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 | 3,410 | 3,420 | 3,285 | 3,360 | +2.28% | 704,600 | 2082億8373万 | -1.61% | 11.49 | 0.81 |
08/09 | 3,300 | 3,315 | 3,270 | 3,285 | +0.77% | 331,800 | 2036億3454万 | -3.95% | 11.24 | 0.79 |
08/08 | 3,250 | 3,270 | 3,240 | 3,260 | +0.15% | 245,200 | 2020億8481万 | -4.93% | 11.15 | 0.78 |
08/07 | 3,215 | 3,265 | 3,190 | 3,255 | -0.76% | 278,900 | 2017億7486万 | -5.35% | 11.13 | 0.78 |
08/06 | 3,145 | 3,285 | 3,130 | 3,280 | +1.39% | 333,500 | 2033億2459万 | -4.93% | 11.22 | 0.79 |
08/05 | 3,320 | 3,330 | 3,220 | 3,235 | -3.14% | 393,700 | 2005億3508万 | -6.5% | 11.07 | 0.78 |
08/02 | 3,380 | 3,390 | 3,320 | 3,340 | -3.05% | 371,100 | 2070億4394万 | -3.72% | 11.43 | 0.8 |
08/01 | 3,425 | 3,460 | 3,410 | 3,445 | -0.43% | 220,800 | 2135億5281万 | -0.92% | 11.78 | 0.83 |
07/31 | 3,475 | 3,500 | 3,450 | 3,460 | -1.28% | 339,300 | 2144億8265万 | -0.55% | 11.84 | 0.83 |
07/30 | 3,490 | 3,525 | 3,490 | 3,505 | +1.3% | 226,300 | 2172億7216万 | +0.69% | 11.99 | 0.84 |
07/29 | 3,475 | 3,480 | 3,425 | 3,460 | -0.14% | 162,900 | 2144億8265万 | -0.63% | 11.84 | 0.83 |
07/26 | 3,515 | 3,520 | 3,460 | 3,465 | -1.56% | 171,200 | 2147億9259万 | -0.55% | 11.85 | 0.83 |
07/25 | 3,530 | 3,550 | 3,500 | 3,520 | -0.85% | 246,800 | 2182億200万 | +1.03% | 12.04 | 0.84 |
07/24 | 3,545 | 3,585 | 3,540 | 3,550 | +0.85% | 313,000 | 2200億6168万 | +1.92% | 12.14 | 0.85 |
07/23 | 3,500 | 3,530 | 3,475 | 3,520 | +0.72% | 237,400 | 2182億200万 | +1.24% | 12.04 | 0.84 |
07/22 | 3,500 | 3,520 | 3,480 | 3,495 | +0.14% | 200,100 | 2166億5227万 | +0.58% | 11.96 | 0.84 |
07/19 | 3,445 | 3,495 | 3,430 | 3,490 | +1.6% | 245,700 | 2163億4232万 | +0.43% | 11.94 | 0.84 |
07/18 | 3,500 | 3,510 | 3,420 | 3,435 | -1.43% | 254,800 | 2129億3292万 | -1.09% | 11.75 | 0.82 |
07/17 | 3,455 | 3,505 | 3,455 | 3,485 | +0.87% | 211,000 | 2160億3238万 | +0.29% | 11.92 | 0.84 |
07/16 | 3,430 | 3,465 | 3,425 | 3,455 | +1.02% | 230,900 | 2141億7270万 | -0.58% | 11.82 | 0.83 |
07/12 | 3,440 | 3,455 | 3,420 | 3,420 | +0.74% | 237,000 | 2120億308万 | -1.58% | 11.7 | 0.82 |
07/11 | 3,360 | 3,410 | 3,355 | 3,395 | +0.74% | 181,600 | 2104億5335万 | -2.36% | 11.61 | 0.81 |
07/10 | 3,380 | 3,385 | 3,355 | 3,370 | -1.61% | 215,900 | 2089億362万 | -3.08% | 11.53 | 0.81 |
07/09 | 3,455 | 3,455 | 3,405 | 3,425 | -0.87% | 146,900 | 2123億1303万 | -1.61% | 11.72 | 0.82 |
07/08 | 3,480 | 3,485 | 3,450 | 3,455 | -1% | 140,100 | 2141億7270万 | -0.69% | 11.82 | 0.83 |
07/05 | 3,520 | 3,525 | 3,485 | 3,490 | -0.85% | 123,800 | 2163億4232万 | +0.52% | 11.94 | 0.84 |
07/04 | 3,530 | 3,535 | 3,500 | 3,520 | +0.28% | 118,600 | 2182億200万 | +1.5% | 12.04 | 0.84 |
07/03 | 3,490 | 3,525 | 3,475 | 3,510 | -0.71% | 145,700 | 2175億8211万 | +1.27% | 12.01 | 0.84 |
07/02 | 3,510 | 3,540 | 3,495 | 3,535 | +0.28% | 157,600 | 2191億3184万 | +2.11% | 12.09 | 0.85 |
07/01 | 3,545 | 3,560 | 3,490 | 3,525 | +2.03% | 198,700 | 2185億1195万 | +2.03% | 12.06 | 0.85 |
06/28 | 3,485 | 3,495 | 3,415 | 3,455 | -2.12% | 342,700 | 2141億7270万 | +0.12% | 11.82 | 0.83 |
06/27 | 3,525 | 3,540 | 3,505 | 3,530 | +1% | 169,200 | 2188億2189万 | +2.35% | 12.07 | 0.85 |
06/26 | 3,515 | 3,545 | 3,480 | 3,495 | -0.57% | 170,400 | 2166億5227万 | +1.51% | 11.96 | 0.84 |
06/25 | 3,525 | 3,570 | 3,510 | 3,515 | -0.28% | 193,700 | 2178億9205万 | +2.18% | 12.02 | 0.84 |
06/24 | 3,520 | 3,540 | 3,500 | 3,525 | +0.28% | 111,000 | 2185億1195万 | +2.62% | 12.06 | 0.85 |
06/21 | 3,490 | 3,535 | 3,475 | 3,515 | +1.3% | 238,700 | 2178億9205万 | +2.51% | 12.02 | 0.84 |
06/20 | 3,520 | 3,525 | 3,455 | 3,470 | -0.57% | 193,200 | 2151億254万 | +1.31% | 11.87 | 0.83 |
06/19 | 3,465 | 3,505 | 3,465 | 3,490 | +2.2% | 208,500 | 2163億4232万 | +2.05% | 11.94 | 0.84 |
06/18 | 3,470 | 3,485 | 3,410 | 3,415 | -1.44% | 130,900 | 2116億9313万 | 0% | 11.68 | 0.82 |
06/17 | 3,480 | 3,505 | 3,450 | 3,465 | -0.57% | 191,600 | 2147億9259万 | +1.55% | 11.85 | 0.83 |
06/14 | 3,485 | 3,500 | 3,470 | 3,485 | +0.87% | 269,200 | 2160億3238万 | +2.14% | 11.92 | 0.84 |
06/13 | 3,460 | 3,465 | 3,430 | 3,455 | -0.86% | 174,100 | 2141億7270万 | +1.29% | 11.82 | 0.83 |
06/12 | 3,490 | 3,500 | 3,475 | 3,485 | +0.29% | 148,900 | 2160億3238万 | +2.2% | 11.92 | 0.84 |
06/11 | 3,455 | 3,485 | 3,440 | 3,475 | +0.43% | 113,900 | 2154億1249万 | +1.91% | 11.89 | 0.83 |
06/10 | 3,490 | 3,500 | 3,440 | 3,460 | +0.14% | 196,400 | 2144億8265万 | +1.38% | 11.84 | 0.83 |
06/07 | 3,380 | 3,455 | 3,370 | 3,455 | +1.17% | 121,200 | 2141億7270万 | +1.05% | 11.82 | 0.83 |
06/06 | 3,425 | 3,450 | 3,415 | 3,415 | -1.3% | 117,200 | 2116億9313万 | -0.38% | 11.68 | 0.82 |
06/05 | 3,410 | 3,470 | 3,400 | 3,460 | +2.82% | 186,500 | 2144億8265万 | +0.58% | 11.84 | 0.83 |
06/04 | 3,345 | 3,365 | 3,305 | 3,365 | +1.97% | 220,400 | 2085億9367万 | -2.52% | 11.51 | 0.81 |
06/03 | 3,310 | 3,320 | 3,280 | 3,300 | -2.65% | 208,400 | 2045億6437万 | -4.84% | 11.29 | 0.79 |
05/31 | 3,410 | 3,425 | 3,365 | 3,390 | -2.02% | 262,000 | 2101億4340万 | -2.73% | 11.6 | 0.81 |
05/30 | 3,410 | 3,465 | 3,410 | 3,460 | +1.32% | 202,000 | 2144億8265万 | -1.11% | 11.84 | 0.83 |
05/29 | 3,385 | 3,430 | 3,335 | 3,415 | +1.49% | 338,600 | 2116億9313万 | -2.73% | 11.68 | 0.82 |
05/28 | 3,380 | 3,420 | 3,365 | 3,365 | -1.46% | 272,700 | 2085億9367万 | -4.57% | 11.51 | 0.81 |
05/27 | 3,410 | 3,430 | 3,385 | 3,415 | +0.59% | 157,400 | 2116億9313万 | -3.61% | 11.68 | 0.82 |
05/24 | 3,370 | 3,400 | 3,335 | 3,395 | +0.3% | 160,700 | 2104億5335万 | -4.55% | 11.61 | 0.81 |
05/23 | 3,390 | 3,405 | 3,365 | 3,385 | -1.31% | 144,900 | 2098億3346万 | -5.24% | 11.58 | 0.81 |
05/22 | 3,430 | 3,460 | 3,415 | 3,430 | +1.33% | 252,600 | 2126億2297万 | -4.38% | 11.73 | 0.82 |
05/21 | 3,345 | 3,390 | 3,335 | 3,385 | +0.3% | 234,200 | 2098億3346万 | -5.97% | 11.58 | 0.81 |
05/20 | 3,410 | 3,445 | 3,370 | 3,375 | -1.03% | 243,100 | 2092億1357万 | -6.66% | 11.54 | 0.81 |
05/17 | 3,360 | 3,445 | 3,335 | 3,410 | +1.79% | 250,200 | 2113億8319万 | -6.19% | 11.66 | 0.82 |
05/16 | 3,360 | 3,385 | 3,320 | 3,350 | -0.45% | 227,800 | 2076億6384万 | -8.22% | 11.46 | 0.8 |
05/15 | 3,390 | 3,435 | 3,325 | 3,365 | +0.75% | 343,700 | 2085億9367万 | -8.21% | 11.51 | 0.81 |
05/14 | 3,385 | 3,385 | 3,255 | 3,340 | -3.61% | 761,200 | 2070億4394万 | -9.21% | 11.43 | 0.8 |
05/13 | 3,440 | 3,500 | 3,410 | 3,465 | +0.29% | 400,800 | 2147億9259万 | -6.2% | 11.85 | 0.83 |
05/10 | 3,445 | 3,505 | 3,405 | 3,455 | +0.88% | 424,400 | 2141億7270万 | -6.65% | 11.82 | 0.83 |
05/09 | 3,445 | 3,465 | 3,425 | 3,425 | -1.72% | 323,300 | 2123億1303万 | -7.63% | 11.72 | 0.82 |
05/08 | 3,500 | 3,535 | 3,475 | 3,485 | -1.97% | 343,800 | 2160億3238万 | -6.29% | 11.92 | 0.84 |
05/07 | 3,585 | 3,585 | 3,530 | 3,555 | -1.66% | 303,800 | 2203億7162万 | -4.69% | 12.16 | 0.85 |
04/26 | 3,660 | 3,670 | 3,585 | 3,615 | -1.9% | 209,500 | 2240億9097万 | -3.21% | 12.37 | 0.87 |
04/25 | 3,670 | 3,700 | 3,620 | 3,685 | -0.67% | 257,900 | 2284億3022万 | -1.42% | 12.61 | 0.88 |
04/24 | 3,750 | 3,760 | 3,705 | 3,710 | -1.46% | 157,100 | 2299億7995万 | -0.75% | 12.69 | 0.89 |
04/23 | 3,765 | 3,780 | 3,750 | 3,765 | +0.4% | 90,200 | 2333億8936万 | +0.72% | 12.88 | 0.9 |
04/22 | 3,720 | 3,765 | 3,715 | 3,750 | +0.27% | 108,700 | 2324億5952万 | +0.37% | 12.83 | 0.9 |
04/19 | 3,760 | 3,760 | 3,705 | 3,740 | +0.4% | 124,400 | 2318億3963万 | +0.19% | 12.79 | 0.9 |
04/18 | 3,805 | 3,805 | 3,710 | 3,725 | -1.32% | 217,800 | 2309億979万 | -0.08% | 12.74 | 0.89 |
04/17 | 3,815 | 3,830 | 3,775 | 3,775 | -0.26% | 183,200 | 2340億925万 | +1.42% | 12.91 | 0.91 |
04/16 | 3,790 | 3,805 | 3,765 | 3,785 | -0.13% | 178,300 | 2346億2914万 | +1.94% | 12.95 | 0.91 |
04/15 | 3,810 | 3,820 | 3,770 | 3,790 | +0.93% | 202,400 | 2349億3909万 | +2.4% | 12.96 | 0.91 |
04/12 | 3,790 | 3,800 | 3,750 | 3,755 | -0.66% | 215,200 | 2327億6946万 | +1.82% | 12.84 | 0.9 |
04/11 | 3,760 | 3,785 | 3,740 | 3,780 | +0.67% | 187,800 | 2343億1919万 | +2.75% | 12.93 | 0.91 |
04/10 | 3,740 | 3,770 | 3,700 | 3,755 | 0% | 207,800 | 2327億6946万 | +2.34% | 12.84 | 0.9 |
04/09 | 3,760 | 3,775 | 3,720 | 3,755 | -0.92% | 273,500 | 2327億6946万 | +2.6% | 12.84 | 0.9 |
04/08 | 3,865 | 3,865 | 3,775 | 3,790 | -1.3% | 207,400 | 2349億3909万 | +3.75% | 12.96 | 0.91 |
04/05 | 3,850 | 3,885 | 3,820 | 3,840 | +0.92% | 368,400 | 2380億3855万 | +5.35% | 13.14 | 0.92 |
04/04 | 3,785 | 3,815 | 3,765 | 3,805 | +1.87% | 309,900 | 2358億6892万 | +4.62% | 13.02 | 0.91 |
04/03 | 3,685 | 3,745 | 3,655 | 3,735 | +1.08% | 289,200 | 2315億2968万 | +2.81% | 12.78 | 0.9 |
04/02 | 3,830 | 3,855 | 3,675 | 3,695 | -0.27% | 378,000 | 2290億5011万 | +1.79% | 12.64 | 0.89 |
04/01 | 3,695 | 3,755 | 3,685 | 3,705 | +1.79% | 264,300 | 2296億7000万 | +2.18% | 12.67 | 0.89 |
03/29 | 3,650 | 3,655 | 3,560 | 3,640 | -0.27% | 389,800 | 2256億4070万 | +0.58% | 14.45 | 0.91 |
03/28 | 3,690 | 3,690 | 3,610 | 3,650 | -0.95% | 339,100 | 2262億6060万 | +0.91% | 14.49 | 0.92 |
03/27 | 3,725 | 3,735 | 3,620 | 3,685 | -2.25% | 306,500 | 2284億3022万 | +2.02% | 14.63 | 0.92 |
03/26 | 3,700 | 3,775 | 3,695 | 3,770 | +2.72% | 315,900 | 2336億9930万 | +4.64% | 14.97 | 0.95 |
03/25 | 3,620 | 3,680 | 3,605 | 3,670 | -0.94% | 204,600 | 2275億38万 | +2.14% | 14.57 | 0.92 |
03/22 | 3,700 | 3,715 | 3,670 | 3,705 | +0.54% | 220,200 | 2296億7000万 | +3.43% | 14.71 | 0.93 |
03/20 | 3,720 | 3,730 | 3,665 | 3,685 | -0.67% | 182,400 | 2284億3022万 | +3.19% | 14.63 | 0.92 |
03/19 | 3,710 | 3,760 | 3,700 | 3,710 | 0% | 259,500 | 2299億7995万 | +4.18% | 14.73 | 0.93 |
03/18 | 3,675 | 3,710 | 3,660 | 3,710 | +1.37% | 266,100 | 2299億7995万 | +4.65% | 14.73 | 0.93 |
03/15 | 3,670 | 3,695 | 3,605 | 3,660 | +1.1% | 284,900 | 2268億8049万 | +3.62% | 14.53 | 0.92 |
03/14 | 3,640 | 3,660 | 3,620 | 3,620 | +1.26% | 433,700 | 2244億92万 | +2.75% | 14.37 | 0.91 |