株価チャート
2018/12/21～2019/07/23
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 |
| 07/23 | 3,505 | 3,660 | 3,485 | 3,635 | +4.15% | 62,400 | 373億1183万 | -11.84% | 155.59 | 7.41 |
| 07/22 | 3,605 | 3,645 | 3,465 | 3,490 | -2.38% | 72,100 | 358億2347万 | -16.65% | 149.39 | 7.12 |
| 07/19 | 3,515 | 3,585 | 3,490 | 3,575 | +2.14% | 66,200 | 366億9596万 | -15.72% | 153.03 | 7.29 |
| 07/18 | 3,635 | 3,640 | 3,495 | 3,500 | -3.05% | 84,300 | 359億2611万 | -18.6% | 149.82 | 7.14 |
| 07/17 | 3,640 | 3,650 | 3,555 | 3,610 | -0.96% | 68,800 | 370億5522万 | -17.05% | 154.52 | 7.36 |
| 07/16 | 3,840 | 3,840 | 3,630 | 3,645 | -6.06% | 123,500 | 374億1448万 | -17.18% | 156.02 | 7.43 |
| 07/12 | 3,975 | 4,015 | 3,875 | 3,880 | -3.36% | 53,400 | 398億2666万 | -12.71% | 166.08 | 7.91 |
| 07/11 | 3,905 | 4,060 | 3,855 | 4,015 | +2.82% | 77,300 | 412億1238万 | -10.4% | 171.86 | 8.19 |
| 07/10 | 3,920 | 3,945 | 3,810 | 3,905 | -0.13% | 54,500 | 400億8328万 | -13.41% | 167.15 | 7.96 |
| 07/09 | 4,020 | 4,025 | 3,880 | 3,910 | -2.86% | 71,300 | 401億3460万 | -14.16% | 167.37 | 7.97 |
| 07/08 | 4,140 | 4,140 | 4,010 | 4,025 | -0.49% | 42,200 | 413億1503万 | -12.39% | 172.29 | 8.21 |
| 07/05 | 4,135 | 4,135 | 3,995 | 4,045 | -1.34% | 70,000 | 415億2032万 | -12.6% | 173.14 | 8.25 |
| 07/04 | 4,010 | 4,140 | 3,965 | 4,100 | +1.23% | 51,000 | 420億8488万 | -11.96% | 175.5 | 8.36 |
| 07/03 | 4,150 | 4,200 | 4,030 | 4,050 | -2.29% | 70,100 | 415億7165万 | -13.5% | 173.36 | 8.26 |
| 07/02 | 4,170 | 4,240 | 4,145 | 4,145 | -0.6% | 79,900 | 425億4678万 | -12.33% | 177.42 | 8.45 |
| 07/01 | 4,150 | 4,265 | 4,135 | 4,170 | +0.97% | 96,700 | 428億340万 | -12.36% | 178.49 | 8.5 |
| 06/28 | 4,375 | 4,375 | 4,130 | 4,130 | -5.17% | 199,400 | 423億9281万 | -13.89% | 176.78 | 8.42 |
| 06/27 | 4,350 | 4,525 | 4,165 | 4,355 | -0.68% | 493,900 | 447億235万 | -9.87% | 186.41 | 8.88 |
| 06/26 | 4,390 | 4,615 | 4,325 | 4,385 | -2.56% | 167,000 | 450億1029万 | -9.48% | 187.7 | 8.94 |
| 06/25 | 4,710 | 4,710 | 4,435 | 4,500 | -5.06% | 184,700 | 461億9072万 | -7.46% | 192.62 | 9.18 |
| 06/24 | 4,745 | 4,870 | 4,700 | 4,740 | +0.11% | 135,000 | 486億5422万 | -2.73% | 202.89 | 9.67 |
| 06/21 | 4,840 | 4,845 | 4,635 | 4,735 | -2.17% | 167,400 | 486億290万 | -3.19% | 202.68 | 9.66 |
| 06/20 | 4,900 | 4,910 | 4,750 | 4,840 | -0.41% | 104,200 | 496億8068万 | -0.84% | 207.17 | 9.87 |
| 06/19 | 4,975 | 4,975 | 4,840 | 4,860 | +0.52% | 99,800 | 498億8598万 | +0.06% | 208.03 | 9.91 |
| 06/18 | 5,220 | 5,220 | 4,820 | 4,835 | -7.55% | 300,300 | 496億2936万 | +0.19% | 206.96 | 9.86 |
| 06/17 | 4,945 | 5,240 | 4,895 | 5,230 | +7.28% | 241,000 | 536億8388万 | +9% | 223.87 | 10.66 |
| 06/14 | 5,000 | 5,090 | 4,820 | 4,875 | -2.89% | 181,400 | 500億3994万 | +2.55% | 208.67 | 9.94 |
| 06/13 | 4,815 | 5,020 | 4,760 | 5,020 | +4.69% | 146,700 | 515億2831万 | +6.47% | 214.88 | 10.24 |
| 06/12 | 4,885 | 4,925 | 4,750 | 4,795 | -0.62% | 65,200 | 492億1878万 | +2.76% | 205.25 | 9.78 |
| 06/11 | 4,785 | 4,870 | 4,745 | 4,825 | +1.37% | 66,500 | 495億2671万 | +4.32% | 206.53 | 9.84 |
| 06/10 | 4,875 | 4,945 | 4,750 | 4,760 | -0.21% | 108,200 | 488億5951万 | +3.86% | 203.75 | 9.71 |
| 06/07 | 4,800 | 4,980 | 4,670 | 4,770 | +0.53% | 234,700 | 489億6216万 | +5.14% | 204.18 | 9.73 |
| 06/06 | 5,090 | 5,290 | 4,735 | 4,745 | -5.85% | 386,700 | 487億555万 | +5.66% | 203.11 | 9.68 |
| 06/05 | 4,950 | 5,050 | 4,930 | 5,040 | +3.28% | 89,100 | 517億3360万 | +13.39% | 215.73 | 10.28 |
| 06/04 | 4,930 | 5,050 | 4,755 | 4,880 | 0% | 119,400 | 500億9127万 | +11.29% | 208.89 | 9.95 |
| 06/03 | 4,695 | 4,965 | 4,605 | 4,880 | +2.41% | 130,400 | 500億9127万 | +12.62% | 208.89 | 9.95 |
| 05/31 | 4,705 | 4,870 | 4,635 | 4,765 | +1.06% | 163,800 | 489億1084万 | +11.41% | 203.96 | 9.72 |
| 05/30 | 5,240 | 5,300 | 4,715 | 4,715 | -9.5% | 353,500 | 483億9761万 | +11.62% | 201.82 | 9.61 |
| 05/29 | 4,900 | 5,230 | 4,815 | 5,210 | +6.33% | 179,800 | 534億7859万 | +24.73% | 223.01 | 10.62 |
| 05/28 | 5,030 | 5,080 | 4,745 | 4,900 | -3.92% | 154,900 | 502億9656万 | +19.31% | 209.74 | 9.99 |
| 05/27 | 5,150 | 5,200 | 4,870 | 5,100 | +0.99% | 223,600 | 523億4948万 | +25.86% | 218.3 | 10.4 |
| 05/24 | 4,715 | 5,070 | 4,660 | 5,050 | +8.72% | 307,900 | 518億3625万 | +26.6% | 216.16 | 10.3 |
| 05/23 | 4,960 | 5,190 | 4,540 | 4,645 | -4.42% | 449,000 | 476億7909万 | +18.19% | 198.83 | 9.47 |
| 05/22 | 4,775 | 4,875 | 4,585 | 4,860 | +2.32% | 227,400 | 498億8598万 | +25% | 208.03 | 9.91 |
| 05/21 | 5,250 | 5,430 | 4,665 | 4,750 | -8.48% | 574,400 | 487億5687万 | +23.83% | 203.32 | 9.69 |
| 05/20 | 4,825 | 5,190 | 4,805 | 5,190 | +15.59% | 346,300 | 532億7329万 | +37.08% | 222.16 | 10.58 |
| 05/17 | 4,350 | 4,490 | 4,310 | 4,490 | +5.9% | 335,300 | 460億8807万 | +20.57% | 192.19 | 9.16 |
| 05/16 | 4,060 | 4,245 | 3,905 | 4,240 | +4.18% | 162,600 | 435億2192万 | +14.94% | 181.49 | 8.65 |
| 05/15 | 4,150 | 4,230 | 3,965 | 4,070 | -1.57% | 106,700 | 417億7694万 | +10.99% | 174.21 | 8.3 |
| 05/14 | 4,015 | 4,285 | 3,880 | 4,135 | -0.36% | 173,800 | 424億4414万 | +13.32% | 177 | 8.43 |
| 05/13 | 4,025 | 4,280 | 3,955 | 4,150 | +6.55% | 312,400 | 425億9811万 | +14.26% | 177.64 | 8.46 |
| 05/10 | 4,000 | 4,120 | 3,845 | 3,895 | +2.77% | 366,300 | 399億8063万 | +7.63% | 166.72 | 7.94 |
| 05/09 | 3,750 | 3,825 | 3,650 | 3,790 | +0.53% | 63,800 | 389億285万 | +4.87% | 162.23 | 7.73 |
| 05/08 | 3,775 | 3,780 | 3,660 | 3,770 | 0% | 52,100 | 386億9756万 | +4.55% | 161.37 | 7.69 |
| 05/07 | 3,740 | 3,775 | 3,680 | 3,770 | +4.14% | 77,600 | 386億9756万 | +4.78% | 161.37 | 7.69 |
| 04/26 | 3,620 | 3,660 | 3,585 | 3,620 | +0.14% | 54,600 | 371億5787万 | +0.78% | 154.95 | 7.38 |
| 04/25 | 3,585 | 3,640 | 3,565 | 3,615 | +0.84% | 43,700 | 371億654万 | +0.47% | 154.74 | 7.37 |
| 04/24 | 3,555 | 3,590 | 3,540 | 3,585 | +0.84% | 26,300 | 367億9860万 | -0.53% | 153.45 | 7.31 |
| 04/23 | 3,605 | 3,605 | 3,515 | 3,555 | -0.28% | 16,200 | 364億9067万 | -1.52% | 152.17 | 7.25 |
| 04/22 | 3,530 | 3,635 | 3,500 | 3,565 | +2.44% | 68,900 | 365億9331万 | -1.33% | 152.6 | 7.27 |
| 04/19 | 3,440 | 3,495 | 3,430 | 3,480 | +0.58% | 19,700 | 357億2082万 | -3.6% | 148.96 | 7.1 |
| 04/18 | 3,520 | 3,520 | 3,430 | 3,460 | -1.7% | 16,900 | 355億1553万 | -4.23% | 148.1 | 7.06 |
| 04/17 | 3,465 | 3,535 | 3,455 | 3,520 | +1.59% | 17,000 | 361億3140万 | -2.71% | 150.67 | 7.18 |
| 04/16 | 3,515 | 3,545 | 3,455 | 3,465 | -1.84% | 18,500 | 355億6685万 | -4.28% | 148.32 | 7.07 |
| 04/15 | 3,565 | 3,580 | 3,505 | 3,530 | 0% | 17,900 | 362億3405万 | -2.7% | 151.1 | 7.2 |
| 04/12 | 3,575 | 3,575 | 3,500 | 3,530 | -1.26% | 8,900 | 362億3405万 | -2.84% | 151.1 | 7.2 |
| 04/11 | 3,580 | 3,590 | 3,540 | 3,575 | -0.14% | 19,100 | 366億9596万 | -1.84% | 153.03 | 7.29 |
| 04/10 | 3,560 | 3,610 | 3,535 | 3,580 | 0% | 16,700 | 367億4728万 | -1.97% | 153.24 | 7.3 |
| 04/09 | 3,490 | 3,595 | 3,405 | 3,580 | +2.73% | 45,600 | 367億4728万 | -2.11% | 153.24 | 7.3 |
| 04/08 | 3,650 | 3,650 | 3,450 | 3,485 | -4.26% | 70,800 | 357億7214万 | -4.91% | 149.17 | 7.11 |
| 04/05 | 3,640 | 3,670 | 3,605 | 3,640 | +0.83% | 18,100 | 373億6316万 | -1.06% | 155.81 | 7.42 |
| 04/04 | 3,695 | 3,700 | 3,610 | 3,610 | -2.7% | 21,700 | 370億5522万 | -2.04% | 154.52 | 7.36 |
| 04/03 | 3,610 | 3,730 | 3,590 | 3,710 | +2.77% | 37,900 | 380億8168万 | +0.41% | 158.8 | 7.57 |
| 04/02 | 3,705 | 3,730 | 3,605 | 3,610 | -2.56% | 39,600 | 370億5522万 | -2.51% | 154.52 | 7.36 |
| 04/01 | 3,830 | 3,860 | 3,660 | 3,705 | -3.26% | 52,800 | 380億3036万 | -0.35% | 158.59 | 7.56 |
| 03/29 | 3,835 | 3,840 | 3,720 | 3,830 | +1.73% | 77,500 | 393億1343万 | +2.76% | - | 8.36 |
| 03/28 | 3,610 | 3,810 | 3,580 | 3,765 | +4.87% | 80,600 | 386億4623万 | +1.18% | - | 8.22 |
| 03/27 | 3,555 | 3,625 | 3,540 | 3,590 | +0.7% | 16,100 | 368億4993万 | -3.39% | - | 7.84 |
| 03/26 | 3,645 | 3,675 | 3,530 | 3,565 | -2.06% | 35,600 | 365億9331万 | -4.14% | - | 7.78 |
| 03/25 | 3,635 | 3,690 | 3,600 | 3,640 | -3.32% | 32,200 | 373億6316万 | -2.31% | - | 7.95 |
| 03/22 | 3,790 | 3,820 | 3,745 | 3,765 | +0.27% | 58,800 | 386億4623万 | +1.05% | - | 8.22 |
| 03/20 | 3,730 | 3,790 | 3,710 | 3,755 | +0.67% | 46,400 | 385億4359万 | +0.83% | - | 8.2 |
| 03/19 | 3,610 | 3,730 | 3,600 | 3,730 | +2.33% | 41,200 | 382億8697万 | +0.24% | - | 8.15 |
| 03/18 | 3,545 | 3,645 | 3,510 | 3,645 | +4.74% | 31,100 | 374億1448万 | -2.04% | - | 7.96 |
| 03/15 | 3,580 | 3,600 | 3,480 | 3,480 | -2.52% | 53,000 | 357億2082万 | -6.68% | - | 7.6 |
| 03/14 | 3,605 | 3,640 | 3,560 | 3,570 | +0.14% | 41,200 | 366億4463万 | -4.57% | - | 7.8 |
| 03/13 | 3,615 | 3,685 | 3,560 | 3,565 | -0.7% | 48,200 | 365億9331万 | -4.86% | - | 7.78 |
| 03/12 | 3,690 | 3,720 | 3,460 | 3,590 | -2.05% | 67,700 | 368億4993万 | -4.47% | - | 7.84 |
| 03/11 | 3,650 | 3,705 | 3,635 | 3,665 | +0.27% | 13,600 | 376億1977万 | -2.84% | - | 8 |
| 03/08 | 3,720 | 3,745 | 3,630 | 3,655 | -2.4% | 44,500 | 375億1713万 | -3.23% | - | 7.98 |
| 03/07 | 3,800 | 3,800 | 3,720 | 3,745 | -2.35% | 25,200 | 384億4094万 | -1.11% | - | 8.18 |
| 03/06 | 3,675 | 3,840 | 3,670 | 3,835 | +4.07% | 66,000 | 393億6476万 | +1.43% | - | 8.37 |
| 03/05 | 3,800 | 3,825 | 3,665 | 3,685 | -2.9% | 61,200 | 378億2506万 | -2.56% | - | 8.05 |
| 03/04 | 3,800 | 3,850 | 3,780 | 3,795 | -1.04% | 54,900 | 389億5417万 | +0.21% | - | 8.29 |
| 03/01 | 3,760 | 3,885 | 3,710 | 3,835 | +1.19% | 99,200 | 393億6476万 | +1.35% | - | 8.37 |
| 02/28 | 3,820 | 3,910 | 3,765 | 3,790 | -1.81% | 88,300 | 389億285万 | +0.45% | - | 8.28 |
| 02/27 | 3,900 | 3,910 | 3,825 | 3,860 | -1.03% | 52,700 | 396億2137万 | +2.52% | - | 8.43 |
| 02/26 | 4,010 | 4,080 | 3,775 | 3,900 | -2.13% | 172,200 | 400億3195万 | +4.36% | - | 8.52 |
| 02/25 | 4,055 | 4,140 | 3,935 | 3,985 | +1.4% | 323,400 | 409億445万 | +7.33% | - | 8.7 |
| 02/22 | 3,810 | 3,940 | 3,770 | 3,930 | +6.36% | 308,900 | 403億3989万 | +6.36% | - | 8.58 |
| 02/21 | 3,655 | 3,730 | 3,600 | 3,695 | +1.79% | 63,500 | 375億1202万 | +0.49% | - | 7.98 |
| 02/20 | 3,630 | 3,700 | 3,605 | 3,630 | -0.68% | 35,000 | 368億5214万 | -1.36% | - | 7.84 |
| 02/19 | 3,695 | 3,790 | 3,655 | 3,655 | -2.4% | 53,100 | 371億594万 | -0.87% | - | 7.89 |
| 02/18 | 3,720 | 3,760 | 3,585 | 3,745 | +2.6% | 64,700 | 380億1963万 | +1.33% | - | 8.09 |
| 02/15 | 3,670 | 3,780 | 3,500 | 3,650 | -1.62% | 77,600 | 370億5518万 | -1.14% | - | 7.88 |
| 02/14 | 3,740 | 3,760 | 3,665 | 3,710 | +0.68% | 40,100 | 376億6430万 | +0.82% | - | 8.01 |
| 02/13 | 3,800 | 3,950 | 3,625 | 3,685 | -1.34% | 178,600 | 374億1050万 | +0.38% | - | 7.96 |
| 02/12 | 3,775 | 3,815 | 3,700 | 3,735 | -2.35% | 46,400 | 379億1811万 | +2.22% | - | 8.07 |
| 02/08 | 3,770 | 3,850 | 3,640 | 3,825 | +1.06% | 90,000 | 388億3180万 | +5.31% | - | 8.26 |
| 02/07 | 3,725 | 3,845 | 3,575 | 3,785 | +1.47% | 129,300 | 384億2571万 | +5.29% | - | 8.17 |
| 02/06 | 3,910 | 3,930 | 3,685 | 3,730 | -2.86% | 115,300 | 378億6735万 | +4.92% | - | 8.06 |
| 02/05 | 3,930 | 4,000 | 3,815 | 3,840 | -2.41% | 116,700 | 389億8408万 | +9.59% | - | 8.29 |
| 02/04 | 3,825 | 4,045 | 3,755 | 3,935 | +3.83% | 326,400 | 399億4853万 | +14.16% | - | 8.5 |
| 02/01 | 3,905 | 4,180 | 3,515 | 3,790 | -2.82% | 868,900 | 384億7647万 | +11.63% | - | 8.19 |
| 01/31 | 3,675 | 3,905 | 3,630 | 3,900 | +8.18% | 238,100 | 395億9320万 | - | - | 8.42 |
| 01/30 | 3,700 | 3,780 | 3,540 | 3,605 | -6.61% | 308,100 | 365億9833万 | - | - | 7.79 |
| 01/29 | 3,805 | 3,930 | 3,705 | 3,860 | +1.58% | 455,800 | 391億8712万 | - | - | 8.34 |
| 01/28 | 3,800 | 3,870 | 3,630 | 3,800 | +1.74% | 308,000 | 385億7799万 | - | - | 8.21 |
| 01/25 | 3,505 | 3,745 | 3,455 | 3,735 | +5.51% | 253,100 | 379億1811万 | - | - | 8.07 |
| 01/24 | 3,670 | 3,795 | 3,530 | 3,540 | -1.67% | 383,400 | 359億3845万 | - | - | 7.65 |
| 01/23 | 3,120 | 3,600 | 3,100 | 3,600 | +14.1% | 273,400 | 365億4757万 | - | - | 7.78 |
| 01/22 | 3,300 | 3,325 | 3,130 | 3,155 | -4.83% | 85,900 | 320億2989万 | - | - | 6.81 |
| 01/21 | 3,555 | 3,560 | 3,300 | 3,315 | -5.96% | 155,800 | 336億5422万 | - | - | 7.16 |
| 01/18 | 3,540 | 3,630 | 3,505 | 3,525 | +1% | 135,500 | 357億8617万 | - | - | 7.61 |
| 01/17 | 3,680 | 3,705 | 3,320 | 3,490 | -7.3% | 320,600 | 354億3084万 | - | - | 7.54 |
| 01/16 | 3,890 | 3,895 | 3,620 | 3,765 | -1.18% | 184,300 | 382億2267万 | - | - | 8.13 |
| 01/15 | 3,900 | 3,945 | 3,705 | 3,810 | -1.8% | 244,800 | 386億7952万 | - | - | 8.23 |
| 01/11 | 3,650 | 3,940 | 3,520 | 3,880 | +6.59% | 510,800 | 393億9016万 | - | - | 8.38 |
| 01/10 | 3,450 | 3,650 | 3,350 | 3,640 | +9.15% | 359,900 | 369億5366万 | - | - | 7.86 |
| 01/09 | 3,530 | 3,550 | 3,215 | 3,335 | -4.58% | 238,400 | 338億5727万 | - | - | 7.2 |
| 01/08 | 3,335 | 3,500 | 3,315 | 3,495 | +6.88% | 319,300 | 354億8160万 | - | - | 7.55 |
| 01/07 | 3,300 | 3,350 | 3,170 | 3,270 | +3.15% | 205,100 | 331億9738万 | - | - | 7.06 |
| 01/04 | 2,899 | 3,195 | 2,880 | 3,170 | +8.93% | 373,300 | 321億8217万 | - | - | 6.85 |
| 2018 |
| 12/28 | 2,785 | 2,930 | 2,673 | 2,910 | +4.45% | 320,400 | 295億4262万 | - | - | 6.28 |
| 12/27 | 2,570 | 2,820 | 2,450 | 2,786 | +14.18% | 416,600 | 282億8376万 | - | - | 6.02 |
| 12/26 | 2,578 | 2,590 | 2,314 | 2,440 | +0.49% | 392,800 | 247億7113万 | - | - | 5.27 |
| 12/25 | 2,173 | 2,524 | 2,133 | 2,428 | -7.43% | 993,500 | 246億4931万 | - | - | 5.24 |
| 12/21 | 2,830 | 2,900 | 2,330 | 2,623 | 0% | 2,532,800 | 266億2897万 | - | - | 5.67 |
