 24.85 |
05/31 | 8,615 | 8,985 | 8,565 | 8,670 | +0.41% | 171,800 | 364億5388万 | +13.85% | 126.2 | 25.36 |
05/30 | 8,655 | 8,750 | 8,425 | 8,635 | +0.17% | 101,200 | 363億672万 | +14.78% | 125.69 | 25.26 |
05/29 | 8,400 | 8,805 | 8,300 | 8,620 | +2.13% | 174,000 | 362億4365万 | +15.86% | 125.47 | 25.21 |
05/28 | 8,515 | 8,755 | 8,265 | 8,440 | -2.2% | 156,200 | 354億8682万 | +15.02% | 122.85 | 24.69 |
05/27 | 8,210 | 8,635 | 8,000 | 8,630 | +6.08% | 285,200 | 362億8569万 | +19.35% | 125.62 | 25.24 |
05/24 | 7,655 | 8,170 | 7,535 | 8,135 | +6.06% | 305,200 | 342億442万 | +14.1% | 118.41 | 23.8 |
05/23 | 7,450 | 7,670 | 7,195 | 7,670 | +2.82% | 100,400 | 322億4928万 | +8.84% | 111.64 | 22.44 |
05/22 | 7,700 | 7,780 | 7,440 | 7,460 | -1.26% | 65,800 | 313億6631万 | +6.65% | 108.59 | 21.82 |
05/21 | 7,655 | 7,730 | 7,515 | 7,555 | -1.88% | 38,800 | 317億6575万 | +8.89% | 109.97 | 22.1 |
05/20 | 7,635 | 7,820 | 7,430 | 7,700 | +2.53% | 147,000 | 323億7542万 | +11.84% | 112.08 | 22.52 |
05/17 | 7,285 | 7,570 | 7,205 | 7,510 | +4.96% | 101,400 | 315億7654万 | +10.26% | 109.32 | 21.97 |
05/16 | 7,450 | 7,740 | 7,070 | 7,155 | -2.52% | 119,400 | 300億8391万 | +5.92% | 104.15 | 20.93 |
05/15 | 6,960 | 7,465 | 6,760 | 7,340 | +7.78% | 136,400 | 308億6176万 | +9.21% | 106.84 | 21.47 |
05/14 | 6,620 | 7,000 | 6,605 | 6,810 | -1.59% | 52,000 | 286億3332万 | +1.84% | 99.13 | 19.92 |
05/13 | 6,955 | 7,240 | 6,820 | 6,920 | -0.14% | 44,600 | 290億9583万 | +3.35% | 100.73 | 20.24 |
05/10 | 6,965 | 7,245 | 6,710 | 6,930 | -0.29% | 79,400 | 291億3787万 | +3.45% | 100.87 | 20.27 |
05/09 | 7,275 | 7,275 | 6,895 | 6,950 | -5.31% | 55,200 | 292億2197万 | +3.68% | 101.16 | 20.33 |
05/08 | 7,585 | 7,650 | 7,285 | 7,340 | -5.72% | 57,600 | 308億6176万 | +9.8% | 106.84 | 21.47 |
05/07 | 7,950 | 8,025 | 7,650 | 7,785 | +0.45% | 85,400 | 327億3281万 | +17.16% | 113.32 | 22.77 |
04/26 | 7,880 | 8,150 | 7,660 | 7,750 | -1.84% | 186,800 | 325億8565万 | +17.58% | 112.81 | 22.67 |
04/25 | 7,625 | 8,135 | 7,470 | 7,895 | +2.53% | 773,200 | 331億9531万 | +20.76% | 114.92 | 23.09 |
04/24 | 7,180 | 7,720 | 7,060 | 7,700 | +10.16% | 465,600 | 323億7542万 | +18.81% | 112.08 | 22.52 |
04/23 | 7,135 | 7,410 | 6,810 | 6,990 | +0.43% | 390,400 | 293億9015万 | +8.96% | 101.75 | 20.45 |
04/22 | 6,800 | 7,050 | 6,710 | 6,960 | +2.05% | 303,800 | 292億6401万 | +9.35% | 101.31 | 20.36 |
04/19 | 6,520 | 6,840 | 6,485 | 6,820 | +7.06% | 330,800 | 286億7537万 | +7.96% | 99.27 | 19.95 |
04/18 | 6,485 | 6,585 | 6,350 | 6,370 | -3.04% | 181,000 | 267億8330万 | +1.82% | 92.72 | 18.63 |
04/17 | 6,190 | 6,610 | 6,130 | 6,570 | +8.42% | 318,400 | 276億2422万 | +5.66% | 95.63 | 19.22 |
04/16 | 5,750 | 6,160 | 5,655 | 6,060 | +4.94% | 203,000 | 254億7987万 | -1.58% | 88.21 | 17.73 |
04/15 | 5,650 | 5,940 | 5,565 | 5,775 | -5.17% | 205,000 | 242億8156万 | -5.56% | 84.06 | 16.89 |
04/12 | 6,100 | 6,160 | 5,875 | 6,090 | +0.16% | 193,200 | 256億601万 | +0.02% | 88.65 | 17.81 |
04/11 | 6,295 | 6,340 | 6,065 | 6,080 | -4.33% | 226,800 | 255億6396万 | +0.23% | 88.5 | 17.78 |
04/10 | 6,500 | 6,610 | 6,300 | 6,355 | +5.04% | 471,400 | 267億2023万 | +4.87% | 92.5 | 18.59 |
04/09 | 6,240 | 6,290 | 5,930 | 6,050 | -2.65% | 178,800 | 254億3783万 | +0.38% | 88.06 | 17.7 |
04/08 | 5,910 | 6,245 | 5,905 | 6,215 | +6.24% | 192,600 | 261億3158万 | +3.41% | 90.47 | 18.18 |
04/05 | 6,010 | 6,210 | 5,780 | 5,850 | -4.49% | 193,600 | 245億9691万 | -1.83% | 85.15 | 17.11 |
04/04 | 6,260 | 6,585 | 6,110 | 6,125 | -2.55% | 211,800 | 257億5317万 | +3.17% | 89.16 | 17.92 |
04/03 | 6,370 | 6,425 | 6,105 | 6,285 | -3.46% | 142,600 | 264億2591万 | +6.56% | 91.48 | 18.38 |
04/02 | 6,995 | 7,050 | 6,480 | 6,510 | -7.2% | 168,600 | 273億7194万 | - | 94.76 | 19.04 |
04/01 | 7,100 | 7,150 | 6,920 | 7,015 | +0.21% | 184,800 | 294億9526万 | - | 102.11 | 20.52 |
03/29 | 7,125 | 7,250 | 6,790 | 7,000 | -0.36% | 309,200 | 294億3220万 | - | 101.89 | 20.48 |
03/28 | 6,645 | 7,050 | 6,575 | 7,025 | +8.08% | 479,200 | 289億9779万 | - | 100.39 | 20.17 |
03/27 | 6,460 | 6,615 | 6,375 | 6,500 | +2.44% | 184,400 | 268億3070万 | - | 92.89 | 18.67 |
03/26 | 6,600 | 6,785 | 6,250 | 6,345 | -1.63% | 288,600 | 261億9089万 | - | 90.67 | 18.22 |
03/25 | 6,245 | 6,595 | 6,205 | 6,450 | +0.39% | 182,400 | 266億2431万 | - | 92.17 | 18.52 |
03/22 | 6,500 | 6,800 | 6,355 | 6,425 | -0.39% | 452,000 | 265億2111万 | - | 91.81 | 18.45 |
03/20 | 6,140 | 6,650 | 6,020 | 6,450 | +6.26% | 835,600 | 266億2431万 | - | 92.17 | 18.52 |
03/19 | 5,700 | 6,115 | 5,630 | 6,070 | +6.03% | 351,400 | 250億5574万 | - | 86.74 | 17.43 |
03/18 | 6,010 | 6,095 | 5,625 | 5,725 | -0.61% | 429,400 | 236億3165万 | - | 81.81 | 16.44 |
03/15 | 5,350 | 5,935 | 5,300 | 5,760 | +8.47% | 492,800 | 237億7612万 | - | 82.31 | 16.54 |
03/14 | 5,550 | 5,745 | 5,260 | 5,310 | -1.67% | 339,000 | 219億1861万 | - | 75.88 | 15.25 |
03/13 | 5,045 | 5,625 | 4,970 | 5,400 | +6.61% | 385,000 | 222億9012万 | - | 77.17 | 15.51 |
03/12 | 5,085 | 5,165 | 4,860 | 5,065 | +1.2% | 281,800 | 209億730万 | - | 72.38 | 14.55 |
03/11 | 5,275 | 5,295 | 5,005 | 5,005 | -2.44% | 261,600 | 206億5963万 | - | 71.52 | 14.37 |
03/08 | 5,250 | 5,325 | 4,930 | 5,130 | -6.73% | 542,000 | 211億7561万 | - | 73.31 | 14.73 |
03/07 | 5,835 | 5,920 | 5,385 | 5,500 | -7.41% | 701,400 | 227億290万 | - | 78.6 | 15.79 |
03/06 | 5,650 | 5,950 | 5,455 | 5,940 | +7.71% | 1,030,400 | 245億1913万 | - | 84.88 | 17.06 |
03/05 | 5,620 | 5,735 | 5,295 | 5,515 | -2.04% | 570,200 | 227億6481万 | - | 78.81 | 15.84 |
03/04 | 5,115 | 5,700 | 5,010 | 5,630 | +13.74% | 1,292,600 | 232億3951万 | - | 80.45 | 16.17 |
03/01 | 5,300 | 5,425 | 4,795 | 4,950 | -6.52% | 953,600 | 204億3261万 | - | 70.74 | 14.21 |
02/28 | 5,010 | 5,735 | 4,995 | 5,295 | +2.82% | 1,851,400 | 218億5670万 | - | 85.5 | 22.09 |
02/27 | 4,525 | 5,150 | 4,525 | 5,150 | 0% | 1,202,600 | 212億5817万 | - | 83.15 | 21.49 |