株価チャート
2019/02/21～2019/07/22
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 |
| 07/22 | 5,010 | 5,060 | 4,990 | 5,020 | +0.7% | 16,800 | 983億8882万 | +1.99% | 26.92 | 1.53 |
| 07/19 | 4,905 | 5,040 | 4,905 | 4,985 | +1.73% | 21,900 | 977億284万 | +1.4% | 26.73 | 1.52 |
| 07/18 | 5,040 | 5,040 | 4,885 | 4,900 | -2.78% | 28,500 | 960億3689万 | -0.26% | 26.27 | 1.5 |
| 07/17 | 4,975 | 5,080 | 4,975 | 5,040 | +1.2% | 21,500 | 987億8080万 | +2.58% | 27.02 | 1.54 |
| 07/16 | 4,980 | 5,010 | 4,960 | 4,980 | -0.6% | 20,200 | 976億484万 | +1.45% | 26.7 | 1.52 |
| 07/12 | 4,970 | 5,040 | 4,945 | 5,010 | +0.5% | 15,100 | 981億9282万 | +2.1% | 26.86 | 1.53 |
| 07/11 | 4,960 | 5,030 | 4,930 | 4,985 | +0.5% | 15,600 | 977億284万 | +1.65% | 26.73 | 1.52 |
| 07/10 | 5,010 | 5,020 | 4,940 | 4,960 | -0.2% | 46,500 | 972億1286万 | +1.29% | 26.6 | 1.52 |
| 07/09 | 5,010 | 5,050 | 4,970 | 4,970 | -1.39% | 20,400 | 974億885万 | +1.66% | 26.65 | 1.52 |
| 07/08 | 5,100 | 5,120 | 5,040 | 5,040 | -1.18% | 14,600 | 987億8080万 | +3.34% | 27.02 | 1.54 |
| 07/05 | 5,130 | 5,200 | 5,100 | 5,100 | -0.39% | 22,600 | 999億5677万 | +4.92% | 27.35 | 1.56 |
| 07/04 | 5,030 | 5,180 | 5,030 | 5,120 | +1.79% | 24,800 | 1003億4875万 | +5.57% | 27.45 | 1.56 |
| 07/03 | 5,020 | 5,100 | 5,000 | 5,030 | -0.2% | 21,400 | 985億8481万 | +3.97% | 26.97 | 1.54 |
| 07/02 | 4,940 | 5,070 | 4,935 | 5,040 | +1.92% | 16,100 | 987億8080万 | +4.24% | 27.02 | 1.54 |
| 07/01 | 4,930 | 4,975 | 4,895 | 4,945 | +2.17% | 24,000 | 969億1886万 | +2.3% | 26.52 | 1.51 |
| 06/28 | 4,820 | 4,890 | 4,810 | 4,840 | +0.21% | 31,200 | 948億6093万 | +0.06% | 25.95 | 1.48 |
| 06/27 | 4,680 | 4,835 | 4,680 | 4,830 | +3.09% | 31,800 | 946億6494万 | -0.29% | 25.9 | 1.48 |
| 06/26 | 4,725 | 4,765 | 4,685 | 4,685 | -1.37% | 15,800 | 918億2303万 | -3.42% | 25.12 | 1.43 |
| 06/25 | 4,795 | 4,825 | 4,750 | 4,750 | -0.94% | 12,800 | 930億9699万 | -2.36% | 25.47 | 1.45 |
| 06/24 | 4,795 | 4,830 | 4,765 | 4,795 | +0.1% | 9,400 | 939億7896万 | -1.7% | 25.71 | 1.46 |
| 06/21 | 4,830 | 4,830 | 4,775 | 4,790 | -0.83% | 12,000 | 938億8096万 | -2.13% | 25.68 | 1.46 |
| 06/20 | 4,845 | 4,870 | 4,770 | 4,830 | -0.31% | 7,300 | 946億6494万 | -1.67% | 25.9 | 1.48 |
| 06/19 | 4,800 | 4,865 | 4,780 | 4,845 | +1.79% | 12,200 | 949億5893万 | -1.66% | 25.98 | 1.48 |
| 06/18 | 4,815 | 4,855 | 4,750 | 4,760 | -0.94% | 17,400 | 932億9298万 | -3.64% | 25.52 | 1.45 |
| 06/17 | 4,850 | 4,860 | 4,800 | 4,805 | -1.23% | 18,600 | 941億7495万 | -3.03% | 25.76 | 1.47 |
| 06/14 | 4,920 | 4,920 | 4,855 | 4,865 | -0.71% | 18,700 | 953億5092万 | -2.13% | 26.09 | 1.49 |
| 06/13 | 4,850 | 4,900 | 4,830 | 4,900 | 0% | 16,300 | 960億3689万 | -1.69% | 26.27 | 1.5 |
| 06/12 | 4,920 | 5,000 | 4,900 | 4,900 | -1.21% | 18,500 | 960億3689万 | -2.16% | 26.27 | 1.5 |
| 06/11 | 4,930 | 4,960 | 4,840 | 4,960 | +0.71% | 31,400 | 972億1286万 | -1.51% | 26.6 | 1.52 |
| 06/10 | 5,000 | 5,020 | 4,885 | 4,925 | -0.2% | 28,400 | 965億2688万 | -2.78% | 26.41 | 1.5 |
| 06/07 | 4,815 | 4,960 | 4,770 | 4,935 | +2.49% | 34,500 | 967億2287万 | -3.22% | 26.46 | 1.51 |
| 06/06 | 4,765 | 4,845 | 4,750 | 4,815 | +1.26% | 18,800 | 943億7095万 | -6.25% | 25.82 | 1.47 |
| 06/05 | 4,735 | 4,760 | 4,725 | 4,755 | +2.15% | 37,600 | 931億9499万 | -8.1% | 25.5 | 1.45 |
| 06/04 | 4,665 | 4,680 | 4,610 | 4,655 | +0.22% | 55,700 | 912億3505万 | -10.76% | 24.96 | 1.42 |
| 06/03 | 4,700 | 4,775 | 4,585 | 4,645 | -3.83% | 40,400 | 910億3905万 | -11.68% | 24.91 | 1.42 |
| 05/31 | 4,880 | 4,910 | 4,765 | 4,830 | +0.42% | 62,100 | 946億6494万 | -8.87% | 25.9 | 1.48 |
| 05/30 | 4,935 | 4,935 | 4,805 | 4,810 | -3.02% | 19,400 | 981億2095万 | -9.81% | 26.25 | 1.5 |
| 05/29 | 5,000 | 5,020 | 4,915 | 4,960 | -1.2% | 23,000 | 1011億8086万 | -7.64% | 27.07 | 1.54 |
| 05/28 | 5,060 | 5,080 | 5,010 | 5,020 | -0.2% | 27,300 | 1024億482万 | -7.05% | 27.4 | 1.56 |
| 05/27 | 5,040 | 5,050 | 5,010 | 5,030 | +0.6% | 20,400 | 1026億881万 | -7.37% | 27.45 | 1.56 |
| 05/24 | 5,020 | 5,020 | 4,980 | 5,000 | -0.4% | 24,500 | 1019億9683万 | -8.27% | 27.29 | 1.55 |
| 05/23 | 5,020 | 5,050 | 4,985 | 5,020 | 0% | 19,100 | 1024億482万 | -8.29% | 27.4 | 1.56 |
| 05/22 | 5,090 | 5,110 | 4,985 | 5,020 | -1.18% | 30,800 | 1024億482万 | -8.63% | 27.4 | 1.56 |
| 05/21 | 5,120 | 5,120 | 5,050 | 5,080 | -2.12% | 27,500 | 1036億2878万 | -7.94% | 27.72 | 1.58 |
| 05/20 | 5,260 | 5,280 | 5,170 | 5,190 | -1.14% | 17,900 | 1058億7271万 | -6.28% | 28.32 | 1.61 |
| 05/17 | 5,230 | 5,250 | 5,210 | 5,250 | +0.96% | 17,500 | 1070億9667万 | -5.44% | 28.65 | 1.63 |
| 05/16 | 5,200 | 5,210 | 5,120 | 5,200 | +0.58% | 30,500 | 1060億7670万 | -6.59% | 28.38 | 1.62 |
| 05/15 | 5,190 | 5,190 | 5,110 | 5,170 | +0.78% | 27,200 | 1054億6472万 | -7.45% | 28.21 | 1.61 |
| 05/14 | 5,130 | 5,140 | 5,010 | 5,130 | -1.35% | 38,100 | 1046億4875万 | -8.44% | 28 | 1.59 |
| 05/13 | 5,210 | 5,250 | 5,180 | 5,200 | -0.19% | 25,500 | 1060億7670万 | -7.56% | 28.38 | 1.62 |
| 05/10 | 5,090 | 5,230 | 4,805 | 5,210 | -5.1% | 103,300 | 1062億8070万 | -7.62% | 28.43 | 1.62 |
| 05/09 | 5,550 | 5,560 | 5,430 | 5,490 | -2.14% | 36,100 | 1119億9252万 | -2.99% | 29.96 | 1.71 |
| 05/08 | 5,600 | 5,650 | 5,580 | 5,610 | -1.75% | 24,500 | 1144億4044万 | -1.09% | 30.61 | 1.74 |
| 05/07 | 5,800 | 5,800 | 5,630 | 5,710 | -0.7% | 23,500 | 1164億8038万 | +0.53% | 31.16 | 1.78 |
| 04/26 | 5,790 | 5,820 | 5,740 | 5,750 | -1.88% | 21,900 | 1172億9636万 | +1.25% | 31.38 | 1.79 |
| 04/25 | 5,780 | 5,880 | 5,770 | 5,860 | +1.91% | 32,900 | 1195億4029万 | +3.13% | 31.98 | 1.82 |
| 04/24 | 5,780 | 5,830 | 5,750 | 5,750 | -0.86% | 18,900 | 1172億9636万 | +1.23% | 31.38 | 1.79 |
| 04/23 | 5,770 | 5,800 | 5,730 | 5,800 | +1.05% | 22,700 | 1183億1632万 | +1.93% | 31.65 | 1.8 |
| 04/22 | 5,710 | 5,750 | 5,660 | 5,740 | +1.23% | 23,600 | 1170億9236万 | +0.74% | 31.32 | 1.78 |
| 04/19 | 5,690 | 5,730 | 5,660 | 5,670 | +0.18% | 18,500 | 1156億6441万 | -0.63% | 30.94 | 1.76 |
| 04/18 | 5,730 | 5,730 | 5,620 | 5,660 | -1.22% | 19,800 | 1154億6041万 | -0.89% | 30.89 | 1.76 |
| 04/17 | 5,720 | 5,740 | 5,670 | 5,730 | -0.17% | 30,400 | 1168億8837万 | +0.26% | 31.27 | 1.78 |
| 04/16 | 5,710 | 5,770 | 5,700 | 5,740 | 0% | 12,800 | 1170億9236万 | +0.35% | 31.32 | 1.78 |
| 04/15 | 5,720 | 5,750 | 5,670 | 5,740 | +3.24% | 25,800 | 1170億9236万 | +0.35% | 31.32 | 1.78 |
| 04/12 | 5,590 | 5,600 | 5,550 | 5,560 | -0.36% | 16,500 | 1134億2048万 | -2.76% | 30.34 | 1.73 |
| 04/11 | 5,560 | 5,620 | 5,550 | 5,580 | +1.09% | 16,000 | 1138億2846万 | -2.55% | 30.45 | 1.73 |
| 04/10 | 5,500 | 5,540 | 5,450 | 5,520 | -1.43% | 20,700 | 1126億450万 | -3.7% | 30.12 | 1.72 |
| 04/09 | 5,560 | 5,610 | 5,460 | 5,600 | +0.36% | 23,900 | 1142億3645万 | -2.51% | 30.56 | 1.74 |
| 04/08 | 5,580 | 5,630 | 5,520 | 5,580 | +0.72% | 21,600 | 1138億2846万 | -3.02% | 30.45 | 1.73 |
| 04/05 | 5,650 | 5,650 | 5,520 | 5,540 | -1.77% | 21,400 | 1130億1249万 | -3.89% | 30.23 | 1.72 |
| 04/04 | 5,640 | 5,680 | 5,610 | 5,640 | -0.35% | 18,100 | 1150億5242万 | -2.35% | 30.78 | 1.75 |
| 04/03 | 5,590 | 5,670 | 5,570 | 5,660 | +0.89% | 21,700 | 1154億6041万 | -2.08% | 30.89 | 1.76 |
| 04/02 | 5,670 | 5,670 | 5,560 | 5,610 | -1.06% | 22,700 | 1144億4044万 | -3.04% | 30.61 | 1.74 |
| 04/01 | 5,790 | 5,790 | 5,630 | 5,670 | +1.43% | 27,600 | 1156億6441万 | -2.16% | 30.94 | 1.76 |
| 03/29 | 5,730 | 5,740 | 5,550 | 5,590 | -1.58% | 14,700 | 1140億3246万 | -3.62% | 16.58 | 1.68 |
| 03/28 | 5,730 | 5,730 | 5,630 | 5,680 | -2.07% | 25,700 | 1158億6840万 | -2.22% | 16.85 | 1.71 |
| 03/27 | 5,770 | 5,840 | 5,750 | 5,800 | -0.17% | 23,800 | 1183億1632万 | -0.26% | 17.2 | 1.75 |
| 03/26 | 5,750 | 5,840 | 5,740 | 5,810 | +2.11% | 49,600 | 1185億2032万 | -0.15% | 17.23 | 1.75 |
| 03/25 | 5,820 | 5,820 | 5,650 | 5,690 | -2.4% | 18,400 | 1160億7239万 | -2.27% | 16.88 | 1.71 |
| 03/22 | 5,750 | 5,870 | 5,740 | 5,830 | +0.34% | 28,800 | 1189億2830万 | +0.24% | 17.29 | 1.76 |
| 03/20 | 5,850 | 5,950 | 5,750 | 5,810 | -3.01% | 40,500 | 1185億2032万 | 0% | 17.23 | 1.75 |
| 03/19 | 6,050 | 6,050 | 5,910 | 5,990 | -0.17% | 22,500 | 1221億9220万 | +3.31% | 17.76 | 1.8 |
| 03/18 | 5,970 | 6,010 | 5,930 | 6,000 | +0.67% | 30,400 | 1223億9620万 | +4.02% | 17.79 | 1.81 |
| 03/15 | 5,860 | 5,960 | 5,830 | 5,960 | +2.94% | 35,900 | 1215億8022万 | +3.65% | 17.68 | 1.8 |
| 03/14 | 5,810 | 5,840 | 5,760 | 5,790 | +0.52% | 22,800 | 1181億1233万 | +0.85% | 17.17 | 1.74 |
| 03/13 | 5,870 | 5,870 | 5,750 | 5,760 | -1.54% | 21,800 | 1175億35万 | +0.35% | 17.08 | 1.74 |
| 03/12 | 5,730 | 5,890 | 5,730 | 5,850 | +1.92% | 26,200 | 1193億3629万 | +1.88% | 17.35 | 1.76 |
| 03/11 | 5,680 | 5,750 | 5,650 | 5,740 | +1.06% | 8,600 | 1170億9236万 | +0.05% | 17.02 | 1.73 |
| 03/08 | 5,730 | 5,730 | 5,620 | 5,680 | -1.39% | 25,000 | 1158億6840万 | -0.84% | 16.85 | 1.71 |
| 03/07 | 5,750 | 5,800 | 5,720 | 5,760 | +0.17% | 14,100 | 1175億35万 | +0.61% | 17.08 | 1.74 |
| 03/06 | 5,730 | 5,790 | 5,680 | 5,750 | -0.86% | 22,900 | 1172億9636万 | +0.52% | 17.05 | 1.73 |
| 03/05 | 5,760 | 5,870 | 5,720 | 5,800 | -1.02% | 31,900 | 1183億1632万 | +1.45% | 17.2 | 1.75 |
| 03/04 | 5,940 | 5,940 | 5,800 | 5,860 | +0.34% | 8,400 | 1195億4029万 | +2.63% | 17.38 | 1.77 |
| 03/01 | 5,880 | 5,880 | 5,810 | 5,840 | +0.34% | 14,200 | 1191億3230万 | +2.4% | 17.32 | 1.76 |
| 02/28 | 5,760 | 5,930 | 5,720 | 5,820 | +1.04% | 38,500 | 1187億2431万 | +2.21% | 17.26 | 1.75 |
| 02/27 | 5,810 | 5,810 | 5,720 | 5,760 | -0.86% | 30,300 | 1175億35万 | +1.3% | 17.08 | 1.74 |
| 02/26 | 5,820 | 5,830 | 5,770 | 5,810 | -0.34% | 8,700 | 1185億2032万 | +2.25% | 17.23 | 1.75 |
| 02/25 | 5,770 | 5,850 | 5,740 | 5,830 | +0.52% | 13,000 | 1189億2830万 | +2.66% | 17.29 | 1.76 |
| 02/22 | 5,860 | 5,990 | 5,780 | 5,800 | 0% | 32,000 | 1183億1632万 | +2.2% | 17.2 | 1.75 |
| 02/21 | 5,860 | 5,890 | 5,760 | 5,800 | -0.51% | 19,900 | 1183億1632万 | +2.24% | 17.2 | 1.75 |
