株価チャート
2019/03/28~2019/08/26
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 |
08/26 | 3,930 | 3,930 | 3,885 | 3,885 | -3.12% | 23,700 | 761億4354万 | -13.59% | 20.83 | 1.19 |
08/23 | 4,070 | 4,085 | 4,010 | 4,010 | -1.72% | 13,200 | 785億9346万 | -11.67% | 21.5 | 1.22 |
08/22 | 4,080 | 4,115 | 4,065 | 4,080 | +1.24% | 14,500 | 799億6541万 | -10.84% | 21.88 | 1.25 |
08/21 | 4,130 | 4,140 | 4,030 | 4,030 | -4.05% | 15,000 | 789億8544万 | -12.66% | 21.61 | 1.23 |
08/20 | 4,080 | 4,205 | 4,060 | 4,200 | +2.94% | 17,000 | 823億1734万 | -9.72% | 22.52 | 1.28 |
08/19 | 4,080 | 4,100 | 4,060 | 4,080 | +1.24% | 13,000 | 799億6541万 | -12.91% | 21.88 | 1.25 |
08/16 | 4,030 | 4,085 | 4,015 | 4,030 | -0.37% | 13,900 | 789億8544万 | -14.64% | 21.61 | 1.23 |
08/15 | 3,950 | 4,050 | 3,945 | 4,045 | -0.37% | 19,400 | 792億7943万 | -14.99% | 21.69 | 1.24 |
08/14 | 4,100 | 4,135 | 4,050 | 4,060 | -0.37% | 42,800 | 795億7343万 | -15.33% | 21.77 | 1.24 |
08/13 | 4,080 | 4,080 | 4,030 | 4,075 | -2.16% | 38,400 | 798億6742万 | -15.7% | 21.85 | 1.24 |
08/09 | 4,260 | 4,285 | 4,150 | 4,165 | -2.12% | 43,400 | 816億3136万 | -14.56% | 22.33 | 1.27 |
08/08 | 4,235 | 4,280 | 4,215 | 4,255 | +0.12% | 28,700 | 833億9530万 | -13.39% | 22.82 | 1.3 |
08/07 | 4,315 | 4,330 | 4,245 | 4,250 | -2.63% | 38,800 | 832億9730万 | -14.04% | 22.79 | 1.3 |
08/06 | 4,315 | 4,380 | 4,280 | 4,365 | -3.11% | 68,900 | 855億5123万 | -12.28% | 23.41 | 1.33 |
08/05 | 4,700 | 4,730 | 4,485 | 4,505 | -6.15% | 61,400 | 882億9514万 | -9.88% | 24.16 | 1.38 |
08/02 | 4,835 | 4,865 | 4,765 | 4,800 | -2.04% | 28,100 | 940億7696万 | -4.25% | 25.74 | 1.47 |
08/01 | 5,050 | 5,050 | 4,900 | 4,900 | -3.35% | 40,400 | 960億3689万 | -2.27% | 26.27 | 1.5 |
07/31 | 5,040 | 5,110 | 5,010 | 5,070 | 0% | 31,400 | 993億6879万 | +1.3% | 27.19 | 1.55 |
07/30 | 5,090 | 5,150 | 5,070 | 5,070 | -0.2% | 22,000 | 993億6879万 | +1.56% | 27.19 | 1.55 |
07/29 | 5,060 | 5,120 | 5,060 | 5,080 | +0.4% | 12,300 | 995億6478万 | +1.99% | 27.24 | 1.55 |
07/26 | 5,130 | 5,130 | 5,030 | 5,060 | -2.13% | 16,800 | 991億7279万 | +1.81% | 27.13 | 1.55 |
07/25 | 5,110 | 5,180 | 5,110 | 5,170 | +0.78% | 14,500 | 1013億2872万 | +4.21% | 27.72 | 1.58 |
07/24 | 5,100 | 5,150 | 5,090 | 5,130 | +1.18% | 22,700 | 1005億4475万 | +3.68% | 27.51 | 1.57 |
07/23 | 5,020 | 5,110 | 5,020 | 5,070 | +1% | 19,300 | 993億6879万 | +2.78% | 27.19 | 1.55 |
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 |