株価チャート
2019/06/18～2019/11/13
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 |
| 11/13 | 5,450 | 5,500 | 5,450 | 5,470 | -0.18% | 131,300 | 6191億938万 | +6.67% | 29.14 | 2.35 |
| 11/12 | 5,460 | 5,500 | 5,420 | 5,480 | +0.92% | 156,300 | 6202億4121万 | +7.39% | 29.19 | 2.35 |
| 11/11 | 5,370 | 5,440 | 5,360 | 5,430 | +0.93% | 146,800 | 6145億8207万 | +6.95% | 28.93 | 2.33 |
| 11/08 | 5,390 | 5,390 | 5,320 | 5,380 | +0.56% | 224,200 | 6089億2294万 | +6.43% | 28.66 | 2.31 |
| 11/07 | 5,300 | 5,400 | 5,270 | 5,350 | +0.19% | 281,500 | 6055億2746万 | +6.28% | 28.5 | 2.3 |
| 11/06 | 5,240 | 5,390 | 5,190 | 5,340 | +2.89% | 260,400 | 6043億9563万 | +6.54% | 28.45 | 2.29 |
| 11/05 | 5,160 | 5,220 | 5,110 | 5,190 | +0.78% | 207,900 | 5874億1822万 | +3.88% | 27.65 | 2.23 |
| 11/01 | 5,080 | 5,190 | 5,070 | 5,150 | +0.59% | 99,500 | 5828億9092万 | +3.29% | 27.43 | 2.21 |
| 10/31 | 5,150 | 5,170 | 5,100 | 5,120 | -1.16% | 128,600 | 5794億9543万 | +2.81% | 27.27 | 2.2 |
| 10/30 | 5,100 | 5,180 | 5,100 | 5,180 | +1.37% | 189,800 | 5862億8640万 | +4.12% | 27.59 | 2.22 |
| 10/29 | 5,180 | 5,210 | 5,090 | 5,110 | -1.54% | 158,700 | 5783億6361万 | +2.92% | 27.22 | 2.19 |
| 10/28 | 5,220 | 5,220 | 5,170 | 5,190 | -0.19% | 98,300 | 5874億1822万 | +4.74% | 27.65 | 2.23 |
| 10/25 | 5,150 | 5,200 | 5,130 | 5,200 | +1.36% | 142,900 | 5885億5005万 | +5.33% | 27.7 | 2.23 |
| 10/24 | 5,160 | 5,190 | 5,120 | 5,130 | -0.39% | 184,300 | 5806億2726万 | +4.29% | 27.33 | 2.2 |
| 10/23 | 5,010 | 5,150 | 4,970 | 5,150 | +2.79% | 247,200 | 5828億9092万 | +5.06% | 27.43 | 2.21 |
| 10/21 | 4,975 | 5,030 | 4,975 | 5,010 | +1.42% | 101,000 | 5670億4534万 | +2.64% | 26.69 | 2.15 |
| 10/18 | 4,965 | 4,980 | 4,930 | 4,940 | +0.2% | 130,700 | 5591億2255万 | +1.56% | 26.32 | 2.12 |
| 10/17 | 4,995 | 5,010 | 4,930 | 4,930 | -1.3% | 134,100 | 5579億9072万 | +1.73% | 26.26 | 2.12 |
| 10/16 | 4,985 | 5,030 | 4,970 | 4,995 | +0.5% | 188,500 | 5653億4760万 | +3.44% | 26.61 | 2.14 |
| 10/15 | 4,970 | 4,990 | 4,940 | 4,970 | +1.84% | 174,800 | 5625億1803万 | +3.37% | 26.48 | 2.13 |
| 10/11 | 4,915 | 4,915 | 4,840 | 4,880 | 0% | 109,200 | 5523億3159万 | +1.9% | 26 | 2.09 |
| 10/10 | 4,940 | 4,965 | 4,855 | 4,880 | -1.11% | 127,700 | 5523億3159万 | +2.31% | 26 | 2.09 |
| 10/09 | 4,890 | 4,975 | 4,890 | 4,935 | +0.51% | 208,000 | 5585億5663万 | +3.85% | 26.29 | 2.12 |
| 10/08 | 4,905 | 4,930 | 4,870 | 4,910 | +0.82% | 162,900 | 5557億2707万 | +3.78% | 26.16 | 2.11 |
| 10/07 | 4,845 | 4,875 | 4,830 | 4,870 | +0.41% | 79,400 | 5511億9976万 | +3.33% | 25.94 | 2.09 |
| 10/04 | 4,795 | 4,850 | 4,790 | 4,850 | +0.52% | 113,000 | 5489億3610万 | +3.3% | 25.84 | 2.08 |
| 10/03 | 4,790 | 4,850 | 4,770 | 4,825 | -1.53% | 149,700 | 5461億654万 | +3.14% | 25.7 | 2.07 |
| 10/02 | 4,810 | 4,920 | 4,810 | 4,900 | +1.14% | 160,100 | 5545億9524万 | +5.15% | 26.1 | 2.1 |
| 10/01 | 4,780 | 4,875 | 4,780 | 4,845 | +0.83% | 178,300 | 5483億7019万 | +4.46% | 25.81 | 2.08 |
| 09/30 | 4,900 | 4,900 | 4,795 | 4,805 | -2.54% | 234,600 | 5438億4288万 | +4% | 25.6 | 2.06 |
| 09/27 | 4,870 | 4,930 | 4,805 | 4,930 | -0.1% | 322,100 | 5579億9072万 | +7.1% | 26.26 | 2.12 |
| 09/26 | 5,040 | 5,070 | 4,915 | 4,935 | -1.3% | 517,300 | 5585億5663万 | +7.73% | 26.29 | 2.12 |
| 09/25 | 4,990 | 5,040 | 4,945 | 5,000 | 0% | 245,900 | 5659億1351万 | +9.6% | 26.64 | 2.15 |
| 09/24 | 4,915 | 5,030 | 4,905 | 5,000 | +1.52% | 254,500 | 5659億1351万 | +10.18% | 26.64 | 2.15 |
| 09/20 | 4,895 | 4,940 | 4,890 | 4,925 | +1.34% | 376,700 | 5574億2481万 | +9.11% | 26.24 | 2.11 |
| 09/19 | 4,770 | 4,875 | 4,770 | 4,860 | +2.1% | 220,300 | 5500億6793万 | +8.17% | 25.89 | 2.09 |
| 09/18 | 4,760 | 4,790 | 4,750 | 4,760 | +0.42% | 131,700 | 5387億4966万 | +6.39% | 25.36 | 2.04 |
| 09/17 | 4,710 | 4,755 | 4,690 | 4,740 | +0.74% | 187,800 | 5364億8601万 | +6.25% | 25.25 | 2.03 |
| 09/13 | 4,645 | 4,710 | 4,600 | 4,705 | +1.95% | 283,700 | 5325億2461万 | +5.8% | 25.06 | 2.02 |
| 09/12 | 4,600 | 4,640 | 4,570 | 4,615 | +0.65% | 190,100 | 5223億3817万 | +4.11% | 24.58 | 1.98 |
| 09/11 | 4,515 | 4,590 | 4,495 | 4,585 | +2% | 170,900 | 5189億4269万 | +3.64% | 24.42 | 1.97 |
| 09/10 | 4,510 | 4,525 | 4,480 | 4,495 | -0.55% | 103,600 | 5087億5624万 | +1.79% | 23.95 | 1.93 |
| 09/09 | 4,450 | 4,520 | 4,440 | 4,520 | +1.23% | 125,700 | 5115億8581万 | +2.45% | 24.08 | 1.94 |
| 09/06 | 4,500 | 4,500 | 4,450 | 4,465 | -0.45% | 88,500 | 5053億6076万 | +1.29% | 23.79 | 1.92 |
| 09/05 | 4,440 | 4,495 | 4,435 | 4,485 | +1.82% | 173,300 | 5076億2442万 | +1.79% | 23.89 | 1.92 |
| 09/04 | 4,410 | 4,425 | 4,385 | 4,405 | -0.79% | 124,200 | 4985億6980万 | +0.02% | 23.47 | 1.89 |
| 09/03 | 4,425 | 4,460 | 4,400 | 4,440 | +0.68% | 112,500 | 5025億3120万 | +0.73% | 23.65 | 1.91 |
| 09/02 | 4,430 | 4,475 | 4,405 | 4,410 | -0.9% | 84,700 | 4991億3572万 | -0.02% | 23.49 | 1.89 |
| 08/30 | 4,465 | 4,465 | 4,425 | 4,450 | +0.45% | 152,100 | 5036億6302万 | +0.82% | 23.71 | 1.91 |
| 08/29 | 4,380 | 4,435 | 4,380 | 4,430 | +0.45% | 128,700 | 5013億9937万 | +0.32% | 23.6 | 1.9 |
| 08/28 | 4,385 | 4,425 | 4,385 | 4,410 | +0.68% | 137,900 | 4991億3572万 | -0.2% | 23.49 | 1.89 |
| 08/27 | 4,395 | 4,410 | 4,365 | 4,380 | +0.57% | 264,000 | 4957億4023万 | -0.99% | 23.33 | 1.88 |
| 08/26 | 4,330 | 4,370 | 4,310 | 4,355 | -0.91% | 133,900 | 4929億1067万 | -1.69% | 23.2 | 1.87 |
| 08/23 | 4,400 | 4,430 | 4,385 | 4,395 | +0.23% | 96,300 | 4974億3797万 | -1.01% | 23.41 | 1.89 |
| 08/22 | 4,395 | 4,400 | 4,355 | 4,385 | 0% | 111,400 | 4963億615万 | -1.35% | 23.36 | 1.88 |
| 08/21 | 4,400 | 4,405 | 4,360 | 4,385 | -1.35% | 109,200 | 4963億615万 | -1.57% | 23.36 | 1.88 |
| 08/20 | 4,410 | 4,445 | 4,405 | 4,445 | +0.68% | 96,900 | 5030億9711万 | -0.43% | 23.68 | 1.91 |
| 08/19 | 4,425 | 4,430 | 4,390 | 4,415 | +0.8% | 120,700 | 4997億163万 | -1.27% | 23.52 | 1.89 |
| 08/16 | 4,380 | 4,410 | 4,370 | 4,380 | -0.57% | 149,100 | 4957億4023万 | -2.23% | 23.33 | 1.88 |
| 08/15 | 4,330 | 4,415 | 4,325 | 4,405 | +0.23% | 146,100 | 4985億6980万 | -1.91% | 23.47 | 1.89 |
| 08/14 | 4,430 | 4,435 | 4,365 | 4,395 | -0.57% | 146,700 | 4974億3797万 | -2.38% | 23.41 | 1.89 |
| 08/13 | 4,365 | 4,450 | 4,365 | 4,420 | +0.68% | 209,700 | 5002億6754万 | -2.08% | 23.55 | 1.9 |
| 08/09 | 4,395 | 4,430 | 4,385 | 4,390 | +0.46% | 171,100 | 4968億7206万 | -3.05% | 23.39 | 1.88 |
| 08/08 | 4,385 | 4,385 | 4,345 | 4,370 | -0.57% | 171,000 | 4946億841万 | -3.83% | 23.28 | 1.88 |
| 08/07 | 4,395 | 4,430 | 4,320 | 4,395 | +0.69% | 250,900 | 4974億3797万 | -3.6% | 23.41 | 1.89 |
| 08/06 | 4,335 | 4,380 | 4,295 | 4,365 | -0.91% | 246,200 | 4940億4249万 | -4.55% | 23.25 | 1.87 |
| 08/05 | 4,385 | 4,410 | 4,345 | 4,405 | -0.23% | 175,700 | 4985億6980万 | -3.97% | 23.47 | 1.89 |
| 08/02 | 4,390 | 4,440 | 4,365 | 4,415 | -0.11% | 225,700 | 4997億163万 | -4% | 23.52 | 1.89 |
| 08/01 | 4,405 | 4,430 | 4,385 | 4,420 | -0.23% | 129,700 | 5002億6754万 | -4.14% | 23.55 | 1.9 |
| 07/31 | 4,450 | 4,460 | 4,425 | 4,430 | -1.66% | 196,300 | 5013億9937万 | -4.15% | 23.6 | 1.9 |
| 07/30 | 4,530 | 4,530 | 4,475 | 4,505 | -0.11% | 122,900 | 5098億8807万 | -2.8% | 24 | 1.93 |
| 07/29 | 4,465 | 4,510 | 4,465 | 4,510 | +0.56% | 95,200 | 5104億5399万 | -2.91% | 24.03 | 1.94 |
| 07/26 | 4,495 | 4,505 | 4,470 | 4,485 | -0.44% | 101,300 | 5076億2442万 | -3.67% | 23.89 | 1.92 |
| 07/25 | 4,515 | 4,530 | 4,495 | 4,505 | -0.11% | 81,400 | 5098億8807万 | -3.55% | 24 | 1.93 |
| 07/24 | 4,530 | 4,530 | 4,495 | 4,510 | -0.66% | 109,700 | 5104億5399万 | -3.71% | 24.03 | 1.94 |
| 07/23 | 4,520 | 4,565 | 4,505 | 4,540 | +0.55% | 110,700 | 5138億4947万 | -3.32% | 24.18 | 1.95 |
| 07/22 | 4,570 | 4,575 | 4,515 | 4,515 | -2.17% | 143,700 | 5110億1990万 | -4.06% | 24.05 | 1.94 |
| 07/19 | 4,580 | 4,630 | 4,535 | 4,615 | +2.33% | 188,000 | 5223億3817万 | -2.22% | 24.58 | 1.98 |
| 07/18 | 4,620 | 4,635 | 4,505 | 4,510 | -2.8% | 217,000 | 5104億5399万 | -4.63% | 24.03 | 1.94 |
| 07/17 | 4,635 | 4,675 | 4,605 | 4,640 | +0.32% | 166,200 | 5251億6774万 | -2.21% | 24.72 | 1.99 |
| 07/16 | 4,645 | 4,660 | 4,615 | 4,625 | -0.43% | 115,100 | 5234億7000万 | -2.71% | 24.64 | 1.99 |
| 07/12 | 4,620 | 4,645 | 4,590 | 4,645 | +0.65% | 146,700 | 5257億3365万 | -2.54% | 24.74 | 1.99 |
| 07/11 | 4,600 | 4,645 | 4,590 | 4,615 | -0.54% | 196,900 | 5223億3817万 | -3.35% | 24.58 | 1.98 |
| 07/10 | 4,650 | 4,665 | 4,595 | 4,640 | -0.75% | 199,600 | 5251億6774万 | -3.03% | 24.72 | 1.99 |
| 07/09 | 4,730 | 4,745 | 4,665 | 4,675 | -0.64% | 146,000 | 5291億2913万 | -2.44% | 24.9 | 2.01 |
| 07/08 | 4,750 | 4,760 | 4,700 | 4,705 | -1.57% | 117,900 | 5325億2461万 | -1.86% | 25.06 | 2.02 |
| 07/05 | 4,800 | 4,810 | 4,755 | 4,780 | 0% | 131,100 | 5410億1332万 | -0.31% | 25.46 | 2.05 |
| 07/04 | 4,760 | 4,785 | 4,745 | 4,780 | +0.74% | 120,400 | 5410億1332万 | -0.23% | 25.46 | 2.05 |
| 07/03 | 4,750 | 4,775 | 4,725 | 4,745 | +0.11% | 156,800 | 5370億5192万 | -0.79% | 25.28 | 2.04 |
| 07/02 | 4,715 | 4,745 | 4,715 | 4,740 | +0.21% | 136,900 | 5364億8601万 | -0.86% | 25.25 | 2.03 |
| 07/01 | 4,770 | 4,790 | 4,675 | 4,730 | +0.75% | 161,800 | 5353億5418万 | -1.11% | 25.2 | 2.03 |
| 06/28 | 4,685 | 4,715 | 4,655 | 4,695 | -0.21% | 195,100 | 5313億9279万 | -1.92% | 25.01 | 2.02 |
| 06/27 | 4,705 | 4,710 | 4,670 | 4,705 | 0% | 142,400 | 5325億2461万 | -1.82% | 25.06 | 2.02 |
| 06/26 | 4,700 | 4,755 | 4,670 | 4,705 | -1.16% | 201,600 | 5325億2461万 | -1.88% | 25.06 | 2.02 |
| 06/25 | 4,745 | 4,815 | 4,715 | 4,760 | +0.21% | 171,300 | 5387億4966万 | -0.75% | 25.36 | 2.04 |
| 06/24 | 4,790 | 4,790 | 4,740 | 4,750 | -0.63% | 93,000 | 5376億1783万 | -1.04% | 25.3 | 2.04 |
| 06/21 | 4,870 | 4,870 | 4,780 | 4,780 | -1.54% | 273,000 | 5410億1332万 | -0.56% | 25.46 | 2.05 |
| 06/20 | 4,865 | 4,920 | 4,850 | 4,855 | +0.1% | 137,000 | 5495億202万 | +0.89% | 25.86 | 2.08 |
| 06/19 | 4,850 | 4,865 | 4,825 | 4,850 | +1.15% | 147,900 | 5489億3610万 | +0.77% | 25.84 | 2.08 |
| 06/18 | 4,790 | 4,865 | 4,760 | 4,795 | +0.1% | 290,900 | 5427億1106万 | -0.35% | 25.54 | 2.06 |
