株価チャート
2019/03/08～2019/08/06
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 |
| 08/06 | 785 | 837 | 770 | 837 | +2.07% | 9,500 | 34億9782万 | +2.32% | 48.58 | 2.01 |
| 08/05 | 838 | 838 | 820 | 820 | -1.09% | 2,700 | 34億2678万 | +0.24% | 47.59 | 1.97 |
| 08/02 | 845 | 845 | 828 | 829 | -0.12% | 5,400 | 34億6439万 | +1.47% | 48.11 | 1.99 |
| 08/01 | 829 | 838 | 829 | 830 | +0.12% | 1,400 | 34億6857万 | +1.59% | 48.17 | 2 |
| 07/31 | 833 | 833 | 824 | 829 | +1.34% | 2,000 | 34億6439万 | +1.59% | 48.11 | 1.99 |
| 07/30 | 830 | 848 | 817 | 818 | 0% | 16,900 | 34億1842万 | +0.25% | 47.48 | 1.97 |
| 07/29 | 817 | 819 | 817 | 818 | +0.49% | 1,500 | 34億1842万 | +0.37% | 47.48 | 1.97 |
| 07/26 | 833 | 833 | 814 | 814 | +0.74% | 4,800 | 34億170万 | -0.25% | 47.24 | 1.96 |
| 07/25 | 829 | 830 | 807 | 808 | -0.74% | 11,900 | 33億7663万 | -0.98% | 46.89 | 1.94 |
| 07/24 | 807 | 832 | 807 | 814 | -0.37% | 4,800 | 34億170万 | -0.49% | 47.24 | 1.96 |
| 07/23 | 829 | 830 | 815 | 817 | +0.86% | 5,600 | 34億1424万 | -0.24% | 47.42 | 1.97 |
| 07/22 | 823 | 823 | 810 | 810 | -2.41% | 2,500 | 33億8499万 | -1.22% | 47.01 | 1.95 |
| 07/19 | 830 | 830 | 825 | 830 | +1.84% | 900 | 34億6857万 | +0.97% | 48.17 | 2 |
| 07/18 | 841 | 841 | 815 | 815 | -2.4% | 2,800 | 34億588万 | -0.73% | 47.3 | 1.96 |
| 07/17 | 849 | 849 | 828 | 835 | -0.83% | 2,200 | 34億8946万 | +1.58% | 48.46 | 2.01 |
| 07/16 | 852 | 855 | 818 | 842 | +2.43% | 9,300 | 35億1871万 | +2.31% | 48.87 | 2.03 |
| 07/12 | 818 | 823 | 816 | 822 | +1.36% | 2,800 | 34億3513万 | -0.12% | 47.71 | 1.98 |
| 07/11 | 813 | 814 | 808 | 811 | +0.5% | 1,200 | 33億8916万 | -1.46% | 47.07 | 1.95 |
| 07/10 | 803 | 809 | 803 | 807 | +0.12% | 1,200 | 33億7245万 | -2.06% | 46.84 | 1.94 |
| 07/09 | 817 | 818 | 806 | 806 | -2.77% | 4,300 | 33億6827万 | -2.18% | 46.78 | 1.94 |
| 07/08 | 821 | 875 | 801 | 829 | +2.85% | 25,800 | 34億6439万 | +0.48% | 48.11 | 1.99 |
| 07/05 | 813 | 813 | 806 | 806 | -0.74% | 900 | 33億6827万 | -2.3% | 46.78 | 1.94 |
| 07/04 | 800 | 815 | 797 | 812 | +2.01% | 5,700 | 33億9334万 | -1.58% | 47.13 | 1.95 |
| 07/03 | 804 | 809 | 785 | 796 | -1.24% | 7,800 | 33億2648万 | -3.52% | 46.2 | 1.92 |
| 07/02 | 812 | 816 | 806 | 806 | -1.1% | 3,900 | 33億6827万 | -2.42% | 46.78 | 1.94 |
| 07/01 | 810 | 822 | 800 | 815 | +0.62% | 5,700 | 34億588万 | -1.33% | 47.3 | 1.96 |
| 06/28 | 814 | 814 | 810 | 810 | -0.49% | 1,000 | 33億8499万 | -1.94% | 47.01 | 1.95 |
| 06/27 | 811 | 818 | 811 | 814 | -0.61% | 1,500 | 34億170万 | -1.33% | 47.24 | 1.96 |
| 06/26 | 817 | 819 | 808 | 819 | +0.24% | 2,400 | 34億2260万 | -0.85% | 47.53 | 1.97 |
| 06/25 | 810 | 818 | 810 | 817 | +0.62% | 4,000 | 34億1424万 | -1.21% | 47.42 | 1.97 |
| 06/24 | 835 | 839 | 812 | 812 | -1.46% | 7,300 | 33億9334万 | -1.93% | 47.13 | 1.95 |
| 06/21 | 835 | 840 | 809 | 824 | -1.32% | 7,000 | 34億4349万 | -0.6% | 47.82 | 1.98 |
| 06/20 | 827 | 844 | 827 | 835 | -0.83% | 2,000 | 34億8946万 | +0.72% | 48.46 | 2.01 |
| 06/19 | 852 | 852 | 841 | 842 | +0.36% | 700 | 35億1871万 | +1.69% | 48.87 | 2.03 |
| 06/18 | 853 | 853 | 838 | 839 | -1.64% | 4,900 | 35億618万 | +1.57% | 48.69 | 2.02 |
| 06/17 | 844 | 855 | 843 | 853 | +1.31% | 8,000 | 35億6468万 | +3.65% | 49.51 | 2.05 |
| 06/14 | 829 | 844 | 829 | 842 | +2.06% | 2,000 | 35億1871万 | +2.68% | 48.87 | 2.03 |
| 06/13 | 836 | 839 | 825 | 825 | -1.32% | 4,600 | 34億4767万 | +0.86% | 47.88 | 1.99 |
| 06/12 | 858 | 861 | 836 | 836 | -2.56% | 13,000 | 34億9364万 | +2.45% | 48.52 | 2.01 |
| 06/11 | 845 | 858 | 840 | 858 | +2.14% | 7,300 | 35億8558万 | +5.28% | 49.8 | 2.06 |
| 06/10 | 828 | 843 | 821 | 840 | +2.19% | 7,700 | 35億1036万 | +3.45% | 48.75 | 2.02 |
| 06/07 | 826 | 836 | 822 | 822 | -0.36% | 4,900 | 34億3513万 | +1.36% | 47.71 | 1.98 |
| 06/06 | 823 | 832 | 822 | 825 | +0.24% | 1,700 | 34億4767万 | +1.73% | 47.88 | 1.99 |
| 06/05 | 840 | 840 | 818 | 823 | -0.36% | 6,500 | 34億3931万 | +1.48% | 47.77 | 1.98 |
| 06/04 | 820 | 826 | 820 | 826 | +1.1% | 1,300 | 34億5185万 | +1.98% | 47.94 | 1.99 |
| 06/03 | 841 | 841 | 817 | 817 | +0.74% | 2,400 | 34億1424万 | +0.86% | 47.42 | 1.97 |
| 05/31 | 811 | 850 | 808 | 811 | -0.61% | 9,900 | 33億8916万 | +0.12% | 47.07 | 1.95 |
| 05/30 | 817 | 825 | 814 | 816 | -0.24% | 2,700 | 34億1006万 | +0.62% | 47.36 | 1.96 |
| 05/29 | 817 | 818 | 801 | 818 | +0.49% | 6,100 | 34億1842万 | +0.74% | 47.48 | 1.97 |
| 05/28 | 804 | 818 | 804 | 814 | +1.62% | 700 | 34億170万 | +0.12% | 47.24 | 1.96 |
| 05/27 | 801 | 806 | 801 | 801 | +0.13% | 1,400 | 33億4737万 | -1.72% | 46.49 | 1.93 |
| 05/24 | 801 | 838 | 800 | 800 | -2.79% | 7,500 | 33億4320万 | -2.08% | 46.43 | 1.93 |
| 05/23 | 857 | 857 | 801 | 823 | -3.97% | 8,900 | 34億3931万 | +0.49% | 47.77 | 1.98 |
| 05/22 | 840 | 859 | 820 | 857 | +3.25% | 7,600 | 35億8140万 | +4.38% | 49.74 | 2.06 |
| 05/21 | 849 | 849 | 830 | 830 | -1.07% | 1,200 | 34億6857万 | +1.22% | 48.17 | 2 |
| 05/20 | 843 | 860 | 839 | 839 | +1.08% | 10,900 | 35億618万 | +2.19% | 48.69 | 2.02 |
| 05/17 | 805 | 840 | 778 | 830 | +3.49% | 13,600 | 34億6857万 | +1.1% | 48.17 | 2 |
| 05/16 | 819 | 819 | 802 | 802 | +1.39% | 5,300 | 33億5155万 | -2.43% | 46.55 | 1.93 |
| 05/15 | 787 | 800 | 776 | 791 | +0.38% | 2,800 | 33億558万 | -3.89% | 45.91 | 1.9 |
| 05/14 | 773 | 794 | 761 | 788 | +1.55% | 6,500 | 32億9305万 | -4.6% | 45.73 | 1.9 |
| 05/13 | 781 | 781 | 764 | 776 | +0.78% | 4,400 | 32億4290万 | -6.51% | 45.04 | 1.87 |
| 05/10 | 790 | 790 | 744 | 770 | -2.65% | 7,200 | 32億1783万 | -7.67% | 44.69 | 1.85 |
| 05/09 | 800 | 800 | 786 | 791 | -1% | 3,500 | 33億558万 | -5.61% | 45.91 | 1.9 |
| 05/08 | 800 | 804 | 799 | 799 | -0.37% | 2,500 | 33億3902万 | -5.11% | 46.37 | 1.92 |
| 05/07 | 801 | 808 | 800 | 802 | -0.5% | 3,100 | 33億5155万 | -5.2% | 46.55 | 1.93 |
| 04/26 | 808 | 808 | 802 | 806 | -1.1% | 1,800 | 33億6827万 | -5.18% | 46.78 | 1.94 |
| 04/25 | 819 | 819 | 815 | 815 | -0.37% | 300 | 34億588万 | -4.45% | 47.3 | 1.96 |
| 04/24 | 828 | 828 | 805 | 818 | +0.62% | 2,800 | 34億1842万 | -4.44% | 47.48 | 1.97 |
| 04/23 | 816 | 820 | 812 | 813 | -0.97% | 2,000 | 33億9752万 | -5.36% | 47.19 | 1.96 |
| 04/22 | 829 | 829 | 812 | 821 | -1.08% | 4,800 | 34億3095万 | -4.98% | 47.65 | 1.98 |
| 04/19 | 830 | 836 | 820 | 830 | +0.24% | 3,800 | 34億6857万 | -4.27% | 48.17 | 2 |
| 04/18 | 845 | 848 | 828 | 828 | -1.78% | 6,500 | 34億6021万 | -4.72% | 48.06 | 1.99 |
| 04/17 | 829 | 848 | 829 | 843 | +0.36% | 5,700 | 35億2289万 | -3.21% | 48.93 | 2.03 |
| 04/16 | 854 | 854 | 840 | 840 | -1.64% | 10,300 | 35億1036万 | -3.67% | 48.75 | 2.02 |
| 04/15 | 856 | 857 | 845 | 854 | -0.35% | 3,700 | 35億6886万 | -2.29% | 49.56 | 2.06 |
| 04/12 | 858 | 858 | 851 | 857 | -0.12% | 1,400 | 35億8140万 | -2.06% | 49.74 | 2.06 |
| 04/11 | 856 | 860 | 845 | 858 | +0.23% | 5,300 | 35億8558万 | -2.17% | 49.8 | 2.06 |
| 04/10 | 849 | 870 | 848 | 856 | +0.35% | 4,200 | 35億7722万 | -2.39% | 49.68 | 2.06 |
| 04/09 | 840 | 853 | 833 | 853 | +0.95% | 8,600 | 35億6468万 | -2.85% | 49.51 | 2.05 |
| 04/08 | 849 | 860 | 842 | 845 | +0.6% | 6,700 | 35億3125万 | -3.76% | 49.04 | 2.03 |
| 04/05 | 853 | 853 | 840 | 840 | -0.71% | 5,700 | 35億1036万 | -4.44% | 48.75 | 2.02 |
| 04/04 | 866 | 866 | 839 | 846 | +0.95% | 4,500 | 35億3543万 | -3.75% | 49.1 | 2.04 |
| 04/03 | 885 | 906 | 833 | 838 | -3.68% | 41,900 | 35億200万 | -4.77% | 48.64 | 2.02 |
| 04/02 | 855 | 900 | 823 | 870 | 0% | 38,200 | 36億3573万 | -1.14% | 50.49 | 2.09 |
| 04/01 | 866 | 878 | 866 | 870 | -0.68% | 3,900 | 36億3573万 | -1.14% | 50.49 | 2.09 |
| 03/29 | 886 | 886 | 843 | 876 | -1.02% | 18,300 | 36億6080万 | -0.57% | 27.02 | 2.15 |
| 03/28 | 896 | 896 | 883 | 885 | -0.45% | 4,700 | 36億9841万 | +0.45% | 27.3 | 2.18 |
| 03/27 | 878 | 915 | 876 | 889 | -1% | 19,900 | 37億1513万 | +0.68% | 27.42 | 2.19 |
| 03/26 | 893 | 910 | 893 | 898 | -0.33% | 14,100 | 37億5274万 | +1.35% | 27.7 | 2.21 |
| 03/25 | 893 | 950 | 887 | 901 | +1.81% | 33,500 | 37億6527万 | +2.15% | 27.79 | 2.21 |
| 03/22 | 888 | 892 | 880 | 885 | -0.67% | 5,600 | 36億9841万 | +0.68% | 27.3 | 2.18 |
| 03/20 | 899 | 901 | 874 | 891 | -0.78% | 10,400 | 37億2348万 | +1.48% | 27.48 | 2.19 |
| 03/19 | 919 | 919 | 898 | 898 | -2.29% | 9,300 | 37億5274万 | +2.16% | 27.7 | 2.21 |
| 03/18 | 931 | 931 | 913 | 919 | +2% | 7,400 | 38億4050万 | +4.79% | 28.35 | 2.26 |
| 03/15 | 889 | 903 | 886 | 901 | +2.04% | 9,600 | 37億6527万 | +2.62% | 27.79 | 2.21 |
| 03/14 | 881 | 885 | 875 | 883 | +0.46% | 4,600 | 36億9005万 | -0.34% | 27.24 | 2.17 |
| 03/13 | 889 | 889 | 877 | 879 | -0.11% | 4,400 | 36億7334万 | -1.12% | 27.11 | 2.16 |
| 03/12 | 875 | 896 | 872 | 880 | +1.03% | 1,800 | 36億7752万 | -0.68% | 27.14 | 2.16 |
| 03/11 | 903 | 903 | 869 | 871 | -1.91% | 11,100 | 36億3990万 | -1.36% | 26.87 | 2.14 |
| 03/08 | 895 | 900 | 870 | 888 | -1.44% | 11,100 | 37億1095万 | +0.79% | 27.39 | 2.18 |
