株価チャート
2019/03/04～2019/07/31
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 |
|---|
| 2019 |
| 07/31 | 3,410 | 3,420 | 3,390 | 3,395 | -0.88% | 11,200 | 353億7376万 | -5.88% | 13.78 | 0.93 |
| 07/30 | 3,390 | 3,425 | 3,390 | 3,425 | +0.29% | 15,100 | 356億8634万 | -5.12% | 13.91 | 0.93 |
| 07/29 | 3,410 | 3,430 | 3,370 | 3,415 | -0.73% | 30,600 | 355億8215万 | -5.48% | 13.87 | 0.93 |
| 07/26 | 3,455 | 3,455 | 3,400 | 3,440 | -1.43% | 15,000 | 358億4263万 | -4.95% | 13.97 | 0.94 |
| 07/25 | 3,500 | 3,520 | 3,490 | 3,490 | -0.85% | 7,000 | 363億6360万 | -3.51% | 14.17 | 0.95 |
| 07/24 | 3,545 | 3,550 | 3,505 | 3,520 | 0% | 12,700 | 366億7618万 | -2.57% | 14.29 | 0.96 |
| 07/23 | 3,525 | 3,550 | 3,515 | 3,520 | +0.43% | 8,500 | 366億7618万 | -2.36% | 14.29 | 0.96 |
| 07/22 | 3,585 | 3,590 | 3,485 | 3,505 | -2.77% | 21,700 | 365億1989万 | -2.64% | 14.23 | 0.96 |
| 07/19 | 3,555 | 3,620 | 3,555 | 3,605 | +1.26% | 22,800 | 375億6183万 | +0.25% | 14.64 | 0.98 |
| 07/18 | 3,735 | 3,765 | 3,555 | 3,560 | -4.81% | 102,400 | 370億9296万 | -0.84% | 14.45 | 0.97 |
| 07/17 | 3,700 | 3,765 | 3,675 | 3,740 | -0.8% | 63,900 | 389億6844万 | +4.27% | 15.19 | 1.02 |
| 07/16 | 3,755 | 3,800 | 3,740 | 3,770 | +0.67% | 43,100 | 392億8102万 | +5.4% | 15.31 | 1.03 |
| 07/12 | 3,710 | 3,755 | 3,670 | 3,745 | +0.94% | 19,500 | 390億2054万 | +5.02% | 15.21 | 1.02 |
| 07/11 | 3,700 | 3,710 | 3,675 | 3,710 | +0.95% | 17,300 | 386億5586万 | +4.33% | 15.06 | 1.01 |
| 07/10 | 3,680 | 3,735 | 3,675 | 3,675 | -0.81% | 24,900 | 382億9118万 | +3.61% | 14.92 | 1 |
| 07/09 | 3,730 | 3,770 | 3,705 | 3,705 | -0.67% | 12,700 | 386億376万 | +4.57% | 15.04 | 1.01 |
| 07/08 | 3,810 | 3,810 | 3,730 | 3,730 | -1.84% | 15,000 | 388億6425万 | +5.49% | 15.14 | 1.02 |
| 07/05 | 3,780 | 3,820 | 3,755 | 3,800 | +0.53% | 13,200 | 395億9360万 | +7.77% | 15.43 | 1.04 |
| 07/04 | 3,830 | 3,830 | 3,770 | 3,780 | -0.4% | 16,800 | 393億8522万 | +7.54% | 15.35 | 1.03 |
| 07/03 | 3,750 | 3,850 | 3,740 | 3,795 | +1.88% | 37,600 | 395億4151万 | +8.09% | 15.41 | 1.03 |
| 07/02 | 3,600 | 3,735 | 3,600 | 3,725 | +3.47% | 33,300 | 388億1215万 | +6.34% | 15.12 | 1.02 |
| 07/01 | 3,610 | 3,620 | 3,575 | 3,600 | +1.69% | 16,300 | 375億973万 | +2.89% | 14.62 | 0.98 |
| 06/28 | 3,535 | 3,595 | 3,500 | 3,540 | +1.29% | 30,400 | 368億8457万 | +1.11% | 14.37 | 0.96 |
| 06/27 | 3,490 | 3,520 | 3,485 | 3,495 | +0.43% | 11,700 | 364億1570万 | -0.23% | 14.19 | 0.95 |
| 06/26 | 3,470 | 3,540 | 3,430 | 3,480 | +0.29% | 15,300 | 362億5941万 | -0.74% | 14.13 | 0.95 |
| 06/25 | 3,490 | 3,525 | 3,465 | 3,470 | -0.86% | 8,100 | 361億5521万 | -1.08% | 14.09 | 0.95 |
| 06/24 | 3,550 | 3,565 | 3,500 | 3,500 | -1.96% | 9,200 | 364億6779万 | -0.34% | 14.21 | 0.95 |
| 06/21 | 3,390 | 3,590 | 3,375 | 3,570 | +5.47% | 42,400 | 371億9715万 | +1.54% | 14.49 | 0.97 |
| 06/20 | 3,410 | 3,430 | 3,380 | 3,385 | -0.73% | 8,900 | 352億6957万 | -3.75% | 13.74 | 0.92 |
| 06/19 | 3,390 | 3,420 | 3,365 | 3,410 | +2.71% | 19,700 | 355億3005万 | -3.13% | 13.85 | 0.93 |
| 06/18 | 3,365 | 3,370 | 3,320 | 3,320 | -1.78% | 17,300 | 345億9231万 | -5.74% | 13.48 | 0.9 |
| 06/17 | 3,420 | 3,420 | 3,360 | 3,380 | -1.17% | 13,600 | 352億1747万 | -4.11% | 13.72 | 0.92 |
| 06/14 | 3,490 | 3,490 | 3,400 | 3,420 | -0.87% | 15,900 | 356億3424万 | -2.95% | 13.89 | 0.93 |
| 06/13 | 3,470 | 3,480 | 3,435 | 3,450 | -0.72% | 9,800 | 359億4682万 | -2.1% | 14.01 | 0.94 |
| 06/12 | 3,490 | 3,490 | 3,450 | 3,475 | -0.57% | 12,600 | 362億731万 | -1.39% | 14.11 | 0.95 |
| 06/11 | 3,500 | 3,545 | 3,475 | 3,495 | 0% | 14,500 | 364億1570万 | -0.82% | 14.19 | 0.95 |
| 06/10 | 3,495 | 3,520 | 3,480 | 3,495 | +0.29% | 12,000 | 364億1570万 | -0.79% | 14.19 | 0.95 |
| 06/07 | 3,495 | 3,495 | 3,430 | 3,485 | -0.29% | 9,400 | 363億1150万 | -1.13% | 14.15 | 0.95 |
| 06/06 | 3,575 | 3,585 | 3,470 | 3,495 | -2.1% | 16,500 | 364億1570万 | -0.96% | 14.19 | 0.95 |
| 06/05 | 3,555 | 3,600 | 3,530 | 3,570 | +1.13% | 17,200 | 371億9715万 | +1.22% | 14.49 | 0.97 |
| 06/04 | 3,505 | 3,540 | 3,460 | 3,530 | +1.58% | 15,300 | 367億8037万 | +0.23% | 14.33 | 0.96 |
| 06/03 | 3,450 | 3,530 | 3,450 | 3,475 | -1.84% | 21,300 | 362億731万 | -1.28% | 14.11 | 0.95 |
| 05/31 | 3,690 | 3,690 | 3,540 | 3,540 | -3.67% | 39,700 | 368億8457万 | +0.54% | 14.37 | 0.96 |
| 05/30 | 3,585 | 3,700 | 3,580 | 3,675 | +1.94% | 20,000 | 382億9118万 | +4.52% | 14.92 | 1 |
| 05/29 | 3,610 | 3,620 | 3,570 | 3,605 | -0.14% | 9,200 | 375億6183万 | +2.85% | 14.64 | 0.98 |
| 05/28 | 3,680 | 3,685 | 3,600 | 3,610 | -1.5% | 14,600 | 376億1392万 | +3.23% | 14.66 | 0.98 |
| 05/27 | 3,610 | 3,680 | 3,610 | 3,665 | +2.09% | 17,500 | 381億8699万 | +5.04% | 14.88 | 1 |
| 05/24 | 3,550 | 3,590 | 3,540 | 3,590 | +0.84% | 7,400 | 374億554万 | +3.28% | 14.58 | 0.98 |
| 05/23 | 3,545 | 3,560 | 3,505 | 3,560 | +1.14% | 6,800 | 370億9296万 | +2.77% | 14.45 | 0.97 |
| 05/22 | 3,625 | 3,625 | 3,520 | 3,520 | -1.95% | 24,200 | 366億7618万 | +2% | 14.29 | 0.96 |
| 05/21 | 3,615 | 3,625 | 3,555 | 3,590 | -0.28% | 10,600 | 374億554万 | +4.33% | 14.58 | 0.98 |
| 05/20 | 3,580 | 3,615 | 3,570 | 3,600 | +0.56% | 9,400 | 375億973万 | +5.11% | 14.62 | 0.98 |
| 05/17 | 3,545 | 3,600 | 3,535 | 3,580 | +3.02% | 16,300 | 373億134万 | +4.95% | 14.54 | 0.98 |
| 05/16 | 3,470 | 3,495 | 3,425 | 3,475 | +0.72% | 26,500 | 362億731万 | +2.18% | 14.11 | 0.95 |
| 05/15 | 3,410 | 3,450 | 3,365 | 3,450 | +1.62% | 11,500 | 359億4682万 | +1.56% | 14.01 | 0.94 |
| 05/14 | 3,260 | 3,395 | 3,230 | 3,395 | +1.34% | 15,100 | 353億7376万 | +0.03% | 13.78 | 0.93 |
| 05/13 | 3,395 | 3,430 | 3,350 | 3,350 | -2.33% | 16,900 | 349億489万 | -1.33% | 13.6 | 0.91 |
| 05/10 | 3,405 | 3,475 | 3,380 | 3,430 | -0.15% | 25,600 | 357億3844万 | +1.15% | 13.93 | 0.93 |
| 05/09 | 3,485 | 3,485 | 3,405 | 3,435 | -1.43% | 26,700 | 357億9053万 | +1.51% | 13.95 | 0.94 |
| 05/08 | 3,465 | 3,490 | 3,415 | 3,485 | +0.29% | 14,700 | 363億1150万 | +3.14% | 14.15 | 0.95 |
| 05/07 | 3,550 | 3,550 | 3,430 | 3,475 | -2.11% | 22,100 | 362億731万 | +3.12% | 14.11 | 0.95 |
| 04/26 | 3,575 | 3,600 | 3,510 | 3,550 | -0.42% | 46,000 | 369億8876万 | +5.69% | 14.41 | 0.97 |
| 04/25 | 3,440 | 3,630 | 3,430 | 3,565 | +3.33% | 71,000 | 371億4505万 | +6.48% | 14.47 | 0.97 |
| 04/24 | 3,475 | 3,490 | 3,435 | 3,450 | 0% | 18,700 | 359億4682万 | +3.29% | 14.01 | 0.94 |
| 04/23 | 3,485 | 3,520 | 3,415 | 3,450 | -1.15% | 20,400 | 359億4682万 | +3.57% | 14.01 | 0.94 |
| 04/22 | 3,495 | 3,525 | 3,450 | 3,490 | 0% | 12,400 | 363億6360万 | +5.03% | 14.17 | 0.95 |
| 04/19 | 3,440 | 3,510 | 3,420 | 3,490 | +1.9% | 18,700 | 363億6360万 | +5.44% | 14.17 | 0.95 |
| 04/18 | 3,390 | 3,445 | 3,375 | 3,425 | +1.18% | 26,700 | 356億8634万 | +4.01% | 13.91 | 0.93 |
| 04/17 | 3,400 | 3,410 | 3,335 | 3,385 | -0.44% | 35,000 | 352億6957万 | +3.36% | 13.74 | 0.92 |
| 04/16 | 3,410 | 3,420 | 3,370 | 3,400 | -0.44% | 12,100 | 354億2586万 | +4.36% | 13.8 | 0.93 |
| 04/15 | 3,405 | 3,430 | 3,370 | 3,415 | +2.4% | 22,700 | 355億8215万 | +5.47% | 13.87 | 0.93 |
| 04/12 | 3,355 | 3,355 | 3,300 | 3,335 | +0.91% | 17,800 | 347億4860万 | +3.76% | 13.54 | 0.91 |
| 04/11 | 3,225 | 3,325 | 3,205 | 3,305 | +2.48% | 14,900 | 344億3602万 | +3.44% | 13.42 | 0.9 |
| 04/10 | 3,255 | 3,255 | 3,205 | 3,225 | -1.23% | 7,500 | 336億247万 | +1.45% | 13.09 | 0.88 |
| 04/09 | 3,195 | 3,270 | 3,175 | 3,265 | +2.03% | 20,500 | 340億1924万 | +3.16% | 13.26 | 0.89 |
| 04/08 | 3,290 | 3,305 | 3,180 | 3,200 | -1.84% | 19,400 | 333億4198万 | +1.68% | 12.99 | 0.87 |
| 04/05 | 3,275 | 3,400 | 3,250 | 3,260 | -1.81% | 20,900 | 339億6714万 | +4.45% | 13.24 | 0.89 |
| 04/04 | 3,355 | 3,385 | 3,305 | 3,320 | -1.48% | 11,100 | 345億9231万 | +7.34% | 13.48 | 0.9 |
| 04/03 | 3,345 | 3,400 | 3,345 | 3,370 | -0.3% | 13,200 | 351億1328万 | +9.95% | 13.68 | 0.92 |
| 04/02 | 3,460 | 3,460 | 3,330 | 3,380 | -1.02% | 16,100 | 352億1747万 | +11.4% | 13.72 | 0.92 |
| 04/01 | 3,335 | 3,445 | 3,320 | 3,415 | +4.92% | 27,400 | 355億8215万 | +13.68% | 13.87 | 0.93 |
| 03/29 | 3,290 | 3,330 | 3,220 | 3,255 | -0.31% | 20,000 | 339億1505万 | +9.63% | 13.22 | 0.89 |
| 03/28 | 3,290 | 3,290 | 3,250 | 3,265 | -0.76% | 17,700 | 340億1924万 | +11.21% | 13.26 | 0.89 |
| 03/27 | 3,295 | 3,305 | 3,270 | 3,290 | +0.3% | 18,300 | 342億7973万 | +13.49% | 13.36 | 0.9 |
| 03/26 | 3,190 | 3,280 | 3,175 | 3,280 | +2.82% | 35,000 | 341億7553万 | +14.65% | 13.32 | 0.89 |
| 03/25 | 3,230 | 3,245 | 3,170 | 3,190 | -2.89% | 24,300 | 332億3779万 | +13% | 12.95 | 0.87 |
| 03/22 | 3,350 | 3,350 | 3,285 | 3,285 | -1.79% | 34,100 | 342億2763万 | +18% | 13.34 | 0.9 |
| 03/20 | 3,245 | 3,345 | 3,230 | 3,345 | +3.24% | 28,900 | 348億5279万 | +21.99% | 13.58 | 0.91 |
| 03/19 | 3,250 | 3,265 | 3,190 | 3,240 | 0% | 20,400 | 337億5876万 | +20.13% | 13.15 | 0.88 |
| 03/18 | 3,185 | 3,250 | 3,185 | 3,240 | +2.21% | 33,500 | 337億5876万 | +21.94% | 13.15 | 0.88 |
| 03/15 | 3,060 | 3,215 | 3,060 | 3,170 | +3.43% | 46,300 | 330億2940万 | +21.13% | 12.87 | 0.86 |
| 03/14 | 2,999 | 3,080 | 2,970 | 3,065 | +2.96% | 27,600 | 319億3537万 | +18.84% | 12.44 | 0.84 |
| 03/13 | 2,965 | 2,992 | 2,955 | 2,977 | +0.4% | 14,200 | 310億1846万 | +16.88% | 12.09 | 0.81 |
| 03/12 | 2,928 | 2,981 | 2,928 | 2,965 | +2.14% | 27,300 | 308億9343万 | +17.71% | 12.04 | 0.81 |
| 03/11 | 2,820 | 2,914 | 2,820 | 2,903 | +3.46% | 19,100 | 302億4743万 | +16.63% | 11.79 | 0.79 |
| 03/08 | 2,840 | 2,864 | 2,789 | 2,806 | -2.2% | 28,200 | 292億3675万 | +13.97% | 11.39 | 0.76 |
| 03/07 | 2,865 | 2,872 | 2,829 | 2,869 | -0.55% | 16,200 | 298億9317万 | +17.53% | 11.65 | 0.78 |
| 03/06 | 2,889 | 2,898 | 2,836 | 2,885 | -0.24% | 26,200 | 300億5988万 | +19.31% | 11.71 | 0.79 |
| 03/05 | 2,800 | 2,900 | 2,796 | 2,892 | +3.29% | 43,500 | 301億3282万 | +20.7% | 11.74 | 0.79 |
| 03/04 | 2,779 | 2,879 | 2,760 | 2,800 | +9.46% | 89,400 | 291億7423万 | +17.94% | 11.37 | 0.76 |
