株価チャート
2019/07/04～2019/11/29
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 |
| 11/29 | 5,100 | 5,130 | 5,040 | 5,060 | -0.39% | 45,500 | 1260億9187万 | -2.47% | 14.6 | 1.02 |
| 11/28 | 5,120 | 5,150 | 5,030 | 5,080 | -2.68% | 152,300 | 1265億9026万 | -2.19% | 14.65 | 1.02 |
| 11/27 | 5,240 | 5,240 | 5,170 | 5,220 | +0.58% | 161,000 | 1300億7897万 | +0.5% | 15.06 | 1.05 |
| 11/26 | 5,300 | 5,330 | 5,190 | 5,190 | -0.57% | 77,400 | 1293億3139万 | +0.06% | 14.97 | 1.04 |
| 11/25 | 5,180 | 5,250 | 5,160 | 5,220 | +2.55% | 207,900 | 1300億7897万 | +0.75% | 15.06 | 1.05 |
| 11/22 | 5,000 | 5,110 | 4,945 | 5,090 | +2.21% | 119,700 | 1268億3945万 | -1.66% | 14.68 | 1.02 |
| 11/21 | 4,945 | 4,995 | 4,905 | 4,980 | -0.1% | 65,000 | 1240億9832万 | -3.73% | 14.37 | 1 |
| 11/20 | 5,010 | 5,050 | 4,970 | 4,985 | -1.87% | 71,100 | 1242億2292万 | -3.63% | 14.38 | 1 |
| 11/19 | 5,130 | 5,140 | 5,060 | 5,080 | -1.36% | 55,700 | 1265億9026万 | -1.66% | 14.65 | 1.02 |
| 11/18 | 5,150 | 5,160 | 5,080 | 5,150 | 0% | 84,800 | 1283億3461万 | -0.02% | 14.86 | 1.04 |
| 11/15 | 5,110 | 5,170 | 5,070 | 5,150 | 0% | 55,100 | 1283億3461万 | +0.31% | 14.86 | 1.04 |
| 11/14 | 5,180 | 5,230 | 5,130 | 5,150 | -1.34% | 61,300 | 1283億3461万 | +0.68% | 14.86 | 1.04 |
| 11/13 | 5,320 | 5,330 | 5,210 | 5,220 | -1.88% | 61,000 | 1300億7897万 | +2.57% | 15.06 | 1.05 |
| 11/12 | 5,300 | 5,330 | 5,250 | 5,320 | -0.75% | 94,000 | 1325億7090万 | +5.16% | 15.35 | 1.07 |
| 11/11 | 5,330 | 5,400 | 5,330 | 5,360 | +0.37% | 87,300 | 1335億6767万 | +6.54% | 15.46 | 1.08 |
| 11/08 | 5,280 | 5,350 | 5,280 | 5,340 | +2.1% | 70,600 | 1330億6929万 | +6.67% | 15.4 | 1.07 |
| 11/07 | 5,190 | 5,240 | 5,150 | 5,230 | +0.58% | 63,800 | 1303億2816万 | +4.87% | 15.09 | 1.05 |
| 11/06 | 5,250 | 5,300 | 5,180 | 5,200 | -1.33% | 52,800 | 1295億8058万 | +4.59% | 15 | 1.05 |
| 11/05 | 5,330 | 5,330 | 5,240 | 5,270 | +1.74% | 54,000 | 1313億2493万 | +6.34% | 15.2 | 1.06 |
| 11/01 | 5,130 | 5,220 | 5,130 | 5,180 | -1.33% | 47,200 | 1290億8219万 | +4.9% | 14.94 | 1.04 |
| 10/31 | 5,190 | 5,260 | 5,160 | 5,250 | +0.96% | 54,800 | 1308億2655万 | +6.73% | 15.14 | 1.06 |
| 10/30 | 5,290 | 5,290 | 5,180 | 5,200 | -1.7% | 53,800 | 1295億8058万 | +6.19% | 15 | 1.05 |
| 10/29 | 5,350 | 5,360 | 5,250 | 5,290 | +0.19% | 69,700 | 1318億2332万 | +8.45% | 15.26 | 1.06 |
| 10/28 | 5,280 | 5,320 | 5,260 | 5,280 | +1.34% | 40,500 | 1315億7413万 | +8.73% | 15.23 | 1.06 |
| 10/25 | 5,250 | 5,260 | 5,150 | 5,210 | +0.19% | 38,800 | 1298億2977万 | +7.78% | 15.03 | 1.05 |
| 10/24 | 5,140 | 5,210 | 5,130 | 5,200 | +2.16% | 55,700 | 1295億8058万 | +7.97% | 15 | 1.05 |
| 10/23 | 5,100 | 5,130 | 4,980 | 5,090 | +0.99% | 67,900 | 1268億3945万 | +6.09% | 14.68 | 1.02 |
| 10/21 | 5,070 | 5,120 | 5,010 | 5,040 | -0.2% | 48,300 | 1255億9348万 | +5.31% | 14.54 | 1.01 |
| 10/18 | 5,100 | 5,170 | 5,050 | 5,050 | -0.59% | 44,100 | 1258億4268万 | +5.83% | 14.57 | 1.02 |
| 10/17 | 5,020 | 5,110 | 4,965 | 5,080 | +1.2% | 63,700 | 1265億9026万 | +6.86% | 14.65 | 1.02 |
| 10/16 | 5,100 | 5,160 | 5,000 | 5,020 | +0.8% | 63,400 | 1250億9510万 | +6.09% | 14.48 | 1.01 |
| 10/15 | 4,925 | 5,000 | 4,925 | 4,980 | +3.64% | 73,600 | 1240億9832万 | +5.78% | 14.37 | 1 |
| 10/11 | 4,765 | 4,810 | 4,730 | 4,805 | +1.8% | 69,100 | 1197億3744万 | +2.54% | 13.86 | 0.97 |
| 10/10 | 4,720 | 4,745 | 4,640 | 4,720 | -0.11% | 41,600 | 1176億1929万 | +1.24% | 13.62 | 0.95 |
| 10/09 | 4,600 | 4,740 | 4,565 | 4,725 | +1.5% | 81,900 | 1177億4389万 | +1.72% | 13.63 | 0.95 |
| 10/08 | 4,550 | 4,720 | 4,550 | 4,655 | +2.99% | 88,200 | 1159億9954万 | +0.65% | 13.43 | 0.94 |
| 10/07 | 4,475 | 4,550 | 4,445 | 4,520 | +1.35% | 68,700 | 1126億3543万 | -1.93% | 13.04 | 0.91 |
| 10/04 | 4,755 | 4,815 | 4,440 | 4,460 | -3.36% | 216,600 | 1111億4026万 | -2.83% | 12.87 | 0.9 |
| 10/03 | 4,605 | 4,670 | 4,595 | 4,615 | -2.74% | 85,200 | 1150億276万 | +0.94% | 13.31 | 0.93 |
| 10/02 | 4,760 | 4,780 | 4,710 | 4,745 | -2.57% | 91,900 | 1182億4228万 | +4.24% | 13.69 | 0.95 |
| 10/01 | 4,835 | 4,935 | 4,825 | 4,870 | +0.62% | 70,900 | 1213億5720万 | +7.55% | 14.05 | 0.98 |
| 09/30 | 4,785 | 4,855 | 4,750 | 4,840 | +0.94% | 69,400 | 1206億962万 | +7.46% | 13.96 | 0.97 |
| 09/27 | 4,795 | 4,815 | 4,735 | 4,795 | -0.52% | 53,200 | 1194億8824万 | +7.06% | 13.83 | 0.96 |
| 09/26 | 4,825 | 4,865 | 4,795 | 4,820 | +2.44% | 97,500 | 1201億1123万 | +8.24% | 13.9 | 0.97 |
| 09/25 | 4,660 | 4,735 | 4,610 | 4,705 | +0.11% | 52,900 | 1172億4550万 | +6.28% | 13.57 | 0.95 |
| 09/24 | 4,745 | 4,780 | 4,680 | 4,700 | -0.63% | 47,500 | 1171億2091万 | +6.72% | 13.56 | 0.95 |
| 09/20 | 4,755 | 4,755 | 4,690 | 4,730 | -0.21% | 97,700 | 1178億6849万 | +8.02% | 13.64 | 0.95 |
| 09/19 | 4,770 | 4,810 | 4,720 | 4,740 | -0.11% | 50,900 | 1181億1768万 | +8.79% | 13.67 | 0.95 |
| 09/18 | 4,755 | 4,760 | 4,710 | 4,745 | +0.11% | 49,900 | 1182億4228万 | +9.46% | 13.69 | 0.95 |
| 09/17 | 4,680 | 4,755 | 4,650 | 4,740 | -0.21% | 51,200 | 1181億1768万 | +10.03% | 13.67 | 0.95 |
| 09/13 | 4,820 | 4,820 | 4,715 | 4,750 | -0.84% | 87,000 | 1183億6687万 | +10.83% | 13.7 | 0.96 |
| 09/12 | 4,800 | 4,820 | 4,725 | 4,790 | +1.81% | 60,400 | 1193億6365万 | +12.26% | 13.82 | 0.96 |
| 09/11 | 4,650 | 4,705 | 4,650 | 4,705 | +2.51% | 75,800 | 1172億4550万 | +10.89% | 13.57 | 0.95 |
| 09/10 | 4,535 | 4,625 | 4,535 | 4,590 | +1.44% | 66,000 | 1143億7978万 | +8.69% | 13.24 | 0.92 |
| 09/09 | 4,455 | 4,530 | 4,440 | 4,525 | +1.91% | 32,500 | 1127億6002万 | +7.53% | 13.05 | 0.91 |
| 09/06 | 4,445 | 4,470 | 4,415 | 4,440 | +0.45% | 31,900 | 1106億4188万 | +5.69% | 12.81 | 0.89 |
| 09/05 | 4,240 | 4,430 | 4,240 | 4,420 | +4.99% | 70,100 | 1101億4349万 | +4.96% | 12.75 | 0.89 |
| 09/04 | 4,245 | 4,250 | 4,190 | 4,210 | -1.86% | 27,500 | 1049億1043万 | -0.21% | 12.14 | 0.85 |
| 09/03 | 4,205 | 4,325 | 4,205 | 4,290 | +1.78% | 26,300 | 1069億398万 | +1.23% | 12.38 | 0.86 |
| 09/02 | 4,205 | 4,240 | 4,180 | 4,215 | -0.94% | 23,600 | 1050億3503万 | -0.87% | 12.16 | 0.85 |
| 08/30 | 4,150 | 4,255 | 4,150 | 4,255 | +5.19% | 76,900 | 1060億3180万 | -0.4% | 12.27 | 0.86 |
| 08/29 | 4,045 | 4,065 | 4,000 | 4,045 | +0.87% | 50,800 | 1007億9874万 | -5.82% | 11.67 | 0.81 |
| 08/28 | 4,140 | 4,140 | 4,005 | 4,010 | -3.02% | 70,200 | 999億2656万 | -7.26% | 11.57 | 0.81 |
| 08/27 | 4,170 | 4,190 | 4,125 | 4,135 | +0.12% | 70,700 | 1030億4148万 | -4.99% | 11.93 | 0.83 |
| 08/26 | 4,095 | 4,155 | 4,095 | 4,130 | -3.39% | 57,600 | 1029億1688万 | -5.47% | 11.91 | 0.83 |
| 08/23 | 4,260 | 4,285 | 4,240 | 4,275 | +1.18% | 31,400 | 1065億3019万 | -2.49% | 12.33 | 0.86 |
| 08/22 | 4,195 | 4,245 | 4,185 | 4,225 | +1.93% | 55,300 | 1052億8422万 | -3.69% | 12.19 | 0.85 |
| 08/21 | 4,105 | 4,155 | 4,090 | 4,145 | -0.6% | 44,200 | 1032億9067万 | -5.71% | 11.96 | 0.83 |
| 08/20 | 4,155 | 4,175 | 4,125 | 4,170 | +1.34% | 59,800 | 1039億1366万 | -5.38% | 12.03 | 0.84 |
| 08/19 | 4,160 | 4,165 | 4,090 | 4,115 | +0.61% | 40,500 | 1025億4309万 | -6.86% | 11.87 | 0.83 |
| 08/16 | 4,135 | 4,135 | 4,065 | 4,090 | -1.68% | 56,500 | 1019億2011万 | -7.76% | 11.8 | 0.82 |
| 08/15 | 4,065 | 4,175 | 4,035 | 4,160 | -1.07% | 54,800 | 1036億6446万 | -6.5% | 12 | 0.84 |
| 08/14 | 4,175 | 4,220 | 4,145 | 4,205 | +3.44% | 52,400 | 1047億8583万 | -5.8% | 12.13 | 0.85 |
| 08/13 | 4,050 | 4,075 | 3,985 | 4,065 | -2.98% | 66,000 | 1012億9712万 | -9.28% | 11.73 | 0.82 |
| 08/09 | 4,275 | 4,280 | 4,165 | 4,190 | -1.99% | 76,200 | 1044億1204万 | -6.99% | 12.09 | 0.84 |
| 08/08 | 4,165 | 4,295 | 4,150 | 4,275 | +2.03% | 84,700 | 1065億3019万 | -5.42% | 12.33 | 0.86 |
| 08/07 | 4,185 | 4,205 | 4,145 | 4,190 | -0.48% | 69,600 | 1044億1204万 | -7.51% | 12.09 | 0.84 |
| 08/06 | 4,010 | 4,220 | 4,010 | 4,210 | -0.24% | 82,200 | 1049億1043万 | -7.45% | 12.14 | 0.85 |
| 08/05 | 4,300 | 4,300 | 4,155 | 4,220 | -2.99% | 77,800 | 1051億5962万 | -7.6% | 12.17 | 0.85 |
| 08/02 | 4,475 | 4,475 | 4,315 | 4,350 | -6.95% | 142,000 | 1083億9914万 | -4.94% | 12.55 | 0.88 |
| 08/01 | 4,550 | 4,675 | 4,515 | 4,675 | +1.19% | 71,800 | 1164億9792万 | +2.05% | 13.49 | 0.94 |
| 07/31 | 4,685 | 4,685 | 4,610 | 4,620 | -1.49% | 71,700 | 1151億2736万 | +1.16% | 13.33 | 0.93 |
| 07/30 | 4,680 | 4,725 | 4,665 | 4,690 | +0.97% | 46,300 | 1168億7171万 | +2.99% | 13.53 | 0.94 |
| 07/29 | 4,695 | 4,695 | 4,590 | 4,645 | -1.38% | 56,100 | 1157億5034万 | +2.29% | 13.4 | 0.93 |
| 07/26 | 4,815 | 4,815 | 4,680 | 4,710 | -2.28% | 43,700 | 1173億7010万 | +4% | 13.59 | 0.95 |
| 07/25 | 4,800 | 4,820 | 4,775 | 4,820 | +0.84% | 64,700 | 1201億1123万 | +6.78% | 13.9 | 0.97 |
| 07/24 | 4,760 | 4,795 | 4,740 | 4,780 | +1.59% | 74,900 | 1191億1445万 | +6.39% | 13.79 | 0.96 |
| 07/23 | 4,640 | 4,715 | 4,625 | 4,705 | +3.07% | 88,700 | 1172億4550万 | +5.35% | 13.57 | 0.95 |
| 07/22 | 4,500 | 4,585 | 4,500 | 4,565 | +1.33% | 73,100 | 1137億5680万 | +2.68% | 13.17 | 0.92 |
| 07/19 | 4,345 | 4,505 | 4,345 | 4,505 | +3.56% | 54,600 | 1122億6164万 | +1.6% | 13 | 0.91 |
| 07/18 | 4,405 | 4,410 | 4,350 | 4,350 | -2.36% | 87,900 | 1083億9914万 | -1.69% | 12.55 | 0.88 |
| 07/17 | 4,455 | 4,500 | 4,400 | 4,455 | +0.68% | 35,500 | 1110億1567万 | +0.68% | 12.85 | 0.9 |
| 07/16 | 4,435 | 4,490 | 4,415 | 4,425 | -0.34% | 55,300 | 1102億6809万 | +0.09% | 12.76 | 0.89 |
| 07/12 | 4,475 | 4,490 | 4,415 | 4,440 | -1.33% | 68,400 | 1106億4188万 | +0.5% | 12.81 | 0.89 |
| 07/11 | 4,440 | 4,515 | 4,410 | 4,500 | +0.56% | 59,700 | 1121億3704万 | +1.99% | 12.98 | 0.91 |
| 07/10 | 4,500 | 4,500 | 4,445 | 4,475 | -1.54% | 65,400 | 1115億1405万 | +1.7% | 12.91 | 0.9 |
| 07/09 | 4,615 | 4,620 | 4,535 | 4,545 | -1.73% | 65,000 | 1132億5841万 | +3.39% | 13.11 | 0.91 |
| 07/08 | 4,600 | 4,645 | 4,580 | 4,625 | -0.96% | 78,800 | 1152億5196万 | +5.59% | 13.34 | 0.93 |
| 07/05 | 4,615 | 4,745 | 4,520 | 4,670 | +2.64% | 198,500 | 1163億7333万 | +7.23% | 13.47 | 0.94 |
| 07/04 | 4,560 | 4,615 | 4,515 | 4,550 | +0.33% | 96,600 | 1133億8301万 | +4.98% | 13.13 | 0.92 |
