株価チャート
2019/05/27～2019/10/18
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 |
| 10/18 | 4,675 | 4,710 | 4,615 | 4,630 | -3.14% | 468,100 | 5632億5564万 | +3.3% | 47.99 | 8.18 |
| 10/17 | 4,675 | 4,815 | 4,645 | 4,780 | +2.58% | 492,800 | 5815億366万 | +7.03% | 49.54 | 8.44 |
| 10/16 | 4,750 | 4,785 | 4,630 | 4,660 | -2.2% | 660,000 | 5669億524万 | +4.86% | 48.3 | 8.23 |
| 10/15 | 4,680 | 4,835 | 4,675 | 4,765 | +3.36% | 733,100 | 5796億7886万 | +7.66% | 49.39 | 8.41 |
| 10/11 | 4,600 | 4,665 | 4,565 | 4,610 | +1.65% | 645,100 | 5608億2257万 | +4.68% | 47.78 | 8.14 |
| 10/10 | 4,530 | 4,550 | 4,450 | 4,535 | -0.11% | 396,900 | 5516億9855万 | +3.54% | 47 | 8.01 |
| 10/09 | 4,460 | 4,580 | 4,445 | 4,540 | +1.45% | 638,100 | 5523億682万 | +4.27% | 47.06 | 8.02 |
| 10/08 | 4,330 | 4,490 | 4,305 | 4,475 | +4.07% | 665,200 | 5443億9934万 | +3.47% | 46.38 | 7.9 |
| 10/07 | 4,400 | 4,400 | 4,290 | 4,300 | -1.94% | 748,800 | 5231億998万 | -0.02% | 44.57 | 7.59 |
| 10/04 | 4,385 | 4,400 | 4,350 | 4,385 | -1.57% | 490,200 | 5334億5053万 | +2.43% | 45.45 | 7.74 |
| 10/03 | 4,400 | 4,455 | 4,390 | 4,455 | -1.33% | 327,900 | 5419億6628万 | +4.53% | 46.18 | 7.87 |
| 10/02 | 4,490 | 4,545 | 4,465 | 4,515 | +0.78% | 467,600 | 5492億6548万 | +6.51% | 46.8 | 7.97 |
| 10/01 | 4,450 | 4,490 | 4,445 | 4,480 | +0.56% | 284,500 | 5450億761万 | +6.36% | 46.43 | 7.91 |
| 09/30 | 4,485 | 4,515 | 4,425 | 4,455 | -1.76% | 473,300 | 5419億6628万 | +6.35% | 46.18 | 7.87 |
| 09/27 | 4,570 | 4,570 | 4,480 | 4,535 | +1.11% | 556,300 | 5516億9855万 | +8.83% | 47 | 8.01 |
| 09/26 | 4,570 | 4,585 | 4,430 | 4,485 | +0.45% | 705,800 | 5456億1588万 | +8.36% | 46.49 | 7.92 |
| 09/25 | 4,440 | 4,500 | 4,430 | 4,465 | 0% | 483,500 | 5431億8281万 | +8.56% | 46.28 | 7.88 |
| 09/24 | 4,375 | 4,490 | 4,365 | 4,465 | +3.36% | 651,300 | 5431億8281万 | +9.28% | 46.28 | 7.88 |
| 09/20 | 4,430 | 4,445 | 4,305 | 4,320 | -2.04% | 740,800 | 5255億4305万 | +6.46% | 44.78 | 7.63 |
| 09/19 | 4,435 | 4,470 | 4,390 | 4,410 | +0.68% | 481,000 | 5364億9187万 | +9.35% | 45.71 | 7.79 |
| 09/18 | 4,425 | 4,430 | 4,315 | 4,380 | -0.45% | 393,900 | 5328億4226万 | +9.36% | 45.4 | 7.73 |
| 09/17 | 4,375 | 4,430 | 4,365 | 4,400 | +0.57% | 390,100 | 5352億7533万 | +10.69% | 45.61 | 7.77 |
| 09/13 | 4,410 | 4,410 | 4,330 | 4,375 | +0.69% | 522,900 | 5322億3400万 | +10.9% | 45.35 | 7.73 |
| 09/12 | 4,340 | 4,425 | 4,315 | 4,345 | +1.16% | 731,600 | 5285億8439万 | +10.98% | 45.04 | 7.67 |
| 09/11 | 4,205 | 4,300 | 4,200 | 4,295 | +1.78% | 447,600 | 5225億172万 | +10.47% | 44.52 | 7.58 |
| 09/10 | 4,235 | 4,240 | 4,160 | 4,220 | -0.47% | 403,900 | 5133億7771万 | +9.38% | 43.74 | 7.45 |
| 09/09 | 4,200 | 4,240 | 4,165 | 4,240 | +0.95% | 386,100 | 5158億1078万 | +10.62% | 43.95 | 7.49 |
| 09/06 | 4,205 | 4,220 | 4,135 | 4,200 | -0.12% | 643,600 | 5109億4464万 | +10.18% | 43.53 | 7.42 |
| 09/05 | 4,080 | 4,230 | 4,055 | 4,205 | +4.86% | 1,132,800 | 5115億5290万 | +10.69% | 43.58 | 7.43 |
| 09/04 | 3,890 | 4,025 | 3,880 | 4,010 | +2.69% | 1,226,900 | 4878億3047万 | +5.78% | 41.56 | 7.08 |
| 09/03 | 4,000 | 4,005 | 3,850 | 3,905 | +2.36% | 1,325,700 | 4750億5686万 | +2.9% | 40.47 | 6.9 |
| 09/02 | 3,870 | 3,900 | 3,805 | 3,815 | -1.17% | 541,600 | 4641億804万 | +0.29% | 39.54 | 6.74 |
| 08/30 | 3,875 | 3,915 | 3,855 | 3,860 | +1.18% | 504,100 | 4695億8245万 | +1.13% | 40.01 | 6.82 |
| 08/29 | 3,875 | 3,880 | 3,770 | 3,815 | -1.93% | 528,400 | 4641億804万 | -0.31% | 39.54 | 6.74 |
| 08/28 | 3,885 | 3,915 | 3,870 | 3,890 | 0% | 406,300 | 4732億3206万 | +1.38% | 40.32 | 6.87 |
| 08/27 | 3,900 | 3,905 | 3,875 | 3,890 | +1.04% | 587,200 | 4732億3206万 | +1.2% | 40.32 | 6.87 |
| 08/26 | 3,765 | 3,900 | 3,745 | 3,850 | -1.28% | 564,100 | 4683億6592万 | -0.03% | 39.9 | 6.8 |
| 08/23 | 3,885 | 3,910 | 3,855 | 3,900 | 0% | 298,700 | 4744億4859万 | +1.04% | 40.42 | 6.89 |
| 08/22 | 3,870 | 3,920 | 3,840 | 3,900 | +1.96% | 536,300 | 4744億4859万 | +0.93% | 40.42 | 6.89 |
| 08/21 | 3,800 | 3,835 | 3,785 | 3,825 | -0.65% | 346,400 | 4653億2458万 | -1.11% | 39.65 | 6.75 |
| 08/20 | 3,820 | 3,855 | 3,790 | 3,850 | +1.58% | 307,400 | 4683億6592万 | -0.65% | 39.9 | 6.8 |
| 08/19 | 3,810 | 3,815 | 3,755 | 3,790 | +0.53% | 323,100 | 4610億6671万 | -2.34% | 39.28 | 6.69 |
| 08/16 | 3,745 | 3,790 | 3,695 | 3,770 | +2.31% | 570,100 | 4586億3364万 | -3.08% | 39.08 | 6.66 |
| 08/15 | 3,645 | 3,695 | 3,645 | 3,685 | -0.81% | 502,700 | 4482億9309万 | -5.51% | 38.19 | 6.51 |
| 08/14 | 3,705 | 3,750 | 3,685 | 3,715 | +2.77% | 538,000 | 4519億4270万 | -5.13% | 38.51 | 6.56 |
| 08/13 | 3,650 | 3,695 | 3,610 | 3,615 | -1.09% | 589,800 | 4397億7735万 | -8.18% | 37.47 | 6.38 |
| 08/09 | 3,660 | 3,710 | 3,640 | 3,655 | +0.83% | 510,300 | 4446億4349万 | -7.91% | 37.88 | 6.45 |
| 08/08 | 3,660 | 3,695 | 3,610 | 3,625 | -1.09% | 476,100 | 4409億9388万 | -9.35% | 37.57 | 6.4 |
| 08/07 | 3,570 | 3,675 | 3,570 | 3,665 | +2.95% | 687,500 | 4458億6002万 | -9.03% | 37.99 | 6.47 |
| 08/06 | 3,485 | 3,575 | 3,450 | 3,560 | -0.84% | 1,155,500 | 4330億8641万 | -12.36% | 36.9 | 6.29 |
| 08/05 | 3,650 | 3,660 | 3,545 | 3,590 | -3.36% | 1,286,700 | 4367億3601万 | -12.48% | 37.21 | 6.34 |
| 08/02 | 3,820 | 3,845 | 3,675 | 3,715 | -3.88% | 1,072,300 | 4519億4270万 | -10.09% | 38.51 | 6.56 |
| 08/01 | 3,990 | 4,005 | 3,855 | 3,865 | -3.86% | 990,100 | 4701億9072万 | -6.91% | 40.06 | 6.83 |
| 07/31 | 4,075 | 4,105 | 4,010 | 4,020 | -1.83% | 622,000 | 4890億4701万 | -3.53% | 41.67 | 7.1 |
| 07/30 | 4,125 | 4,140 | 4,070 | 4,095 | -0.97% | 573,200 | 4981億7102万 | -2.01% | 42.44 | 7.23 |
| 07/29 | 4,180 | 4,215 | 4,110 | 4,135 | 0% | 945,100 | 5030億3716万 | -1.29% | 42.86 | 7.3 |
| 07/26 | 4,100 | 4,155 | 4,095 | 4,135 | +0.36% | 314,200 | 5030億3716万 | -1.5% | 42.86 | 7.3 |
| 07/25 | 4,085 | 4,150 | 4,075 | 4,120 | +1.23% | 474,400 | 5012億1236万 | -2.3% | 42.7 | 7.28 |
| 07/24 | 4,095 | 4,095 | 4,050 | 4,070 | 0% | 357,800 | 4951億2968万 | -3.85% | 42.18 | 7.19 |
| 07/23 | 4,045 | 4,095 | 4,030 | 4,070 | +0.12% | 439,000 | 4951億2968万 | -4.05% | 42.18 | 7.19 |
| 07/22 | 4,055 | 4,095 | 4,020 | 4,065 | +0.12% | 769,500 | 4945億2142万 | -4.38% | 42.13 | 7.18 |
| 07/19 | 4,020 | 4,095 | 4,015 | 4,060 | +1.63% | 759,600 | 4939億1315万 | -4.61% | 42.08 | 7.17 |
| 07/18 | 4,000 | 4,020 | 3,965 | 3,995 | -0.5% | 759,900 | 4860億567万 | -6.18% | 41.41 | 7.05 |
| 07/17 | 4,000 | 4,035 | 3,995 | 4,015 | +0.37% | 520,000 | 4884億3874万 | -5.86% | 41.61 | 7.09 |
| 07/16 | 4,040 | 4,060 | 4,000 | 4,000 | 0% | 714,100 | 4866億1394万 | -6.45% | 41.46 | 7.06 |
| 07/12 | 3,990 | 4,020 | 3,990 | 4,000 | 0% | 619,500 | 4866億1394万 | -6.61% | 41.46 | 7.06 |
| 07/11 | 3,975 | 4,010 | 3,955 | 4,000 | -0.87% | 814,700 | 4866億1394万 | -6.74% | 41.46 | 7.06 |
| 07/10 | 4,050 | 4,065 | 3,970 | 4,035 | -1.1% | 1,283,600 | 4908億7181万 | -6.05% | 41.82 | 7.13 |
| 07/09 | 4,175 | 4,195 | 4,075 | 4,080 | -3.89% | 1,332,400 | 4963億4622万 | -5.12% | 42.29 | 7.2 |
| 07/08 | 4,275 | 4,345 | 4,230 | 4,245 | -3.63% | 991,800 | 5164億1904万 | -1.23% | 44 | 7.5 |
| 07/05 | 4,355 | 4,405 | 4,335 | 4,405 | 0% | 434,900 | 5358億8360万 | +2.66% | 45.66 | 7.78 |
| 07/04 | 4,430 | 4,475 | 4,390 | 4,405 | +0.69% | 535,500 | 5358億8360万 | +2.92% | 45.66 | 7.78 |
| 07/03 | 4,475 | 4,475 | 4,350 | 4,375 | -2.78% | 785,500 | 5322億3400万 | +2.41% | 45.35 | 7.73 |
| 07/02 | 4,580 | 4,625 | 4,445 | 4,500 | -1.32% | 800,700 | 5474億4068万 | +5.31% | 46.64 | 7.95 |
| 07/01 | 4,400 | 4,575 | 4,385 | 4,560 | +5.19% | 887,900 | 5547億3989万 | +6.69% | 47.26 | 8.05 |
| 06/28 | 4,305 | 4,335 | 4,230 | 4,335 | +2.85% | 973,000 | 5273億6786万 | +1.47% | 44.93 | 7.66 |
| 06/27 | 4,090 | 4,215 | 4,075 | 4,215 | -0.35% | 926,600 | 5127億6944万 | -1.45% | 43.69 | 7.44 |
| 06/26 | 4,300 | 4,320 | 4,225 | 4,230 | -2.2% | 455,300 | 5145億9424万 | -1.38% | 43.84 | 7.47 |
| 06/25 | 4,325 | 4,355 | 4,305 | 4,325 | -0.69% | 421,400 | 5261億5132万 | +0.49% | 44.83 | 7.64 |
| 06/24 | 4,380 | 4,380 | 4,300 | 4,355 | -0.23% | 350,200 | 5298億93万 | +1% | 45.14 | 7.69 |
| 06/21 | 4,520 | 4,530 | 4,350 | 4,365 | -5.21% | 1,076,600 | 5310億1746万 | +1.04% | 45.24 | 7.71 |
| 06/20 | 4,535 | 4,685 | 4,535 | 4,605 | +1.88% | 997,400 | 5602億1430万 | +6.35% | 47.73 | 8.13 |
| 06/19 | 4,435 | 4,525 | 4,415 | 4,520 | +5.12% | 1,307,700 | 5498億7375万 | +4.44% | 46.85 | 7.98 |
| 06/18 | 4,240 | 4,310 | 4,235 | 4,300 | +0.58% | 569,700 | 5231億998万 | -0.6% | 44.57 | 7.59 |
| 06/17 | 4,200 | 4,305 | 4,190 | 4,275 | +2.03% | 802,600 | 5200億6865万 | -1.22% | 44.31 | 7.55 |
| 06/14 | 4,080 | 4,195 | 4,005 | 4,190 | +1.82% | 1,075,800 | 5097億2810万 | -3.28% | 43.43 | 7.4 |
| 06/13 | 4,160 | 4,210 | 4,100 | 4,115 | -1.44% | 735,400 | 5006億409万 | -5.25% | 42.65 | 7.27 |
| 06/12 | 4,295 | 4,345 | 4,165 | 4,175 | -2.79% | 930,600 | 5079億330万 | -4.13% | 43.27 | 7.37 |
| 06/11 | 4,170 | 4,370 | 4,130 | 4,295 | +2.87% | 2,493,200 | 5225億172万 | -1.69% | 44.52 | 7.58 |
| 06/10 | 4,190 | 4,215 | 4,125 | 4,175 | +0.6% | 981,100 | 5079億330万 | -4.72% | 43.27 | 7.37 |
| 06/07 | 4,160 | 4,215 | 4,135 | 4,150 | +0.24% | 573,700 | 5048億6196万 | -5.77% | 43.01 | 7.33 |
| 06/06 | 4,140 | 4,185 | 4,105 | 4,140 | -0.6% | 606,300 | 5036億4543万 | -6.5% | 42.91 | 7.31 |
| 06/05 | 4,100 | 4,190 | 4,100 | 4,165 | +3.35% | 866,200 | 5066億8676万 | -6.43% | 43.17 | 7.35 |
| 06/04 | 4,090 | 4,140 | 3,985 | 4,030 | -1.1% | 1,226,400 | 4902億6354万 | -10% | 41.77 | 7.12 |
| 06/03 | 4,100 | 4,140 | 4,040 | 4,075 | -1.45% | 988,000 | 4957億3795万 | -9.65% | 42.24 | 7.2 |
| 05/31 | 4,205 | 4,230 | 4,130 | 4,135 | -1.43% | 1,136,500 | 5030億3716万 | -8.82% | 42.86 | 7.3 |
| 05/30 | 4,340 | 4,355 | 4,160 | 4,195 | -4.66% | 1,205,900 | 5103億3637万 | -7.88% | 43.48 | 7.41 |
| 05/29 | 4,425 | 4,445 | 4,305 | 4,400 | -2.65% | 538,300 | 5352億7533万 | -3.74% | 45.61 | 7.77 |
| 05/28 | 4,520 | 4,565 | 4,515 | 4,520 | 0% | 618,500 | 5498億7375万 | -1.31% | 46.85 | 7.98 |
| 05/27 | 4,485 | 4,545 | 4,435 | 4,520 | +1.57% | 415,500 | 5498億7375万 | -1.42% | 46.85 | 7.98 |
