株価チャート
2018/12/26~2019/05/31
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 |
---|
2022 | 7/1, 株式分割 1→2 |
2019 |
05/31 | 4,005 | 4,210 | 3,990 | 4,110 | +3.27% | 1,113,400 | 5953億596万 | +8.04% | 24.36 | 2.47 |
05/30 | 3,955 | 4,005 | 3,950 | 3,980 | -0.25% | 436,400 | 5764億7633万 | +5.18% | 23.59 | 2.4 |
05/29 | 4,020 | 4,025 | 3,970 | 3,990 | -1.24% | 326,400 | 5779億2476万 | +5.75% | 23.65 | 2.4 |
05/28 | 4,030 | 4,045 | 4,005 | 4,040 | -0.37% | 414,200 | 5851億6693万 | +7.39% | 23.95 | 2.43 |
05/27 | 4,030 | 4,070 | 3,975 | 4,055 | +1.76% | 292,600 | 5873億3958万 | +8.16% | 24.03 | 2.44 |
05/24 | 4,000 | 4,025 | 3,955 | 3,985 | -1.85% | 409,000 | 5772億55万 | +6.72% | 23.62 | 2.4 |
05/23 | 3,990 | 4,060 | 3,950 | 4,060 | +1% | 464,000 | 5880億6379万 | +9.14% | 24.06 | 2.44 |
05/22 | 4,115 | 4,115 | 4,000 | 4,020 | -1.47% | 450,600 | 5822億7006万 | +8.56% | 23.83 | 2.42 |
05/21 | 4,035 | 4,085 | 3,965 | 4,080 | +0.12% | 520,000 | 5909億6066万 | +10.63% | 24.18 | 2.46 |
05/20 | 3,995 | 4,150 | 3,980 | 4,075 | +2.77% | 940,600 | 5902億3644万 | +10.97% | 24.15 | 2.45 |
05/17 | 3,840 | 3,970 | 3,840 | 3,965 | +3.12% | 578,600 | 5743億368万 | +8.48% | 23.5 | 2.39 |
05/16 | 3,770 | 3,860 | 3,745 | 3,845 | +1.99% | 518,200 | 5569億2248万 | +5.6% | 22.79 | 2.32 |
05/15 | 3,635 | 3,780 | 3,625 | 3,770 | +3.01% | 828,600 | 5460億3360万 | +3.8% | 22.34 | 2.27 |
05/14 | 3,535 | 3,675 | 3,535 | 3,660 | +3.1% | 715,200 | 5301億159万 | +0.99% | 21.69 | 2.2 |
05/13 | 3,490 | 3,590 | 3,480 | 3,550 | -0.42% | 359,600 | 5141億6957万 | -1.88% | 21.04 | 2.14 |
05/10 | 3,495 | 3,585 | 3,490 | 3,565 | +2.74% | 528,600 | 5163億4212万 | -1.33% | 21.13 | 2.15 |
05/09 | 3,565 | 3,575 | 3,405 | 3,470 | -4.01% | 732,800 | 5025億8265万 | -3.8% | 20.57 | 2.09 |
05/08 | 3,795 | 3,820 | 3,560 | 3,615 | -2.82% | 898,200 | 5235億8394万 | +0.22% | 21.43 | 2.18 |
05/07 | 3,620 | 3,915 | 3,555 | 3,720 | +3.33% | 1,541,400 | 5387億9178万 | +3.28% | 22.05 | 2.24 |
04/26 | 3,570 | 3,610 | 3,545 | 3,600 | -0.28% | 421,000 | 5214億1140万 | +0.31% | 21.34 | 2.17 |
04/25 | 3,600 | 3,640 | 3,565 | 3,610 | +0.98% | 338,200 | 5228億5976万 | +0.78% | 21.4 | 2.17 |
04/24 | 3,595 | 3,625 | 3,555 | 3,575 | -0.69% | 399,800 | 5177億9048万 | 0% | 21.19 | 2.15 |
04/23 | 3,610 | 3,645 | 3,560 | 3,600 | +1.12% | 478,200 | 5214億1140万 | +0.84% | 21.34 | 2.17 |
04/22 | 3,600 | 3,600 | 3,550 | 3,560 | -1.39% | 169,400 | 5156億1794万 | -0.11% | 21.1 | 2.14 |
04/19 | 3,635 | 3,655 | 3,600 | 3,610 | 0% | 308,000 | 5228億5976万 | +1.35% | 21.4 | 2.17 |
04/18 | 3,700 | 3,700 | 3,595 | 3,610 | -2.43% | 390,200 | 5228億5976万 | +1.49% | 21.4 | 2.17 |
04/17 | 3,765 | 3,770 | 3,665 | 3,700 | -0.13% | 329,800 | 5358億9505万 | +4.2% | 21.93 | 2.23 |
04/16 | 3,700 | 3,725 | 3,665 | 3,705 | -0.67% | 481,000 | 5366億1923万 | +4.57% | 21.96 | 2.23 |
04/15 | 3,740 | 3,785 | 3,720 | 3,730 | +1.63% | 405,000 | 5402億4014万 | +5.61% | 22.11 | 2.25 |
04/12 | 3,665 | 3,725 | 3,650 | 3,670 | +0.96% | 519,800 | 5315億4995万 | +3.85% | 21.75 | 2.21 |
04/11 | 3,665 | 3,680 | 3,620 | 3,635 | +0.14% | 482,600 | 5264億8067万 | +2.65% | 21.54 | 2.19 |
04/10 | 3,625 | 3,675 | 3,595 | 3,630 | -0.82% | 395,200 | 5257億5649万 | +2.2% | 21.51 | 2.19 |
04/09 | 3,645 | 3,665 | 3,620 | 3,660 | -0.27% | 404,000 | 5301億159万 | +2.75% | 21.69 | 2.2 |
04/08 | 3,675 | 3,700 | 3,655 | 3,670 | +0.69% | 351,400 | 5315億4995万 | +2.74% | 21.75 | 2.21 |
04/05 | 3,625 | 3,670 | 3,625 | 3,645 | +0.69% | 313,800 | 5279億2904万 | +1.82% | 21.6 | 2.19 |
04/04 | 3,645 | 3,680 | 3,615 | 3,620 | +0.28% | 364,200 | 5243億813万 | +0.98% | 21.46 | 2.18 |
04/03 | 3,585 | 3,620 | 3,575 | 3,610 | +0.7% | 605,400 | 5228億5976万 | +0.39% | 21.4 | 2.17 |
04/02 | 3,560 | 3,605 | 3,540 | 3,585 | +2.14% | 644,000 | 5192億3885万 | -0.61% | 21.25 | 2.16 |
04/01 | 3,480 | 3,570 | 3,470 | 3,510 | +2.33% | 510,800 | 5083億7611万 | -3.07% | 20.8 | 2.11 |
03/29 | 3,415 | 3,440 | 3,370 | 3,430 | +0.88% | 620,000 | 4967億8919万 | -5.67% | 20.33 | 2.07 |
03/28 | 3,445 | 3,535 | 3,355 | 3,400 | -2.02% | 630,600 | 4924億4410万 | -6.93% | 20.15 | 2.05 |
03/27 | 3,495 | 3,515 | 3,445 | 3,470 | -0.43% | 603,800 | 5025億8265万 | -5.32% | 20.57 | 2.09 |
03/26 | 3,450 | 3,505 | 3,445 | 3,485 | +2.5% | 872,600 | 5047億5520万 | -5.2% | 20.66 | 2.1 |
03/25 | 3,395 | 3,415 | 3,385 | 3,400 | -1.02% | 408,800 | 4924億4410万 | -7.68% | 20.15 | 2.05 |
03/22 | 3,455 | 3,500 | 3,420 | 3,435 | +0.15% | 549,600 | 4975億1337万 | -7.04% | 20.36 | 2.07 |
03/20 | 3,475 | 3,480 | 3,420 | 3,430 | -0.44% | 399,800 | 4967億8919万 | -7.4% | 20.33 | 2.07 |
03/19 | 3,455 | 3,495 | 3,425 | 3,445 | -0.29% | 460,400 | 4989億6174万 | -7.07% | 20.42 | 2.07 |
03/18 | 3,510 | 3,520 | 3,425 | 3,455 | -1.29% | 414,200 | 5004億1010万 | -7.32% | 20.48 | 2.08 |
03/15 | 3,510 | 3,560 | 3,485 | 3,500 | +0.43% | 787,000 | 5069億2775万 | -6.44% | 20.74 | 2.11 |
03/14 | 3,465 | 3,510 | 3,465 | 3,485 | +0.29% | 556,200 | 5047億5520万 | -7.19% | 20.66 | 2.1 |
03/13 | 3,485 | 3,535 | 3,405 | 3,475 | -0.43% | 615,200 | 5033億683万 | -7.82% | 20.6 | 2.09 |
03/12 | 3,465 | 3,525 | 3,465 | 3,490 | +1.75% | 670,200 | 5054億7938万 | -7.79% | 20.68 | 2.1 |
03/11 | 3,600 | 3,610 | 3,340 | 3,430 | -9.5% | 2,929,400 | 4967億8919万 | -9.76% | 20.33 | 2.07 |
03/08 | 3,815 | 3,830 | 3,770 | 3,790 | -1.56% | 335,200 | 5489億3033万 | -0.73% | 22.46 | 2.28 |
03/07 | 3,870 | 3,885 | 3,810 | 3,850 | -1.03% | 468,000 | 5576億2052万 | +0.76% | 22.82 | 2.32 |
03/06 | 3,865 | 3,900 | 3,845 | 3,890 | 0% | 239,600 | 5634億1398万 | +1.86% | 23.06 | 2.34 |
03/05 | 3,905 | 3,915 | 3,875 | 3,890 | -0.51% | 330,600 | 5634億1398万 | +1.78% | 23.06 | 2.34 |
03/04 | 3,905 | 3,935 | 3,870 | 3,910 | +1.3% | 352,600 | 5663億1071万 | +2.28% | 23.17 | 2.35 |
03/01 | 3,805 | 3,875 | 3,790 | 3,860 | +2.39% | 451,000 | 5590億6889万 | +0.84% | 22.88 | 2.32 |
02/28 | 3,860 | 3,870 | 3,760 | 3,770 | -3.7% | 570,800 | 5460億3360万 | -1.75% | 22.34 | 2.27 |
02/27 | 3,910 | 3,940 | 3,895 | 3,915 | +1.03% | 431,400 | 5670億3489万 | +1.71% | 23.2 | 2.36 |
02/26 | 3,890 | 3,950 | 3,870 | 3,875 | -1.4% | 408,000 | 5612億4143万 | +0.49% | 22.97 | 2.33 |
02/25 | 3,860 | 3,975 | 3,860 | 3,930 | +0.9% | 653,800 | 5692億744万 | +1.63% | 23.29 | 2.37 |
02/22 | 3,850 | 3,965 | 3,850 | 3,895 | +1.17% | 656,800 | 5641億3816万 | +0.59% | 23.09 | 2.35 |
02/21 | 3,745 | 3,885 | 3,670 | 3,850 | +3.91% | 716,000 | 5576億2052万 | -0.77% | 22.82 | 2.32 |
02/20 | 3,750 | 3,775 | 3,685 | 3,705 | -0.67% | 575,200 | 5366億1923万 | -4.71% | 21.96 | 2.23 |
02/19 | 3,665 | 3,740 | 3,615 | 3,730 | +1.5% | 572,400 | 5402億4014万 | -4.36% | 22.11 | 2.25 |
02/18 | 3,715 | 3,715 | 3,630 | 3,675 | -0.68% | 676,600 | 5322億7413万 | -5.96% | 21.78 | 2.21 |
02/15 | 3,660 | 3,745 | 3,660 | 3,700 | +1.23% | 635,000 | 5358億9505万 | -5.56% | 21.93 | 2.23 |
02/14 | 3,650 | 3,825 | 3,625 | 3,655 | +4.28% | 2,125,800 | 5293億7740万 | -6.93% | 21.66 | 2.2 |
02/13 | 3,970 | 4,050 | 3,400 | 3,505 | -11.71% | 2,216,200 | 5076億5193万 | -10.9% | 20.77 | 2.11 |
02/12 | 3,855 | 4,035 | 3,845 | 3,970 | +4.75% | 600,400 | 5750億90万 | +0.68% | 23.53 | 2.39 |
02/08 | 3,780 | 3,820 | 3,760 | 3,790 | -1.56% | 439,800 | 5489億3033万 | -3.61% | 22.46 | 2.28 |
02/07 | 3,840 | 3,900 | 3,825 | 3,850 | +0.26% | 461,800 | 5576億2052万 | -1.64% | 22.82 | 2.32 |
02/06 | 3,880 | 3,890 | 3,820 | 3,840 | -0.39% | 563,200 | 5561億7216万 | -1.87% | 22.76 | 2.31 |
02/05 | 3,910 | 3,910 | 3,845 | 3,855 | -0.9% | 557,400 | 5583億4470万 | -0.95% | 22.85 | 2.32 |
02/04 | 3,885 | 3,905 | 3,875 | 3,890 | +0.52% | 378,000 | 5634億1398万 | +0.44% | 23.06 | 2.34 |
02/01 | 3,855 | 3,900 | 3,850 | 3,870 | +0.26% | 365,000 | 5605億1725万 | +0.18% | 22.94 | 2.33 |
01/31 | 3,880 | 3,920 | 3,845 | 3,860 | +1.85% | 644,600 | 5590億6889万 | +0.26% | 22.88 | 2.32 |
01/30 | 3,850 | 3,850 | 3,725 | 3,790 | -4.41% | 1,519,000 | 5489億3033万 | -1.28% | 22.46 | 2.28 |
01/29 | 3,930 | 3,990 | 3,925 | 3,965 | +1.41% | 561,800 | 5742億7672万 | +3.77% | 23.5 | 2.39 |
01/28 | 3,980 | 3,985 | 3,835 | 3,910 | -3.58% | 1,695,200 | 5663億1071万 | +3.17% | 23.17 | 2.35 |
01/25 | 4,105 | 4,105 | 4,030 | 4,055 | -0.61% | 342,200 | 5873億1200万 | +7.25% | 24.03 | 2.44 |
01/24 | 4,080 | 4,120 | 4,010 | 4,080 | +0.12% | 331,600 | 5909億3292万 | +7.45% | 24.18 | 2.46 |
01/23 | 4,055 | 4,125 | 4,050 | 4,075 | -0.12% | 490,200 | 5902億873万 | +6.79% | 24.15 | 2.45 |
01/22 | 4,220 | 4,225 | 4,060 | 4,080 | -1.57% | 693,000 | 5909億3292万 | +6.47% | 24.18 | 2.46 |
01/21 | 4,160 | 4,190 | 4,115 | 4,145 | +1.84% | 461,600 | 6003億4729万 | +7.69% | 24.57 | 2.5 |
01/18 | 4,095 | 4,140 | 4,045 | 4,070 | -0.12% | 430,200 | 5894億8455万 | +5.33% | 24.12 | 2.45 |
01/17 | 4,095 | 4,120 | 4,005 | 4,075 | +0.37% | 562,000 | 5902億873万 | +5.05% | 24.15 | 2.45 |
01/16 | 4,060 | 4,065 | 3,985 | 4,060 | +1.5% | 843,800 | 5880億3619万 | +4.45% | 24.06 | 2.44 |
01/15 | 4,000 | 4,025 | 3,905 | 4,000 | +1.39% | 1,000,600 | 5793億4600万 | +2.64% | 23.71 | 2.41 |
01/11 | 3,965 | 4,065 | 3,910 | 3,945 | +0.64% | 839,000 | 5713億7999万 | +0.79% | 23.38 | 2.38 |
01/10 | 3,900 | 3,945 | 3,865 | 3,920 | -0.13% | 507,200 | 5677億5908万 | -0.33% | 23.23 | 2.36 |
01/09 | 3,850 | 3,985 | 3,850 | 3,925 | +2.48% | 782,400 | 5684億8326万 | -0.61% | 23.26 | 2.36 |
01/08 | 3,750 | 3,865 | 3,725 | 3,830 | +2.82% | 1,136,800 | 5547億2379万 | -3.36% | 22.7 | 2.31 |
01/07 | 3,785 | 3,850 | 3,610 | 3,725 | +0.95% | 2,164,400 | 5395億1596万 | -6.36% | 22.08 | 2.24 |
01/04 | 3,380 | 3,690 | 3,375 | 3,690 | +10.48% | 2,122,400 | 5344億4668万 | -7.57% | 21.87 | 2.22 |
2018 |
12/28 | 3,810 | 3,940 | 3,315 | 3,340 | -12.57% | 3,376,400 | 4837億5391万 | -16.65% | 18.81 | 2.18 |
12/27 | 3,610 | 3,835 | 3,610 | 3,820 | +14.54% | 4,199,000 | 5532億7543万 | -5.35% | 21.51 | 2.49 |
12/26 | 3,325 | 3,500 | 3,270 | 3,335 | -0.74% | 965,400 | 4830億2972万 | -17.59% | 18.78 | 2.17 |