株価チャート
2019/05/14～2019/10/04
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 |
| 10/04 | 4,140 | 4,215 | 4,125 | 4,205 | +0.96% | 193,000 | 6090億6607万 | +3.78% | 24.92 | 2.53 |
| 10/03 | 4,195 | 4,220 | 4,145 | 4,165 | -2.34% | 357,400 | 6032億7234万 | +3.35% | 24.69 | 2.51 |
| 10/02 | 4,225 | 4,310 | 4,205 | 4,265 | +1.55% | 434,000 | 6177億5667万 | +6.31% | 25.28 | 2.57 |
| 10/01 | 4,255 | 4,285 | 4,200 | 4,200 | -1.06% | 256,200 | 6083億4186万 | +5.37% | 24.89 | 2.53 |
| 09/30 | 4,195 | 4,255 | 4,195 | 4,245 | -0.12% | 315,600 | 6148億5980万 | +7.09% | 25.16 | 2.56 |
| 09/27 | 4,240 | 4,270 | 4,190 | 4,250 | +0.35% | 266,600 | 6155億8402万 | +7.9% | 25.19 | 2.56 |
| 09/26 | 4,255 | 4,270 | 4,220 | 4,235 | +1.32% | 345,000 | 6134億1137万 | +8.09% | 25.1 | 2.55 |
| 09/25 | 4,220 | 4,220 | 4,140 | 4,180 | -0.83% | 280,400 | 6054億4499万 | +7.21% | 24.78 | 2.52 |
| 09/24 | 4,135 | 4,235 | 4,135 | 4,215 | +0.84% | 327,600 | 6105億1450万 | +8.69% | 24.98 | 2.54 |
| 09/20 | 4,185 | 4,210 | 4,150 | 4,180 | +0.48% | 412,600 | 6054億4499万 | +8.52% | 24.78 | 2.52 |
| 09/19 | 4,240 | 4,260 | 4,150 | 4,160 | -2.92% | 521,200 | 6025億4812万 | +8.62% | 24.66 | 2.51 |
| 09/18 | 4,215 | 4,305 | 4,200 | 4,285 | +3.13% | 596,200 | 6206億5354万 | +12.5% | 25.4 | 2.58 |
| 09/17 | 4,140 | 4,190 | 4,105 | 4,155 | 0% | 369,400 | 6018億2391万 | +9.86% | 24.63 | 2.5 |
| 09/13 | 4,100 | 4,170 | 4,040 | 4,155 | +2.59% | 578,400 | 6018億2391万 | +10.53% | 24.63 | 2.5 |
| 09/12 | 4,020 | 4,080 | 3,990 | 4,050 | +2.14% | 524,600 | 5866億1536万 | +8.35% | 24 | 2.44 |
| 09/11 | 3,930 | 3,990 | 3,895 | 3,965 | +1.93% | 446,800 | 5743億368万 | +6.53% | 23.5 | 2.39 |
| 09/10 | 3,905 | 3,920 | 3,870 | 3,890 | 0% | 246,200 | 5634億4043万 | +4.85% | 23.06 | 2.34 |
| 09/09 | 3,805 | 3,890 | 3,800 | 3,890 | +2.23% | 193,000 | 5634億4043万 | +5.02% | 23.06 | 2.34 |
| 09/06 | 3,895 | 3,900 | 3,800 | 3,805 | -1.42% | 299,600 | 5511億2875万 | +2.92% | 22.55 | 2.29 |
| 09/05 | 3,800 | 3,890 | 3,785 | 3,860 | +1.85% | 321,200 | 5590億9513万 | +4.35% | 22.88 | 2.32 |
| 09/04 | 3,800 | 3,840 | 3,785 | 3,790 | +0.13% | 354,400 | 5489億5610万 | +2.46% | 22.46 | 2.28 |
| 09/03 | 3,790 | 3,835 | 3,770 | 3,785 | -1.17% | 222,000 | 5482億3189万 | +2.27% | 22.43 | 2.28 |
| 09/02 | 3,835 | 3,920 | 3,805 | 3,830 | +0.26% | 289,400 | 5547億4983万 | +3.46% | 22.7 | 2.31 |
| 08/30 | 3,750 | 3,830 | 3,735 | 3,820 | +2.96% | 379,800 | 5533億140万 | +3.22% | 22.64 | 2.3 |
| 08/29 | 3,670 | 3,710 | 3,640 | 3,710 | +0.95% | 1,293,000 | 5373億6864万 | +0.22% | 21.99 | 2.23 |
| 08/28 | 3,665 | 3,700 | 3,610 | 3,675 | -0.81% | 396,200 | 5322億9912万 | -0.86% | 21.78 | 2.21 |
| 08/27 | 3,680 | 3,750 | 3,670 | 3,705 | +2.77% | 419,600 | 5366億4442万 | -0.19% | 21.96 | 2.23 |
| 08/26 | 3,600 | 3,625 | 3,575 | 3,605 | -1.77% | 368,200 | 5221億6009万 | -2.93% | 21.37 | 2.17 |
| 08/23 | 3,645 | 3,695 | 3,590 | 3,670 | +1.94% | 350,600 | 5315億7491万 | -1.4% | 21.75 | 2.21 |
| 08/22 | 3,740 | 3,740 | 3,600 | 3,600 | -3.61% | 374,000 | 5214億3588万 | -3.33% | 21.34 | 2.17 |
| 08/21 | 3,690 | 3,745 | 3,670 | 3,735 | -0.53% | 248,600 | 5409億8972万 | 0% | 22.14 | 2.25 |
| 08/20 | 3,650 | 3,760 | 3,630 | 3,755 | +2.6% | 230,000 | 5438億8659万 | +0.43% | 22.26 | 2.26 |
| 08/19 | 3,610 | 3,660 | 3,590 | 3,660 | +2.38% | 231,600 | 5301億2647万 | -2.27% | 21.69 | 2.2 |
| 08/16 | 3,575 | 3,590 | 3,570 | 3,575 | -0.97% | 388,000 | 5178億1479万 | -4.77% | 21.19 | 2.15 |
| 08/15 | 3,600 | 3,640 | 3,575 | 3,610 | -1.1% | 479,800 | 5228億8431万 | -4.12% | 21.4 | 2.17 |
| 08/14 | 3,610 | 3,660 | 3,595 | 3,650 | +1.39% | 347,800 | 5286億7804万 | -3.26% | 21.63 | 2.2 |
| 08/13 | 3,590 | 3,630 | 3,585 | 3,600 | +0.28% | 355,600 | 5214億3588万 | -4.81% | 21.34 | 2.17 |
| 08/09 | 3,605 | 3,630 | 3,545 | 3,590 | -0.97% | 559,400 | 5199億8744万 | -5.45% | 21.28 | 2.16 |
| 08/08 | 3,610 | 3,640 | 3,600 | 3,625 | -0.96% | 620,400 | 5250億5696万 | -4.93% | 21.49 | 2.18 |
| 08/07 | 3,665 | 3,710 | 3,585 | 3,660 | -0.14% | 685,600 | 5301億2647万 | -4.41% | 21.69 | 2.2 |
| 08/06 | 3,630 | 3,680 | 3,605 | 3,665 | -1.61% | 422,800 | 5308億5069万 | -4.71% | 21.72 | 2.21 |
| 08/05 | 3,750 | 3,830 | 3,710 | 3,725 | +0.13% | 468,400 | 5395億4129万 | -3.57% | 22.08 | 2.24 |
| 08/02 | 3,815 | 3,840 | 3,655 | 3,720 | -3.63% | 477,400 | 5388億1707万 | -3.98% | 22.05 | 2.24 |
| 08/01 | 3,855 | 3,885 | 3,840 | 3,860 | 0% | 144,600 | 5590億9513万 | -0.69% | 22.88 | 2.32 |
| 07/31 | 3,825 | 3,880 | 3,815 | 3,860 | +0.52% | 302,200 | 5590億9513万 | -0.85% | 22.88 | 2.32 |
| 07/30 | 3,810 | 3,845 | 3,805 | 3,840 | +1.05% | 133,800 | 5561億9827万 | -1.54% | 22.76 | 2.31 |
| 07/29 | 3,785 | 3,810 | 3,775 | 3,800 | -0.52% | 133,200 | 5504億454万 | -2.76% | 22.52 | 2.29 |
| 07/26 | 3,825 | 3,845 | 3,800 | 3,820 | -0.65% | 112,400 | 5533億140万 | -2.5% | 22.64 | 2.3 |
| 07/25 | 3,795 | 3,845 | 3,795 | 3,845 | +0.65% | 165,000 | 5569億2248万 | -2.14% | 22.79 | 2.32 |
| 07/24 | 3,820 | 3,830 | 3,785 | 3,820 | +0.66% | 142,200 | 5533億140万 | -2.82% | 22.64 | 2.3 |
| 07/23 | 3,795 | 3,825 | 3,785 | 3,795 | +1.07% | 162,600 | 5496億8032万 | -3.51% | 22.49 | 2.29 |
| 07/22 | 3,795 | 3,795 | 3,755 | 3,755 | -1.44% | 196,400 | 5438億8659万 | -4.62% | 22.26 | 2.26 |
| 07/19 | 3,740 | 3,825 | 3,740 | 3,810 | +2.01% | 155,000 | 5518億5297万 | -3.42% | 22.58 | 2.29 |
| 07/18 | 3,820 | 3,840 | 3,725 | 3,735 | -3.11% | 351,200 | 5409億8972万 | -5.47% | 22.14 | 2.25 |
| 07/17 | 3,885 | 3,885 | 3,830 | 3,855 | 0% | 191,000 | 5583億7092万 | -2.68% | 22.85 | 2.32 |
| 07/16 | 3,900 | 3,925 | 3,850 | 3,855 | -1.03% | 178,200 | 5583億7092万 | -2.8% | 22.85 | 2.32 |
| 07/12 | 3,905 | 3,925 | 3,880 | 3,895 | +0.26% | 241,800 | 5641億6465万 | -1.89% | 23.09 | 2.35 |
| 07/11 | 3,855 | 3,905 | 3,855 | 3,885 | +1.04% | 248,800 | 5627億1622万 | -2.12% | 23.03 | 2.34 |
| 07/10 | 3,785 | 3,855 | 3,765 | 3,845 | +1.05% | 422,400 | 5569億2248万 | -3.15% | 22.79 | 2.32 |
| 07/09 | 3,875 | 3,880 | 3,805 | 3,805 | -1.81% | 292,200 | 5511億2875万 | -4.28% | 22.55 | 2.29 |
| 07/08 | 3,970 | 3,980 | 3,875 | 3,875 | -2.64% | 319,400 | 5612億6778万 | -2.47% | 22.97 | 2.33 |
| 07/05 | 4,000 | 4,000 | 3,975 | 3,980 | -0.5% | 205,000 | 5764億7633万 | +0.1% | 23.59 | 2.4 |
| 07/04 | 4,045 | 4,060 | 3,975 | 4,000 | -0.74% | 240,400 | 5793億7320万 | +0.48% | 23.71 | 2.41 |
| 07/03 | 4,045 | 4,095 | 4,020 | 4,030 | -1.23% | 218,000 | 5837億1849万 | +1.26% | 23.89 | 2.43 |
| 07/02 | 4,080 | 4,090 | 3,975 | 4,080 | +0.12% | 467,800 | 5909億6066万 | +2.54% | 24.18 | 2.46 |
| 07/01 | 4,055 | 4,080 | 4,025 | 4,075 | +1.62% | 340,200 | 5902億3644万 | +2.46% | 24.15 | 2.45 |
| 06/28 | 4,010 | 4,050 | 3,975 | 4,010 | -0.62% | 350,000 | 5808億2163万 | +0.86% | 23.77 | 2.41 |
| 06/27 | 4,000 | 4,055 | 3,985 | 4,035 | +0.25% | 291,400 | 5844億4271万 | +1.51% | 23.92 | 2.43 |
| 06/26 | 3,990 | 4,060 | 3,985 | 4,025 | +0.12% | 342,400 | 5829億9428万 | +1.23% | 23.86 | 2.42 |
| 06/25 | 4,030 | 4,050 | 3,990 | 4,020 | -0.74% | 314,400 | 5822億7006万 | +1.11% | 23.83 | 2.42 |
| 06/24 | 4,030 | 4,060 | 4,025 | 4,050 | -0.12% | 317,000 | 5866億1536万 | +1.78% | 24 | 2.44 |
| 06/21 | 4,090 | 4,125 | 4,055 | 4,055 | -0.86% | 558,400 | 5873億3958万 | +1.88% | 24.03 | 2.44 |
| 06/20 | 3,975 | 4,110 | 3,975 | 4,090 | +4.74% | 544,800 | 5924億909万 | +2.87% | 24.24 | 2.46 |
| 06/19 | 3,915 | 3,925 | 3,870 | 3,905 | +0.9% | 229,600 | 5656億1308万 | -1.54% | 23.15 | 2.35 |
| 06/18 | 3,895 | 3,905 | 3,870 | 3,870 | -0.51% | 266,000 | 5605億4357万 | -2.3% | 22.94 | 2.33 |
| 06/17 | 3,930 | 3,930 | 3,890 | 3,890 | -1.77% | 220,200 | 5634億4043万 | -1.57% | 23.06 | 2.34 |
| 06/14 | 3,985 | 3,995 | 3,955 | 3,960 | +0.13% | 298,400 | 5735億7946万 | +0.53% | 23.47 | 2.38 |
| 06/13 | 3,950 | 3,965 | 3,925 | 3,955 | -0.5% | 333,400 | 5728億5525万 | +0.82% | 23.44 | 2.38 |
| 06/12 | 3,975 | 4,035 | 3,970 | 3,975 | 0% | 266,600 | 5757億5211万 | +1.82% | 23.56 | 2.39 |
| 06/11 | 3,945 | 4,000 | 3,935 | 3,975 | +0.51% | 168,600 | 5757億5211万 | +2.21% | 23.56 | 2.39 |
| 06/10 | 3,905 | 3,970 | 3,880 | 3,955 | +1.93% | 257,000 | 5728億5525万 | +1.96% | 23.44 | 2.38 |
| 06/07 | 3,885 | 3,910 | 3,845 | 3,880 | -0.89% | 239,000 | 5619億9200万 | +0.39% | 23 | 2.34 |
| 06/06 | 3,955 | 3,975 | 3,910 | 3,915 | -1.01% | 206,600 | 5670億6151万 | +1.58% | 23.2 | 2.36 |
| 06/05 | 3,925 | 3,960 | 3,880 | 3,955 | +4.77% | 366,600 | 5728億5525万 | +2.99% | 23.44 | 2.38 |
| 06/04 | 3,910 | 3,910 | 3,720 | 3,775 | -4.19% | 697,000 | 5467億8345万 | -1.33% | 22.37 | 2.27 |
| 06/03 | 4,045 | 4,060 | 3,910 | 3,940 | -4.14% | 566,600 | 5706億8260万 | +3.2% | 23.35 | 2.37 |
| 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 |
