株価チャート
2019/04/05~2019/09/03
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 |
09/03 | 2,207 | 2,207 | 2,195 | 2,201 | -0.41% | 3,500 | 123億6411万 | -4.51% | 6.26 | 0.8 |
09/02 | 2,211 | 2,220 | 2,201 | 2,210 | -0.05% | 1,400 | 124億1467万 | -4.62% | 6.29 | 0.81 |
08/30 | 2,210 | 2,219 | 2,210 | 2,211 | -0.36% | 1,600 | 124億2029万 | -5.11% | 6.29 | 0.81 |
08/29 | 2,219 | 2,219 | 2,219 | 2,219 | -0.27% | 100 | 124億6523万 | -5.33% | 6.32 | 0.81 |
08/28 | 2,210 | 2,227 | 2,201 | 2,225 | +0.68% | 1,500 | 124億9893万 | -5.6% | 6.33 | 0.81 |
08/27 | 2,205 | 2,233 | 2,205 | 2,210 | +0.23% | 400 | 124億1467万 | -6.67% | 6.29 | 0.81 |
08/26 | 2,218 | 2,218 | 2,190 | 2,205 | +0.68% | 600 | 123億8658万 | -7.39% | 6.28 | 0.8 |
08/23 | 2,227 | 2,227 | 2,183 | 2,190 | -1.88% | 1,600 | 123億232万 | -8.52% | 6.23 | 0.8 |
08/22 | 2,232 | 2,232 | 2,232 | 2,232 | +1.32% | 500 | 125億3826万 | -7.23% | 6.35 | 0.81 |
08/21 | 2,203 | 2,203 | 2,203 | 2,203 | -0.68% | 1,100 | 123億7535万 | -8.82% | 6.27 | 0.8 |
08/20 | 2,199 | 2,218 | 2,199 | 2,218 | +1.14% | 1,300 | 124億5961万 | -8.57% | 6.31 | 0.81 |
08/19 | 2,200 | 2,201 | 2,180 | 2,193 | +0.5% | 2,300 | 123億1917万 | -9.94% | 6.24 | 0.8 |
08/16 | 2,204 | 2,214 | 2,182 | 2,182 | -3.02% | 4,100 | 122億5738万 | -10.72% | 6.21 | 0.8 |
08/15 | 2,209 | 2,290 | 2,200 | 2,250 | -0.4% | 4,000 | 126億3937万 | -8.28% | 6.4 | 0.82 |
08/14 | 2,210 | 2,295 | 2,210 | 2,259 | +2.87% | 2,200 | 126億8993万 | -8.17% | 6.43 | 0.82 |
08/13 | 2,253 | 2,288 | 2,190 | 2,196 | -9.93% | 10,800 | 123億3603万 | -10.99% | 6.25 | 0.8 |
08/09 | 2,444 | 2,460 | 2,433 | 2,438 | -0.08% | 2,600 | 136億9546万 | -1.53% | 6.94 | 0.89 |
08/08 | 2,430 | 2,440 | 2,400 | 2,440 | -0.81% | 2,100 | 137億670万 | -1.41% | 6.94 | 0.89 |
08/07 | 2,466 | 2,466 | 2,460 | 2,460 | +1.28% | 400 | 138億1905万 | -0.57% | 7 | 0.9 |
08/06 | 2,399 | 2,429 | 2,398 | 2,429 | -0.61% | 1,600 | 136億4490万 | -1.82% | 6.91 | 0.89 |
08/05 | 2,460 | 2,472 | 2,444 | 2,444 | -0.65% | 2,900 | 137億2917万 | -1.25% | 6.96 | 0.89 |
08/02 | 2,480 | 2,480 | 2,457 | 2,460 | -1.01% | 600 | 138億1905万 | -0.65% | 7 | 0.9 |
08/01 | 2,480 | 2,522 | 2,480 | 2,485 | -1.78% | 2,100 | 139億5948万 | +0.4% | 7.07 | 0.91 |
07/31 | 2,530 | 2,530 | 2,530 | 2,530 | 0% | 600 | 142億1227万 | +2.26% | 7.2 | 0.92 |
07/30 | 2,515 | 2,530 | 2,515 | 2,530 | +0.64% | 400 | 142億1227万 | +2.26% | 7.2 | 0.92 |
07/29 | 2,514 | 2,530 | 2,513 | 2,514 | -0.87% | 1,100 | 141億2239万 | +1.53% | 7.16 | 0.92 |
07/26 | 2,541 | 2,541 | 2,536 | 2,536 | -0.28% | 500 | 142億4598万 | +2.34% | 7.22 | 0.93 |
07/25 | 2,514 | 2,543 | 2,514 | 2,543 | -0.59% | 1,100 | 142億8530万 | +2.75% | 7.24 | 0.93 |
07/24 | 2,524 | 2,558 | 2,514 | 2,558 | +2.08% | 1,600 | 143億6956万 | +3.4% | 7.28 | 0.93 |
07/23 | 2,525 | 2,525 | 2,502 | 2,506 | -0.32% | 1,100 | 140億7745万 | +1.42% | 7.13 | 0.91 |
07/22 | 2,530 | 2,530 | 2,474 | 2,514 | -0.63% | 1,500 | 141億2239万 | +1.78% | 7.16 | 0.92 |
07/19 | 2,509 | 2,530 | 2,504 | 2,530 | +1.61% | 1,000 | 142億1227万 | +2.43% | 7.2 | 0.92 |
07/18 | 2,480 | 2,499 | 2,477 | 2,490 | +0.4% | 1,200 | 139億8757万 | +0.81% | 7.09 | 0.91 |
07/17 | 2,460 | 2,485 | 2,450 | 2,480 | +0.81% | 2,900 | 139億3140万 | +0.32% | 7.06 | 0.9 |
07/16 | 2,500 | 2,500 | 2,449 | 2,460 | +0.9% | 2,800 | 138億1905万 | -0.53% | 7 | 0.9 |
07/12 | 2,427 | 2,470 | 2,407 | 2,438 | +0.74% | 3,500 | 136億9546万 | -1.53% | 6.94 | 0.89 |
07/11 | 2,420 | 2,420 | 2,399 | 2,420 | 0% | 2,700 | 135億9435万 | -2.46% | 6.89 | 0.88 |
07/10 | 2,416 | 2,423 | 2,415 | 2,420 | -0.04% | 1,000 | 135億9435万 | -2.65% | 6.89 | 0.88 |
07/09 | 2,420 | 2,424 | 2,412 | 2,421 | 0% | 1,100 | 135億9996万 | -2.77% | 6.89 | 0.88 |
07/08 | 2,427 | 2,427 | 2,412 | 2,421 | -0.25% | 1,300 | 135億9996万 | -3% | 6.89 | 0.88 |
07/05 | 2,403 | 2,427 | 2,402 | 2,427 | +0.71% | 1,400 | 136億3367万 | -2.92% | 6.91 | 0.89 |
07/04 | 2,435 | 2,435 | 2,410 | 2,410 | -1.03% | 1,900 | 135億3817万 | -3.83% | 6.86 | 0.88 |
07/03 | 2,442 | 2,462 | 2,435 | 2,435 | -0.2% | 4,100 | 136億7861万 | -3.14% | 6.93 | 0.89 |
07/02 | 2,450 | 2,450 | 2,436 | 2,440 | -1.17% | 2,400 | 137億670万 | -3.17% | 6.94 | 0.89 |
07/01 | 2,460 | 2,469 | 2,450 | 2,469 | +0.45% | 1,600 | 138億6960万 | -2.33% | 7.03 | 0.9 |
06/28 | 2,440 | 2,473 | 2,440 | 2,458 | +0.74% | 2,800 | 138億781万 | -2.81% | 7.64 | 1 |
06/27 | 2,478 | 2,480 | 2,436 | 2,440 | -0.49% | 4,800 | 137億670万 | -3.56% | 7.58 | 0.99 |
06/26 | 2,499 | 2,499 | 2,448 | 2,452 | -3.65% | 6,700 | 137億7411万 | -3.16% | 7.62 | 1 |
06/25 | 2,560 | 2,560 | 2,530 | 2,545 | -0.82% | 7,900 | 142億9653万 | +0.43% | 7.91 | 1.03 |
06/24 | 2,574 | 2,574 | 2,532 | 2,566 | -0.31% | 4,300 | 144億1450万 | +1.42% | 7.97 | 1.04 |
06/21 | 2,518 | 2,574 | 2,511 | 2,574 | +4.21% | 5,200 | 144億5944万 | +1.9% | 8 | 1.05 |
06/20 | 2,471 | 2,521 | 2,470 | 2,470 | -0.96% | 3,000 | 138億7522万 | -1.98% | 7.68 | 1 |
06/19 | 2,466 | 2,494 | 2,465 | 2,494 | +0.08% | 1,000 | 140億1004万 | -0.95% | 7.75 | 1.01 |
06/18 | 2,472 | 2,492 | 2,451 | 2,492 | +0.08% | 1,800 | 139億9881万 | -0.99% | 7.74 | 1.01 |
06/17 | 2,495 | 2,504 | 2,468 | 2,490 | -1.07% | 2,300 | 139億8757万 | -1.03% | 7.74 | 1.01 |
06/14 | 2,501 | 2,523 | 2,482 | 2,517 | -0.16% | 3,600 | 141億3924万 | +0.12% | 7.82 | 1.02 |
06/13 | 2,530 | 2,530 | 2,521 | 2,521 | -1.14% | 1,700 | 141億6171万 | +0.32% | 7.83 | 1.02 |
06/12 | 2,544 | 2,562 | 2,520 | 2,550 | +1.84% | 2,600 | 143億2462万 | +1.51% | 7.92 | 1.04 |
06/11 | 2,549 | 2,549 | 2,504 | 2,504 | -0.83% | 2,200 | 140億6622万 | -0.2% | 7.78 | 1.02 |
06/10 | 2,550 | 2,555 | 2,525 | 2,525 | -1.17% | 2,200 | 141億8418万 | +0.72% | 7.85 | 1.03 |
06/07 | 2,549 | 2,555 | 2,538 | 2,555 | +0.35% | 500 | 143億5271万 | +2.04% | 7.94 | 1.04 |
06/06 | 2,559 | 2,559 | 2,546 | 2,546 | +1.03% | 300 | 143億215万 | +1.88% | 7.91 | 1.04 |
06/05 | 2,580 | 2,580 | 2,520 | 2,520 | -1.95% | 2,800 | 141億5610万 | +1% | 7.83 | 1.02 |
06/04 | 2,542 | 2,592 | 2,525 | 2,570 | +1.14% | 900 | 144億3697万 | +3.21% | 7.99 | 1.04 |
06/03 | 2,513 | 2,611 | 2,506 | 2,541 | -0.86% | 2,800 | 142億7406万 | +2.25% | 7.9 | 1.03 |
05/31 | 2,576 | 2,599 | 2,552 | 2,563 | -1.61% | 1,800 | 143億9765万 | +3.31% | 7.97 | 1.04 |
05/30 | 2,605 | 2,605 | 2,590 | 2,605 | 0% | 500 | 146億3358万 | +5.34% | 8.1 | 1.06 |
05/29 | 2,594 | 2,638 | 2,594 | 2,605 | -1.29% | 1,800 | 146億3358万 | +5.81% | 8.1 | 1.06 |
05/28 | 2,503 | 2,669 | 2,503 | 2,639 | +5.94% | 5,500 | 148億2458万 | +7.63% | 8.2 | 1.07 |
05/27 | 2,469 | 2,565 | 2,469 | 2,491 | +0.89% | 1,900 | 139億9319万 | +2.17% | 7.74 | 1.01 |
05/24 | 2,465 | 2,494 | 2,465 | 2,469 | -1.04% | 1,300 | 138億6960万 | +1.56% | 7.67 | 1 |
05/23 | 2,500 | 2,500 | 2,470 | 2,495 | -0.12% | 1,900 | 140億1566万 | +2.89% | 7.75 | 1.01 |
05/22 | 2,500 | 2,500 | 2,471 | 2,498 | +1.67% | 1,500 | 140億3251万 | +3.35% | 7.76 | 1.02 |
05/21 | 2,448 | 2,499 | 2,448 | 2,457 | +0.29% | 1,800 | 138億219万 | +1.95% | 7.64 | 1 |
05/20 | 2,429 | 2,450 | 2,427 | 2,450 | +1.03% | 3,000 | 137億6287万 | +1.87% | 7.61 | 1 |
05/17 | 2,440 | 2,440 | 2,425 | 2,425 | -0.49% | 2,300 | 136億2243万 | +1.04% | 7.54 | 0.99 |
05/16 | 2,459 | 2,459 | 2,437 | 2,437 | -0.93% | 1,200 | 136億8984万 | +1.71% | 7.57 | 0.99 |
05/15 | 2,460 | 2,460 | 2,460 | 2,460 | 0% | 300 | 138億1905万 | +2.89% | 7.65 | 1 |
05/14 | 2,412 | 2,460 | 2,395 | 2,460 | +0.45% | 4,400 | 138億1905万 | +3.19% | 7.65 | 1 |
05/13 | 2,465 | 2,480 | 2,416 | 2,449 | -1.25% | 2,500 | 137億5725万 | +3.03% | 7.61 | 1 |
05/10 | 2,513 | 2,513 | 2,461 | 2,480 | -1.12% | 1,400 | 139億3140万 | +4.6% | 7.71 | 1.01 |
05/09 | 2,519 | 2,519 | 2,490 | 2,508 | +1.58% | 400 | 140億8869万 | +6.09% | 7.79 | 1.02 |
05/08 | 2,478 | 2,600 | 2,458 | 2,469 | +0.33% | 6,900 | 138億6960万 | +4.8% | 7.67 | 1 |
05/07 | 2,451 | 2,470 | 2,400 | 2,461 | +0.74% | 5,100 | 138億2466万 | +4.77% | 7.65 | 1 |
04/26 | 2,411 | 2,448 | 2,374 | 2,443 | +0.49% | 3,100 | 137億2355万 | +4.4% | 7.59 | 0.99 |
04/25 | 2,438 | 2,474 | 2,422 | 2,431 | -0.29% | 3,100 | 136億5614万 | +4.25% | 7.55 | 0.99 |
04/24 | 2,413 | 2,475 | 2,413 | 2,438 | +0.95% | 2,500 | 136億9546万 | +4.86% | 7.58 | 0.99 |
04/23 | 2,433 | 2,433 | 2,411 | 2,415 | -1.31% | 1,500 | 135億6626万 | +4.14% | 7.51 | 0.98 |
04/22 | 2,485 | 2,485 | 2,435 | 2,447 | +0.41% | 3,700 | 137億4602万 | +5.75% | 7.6 | 0.99 |
04/19 | 2,380 | 2,460 | 2,380 | 2,437 | +3.26% | 7,900 | 136億8984万 | +5.54% | 7.57 | 0.99 |
04/18 | 2,344 | 2,367 | 2,344 | 2,360 | +1.24% | 5,600 | 132億5730万 | +2.43% | 7.33 | 0.96 |
04/17 | 2,317 | 2,345 | 2,317 | 2,331 | -0.38% | 1,600 | 130億9439万 | +1.22% | 7.24 | 0.95 |
04/16 | 2,302 | 2,340 | 2,302 | 2,340 | +1.69% | 2,600 | 131億4495万 | +1.65% | 7.27 | 0.95 |
04/15 | 2,315 | 2,316 | 2,301 | 2,301 | -0.26% | 2,800 | 129億2586万 | 0% | 7.15 | 0.94 |
04/12 | 2,338 | 2,338 | 2,298 | 2,307 | -1.33% | 900 | 129億5957万 | +0.26% | 7.17 | 0.94 |
04/11 | 2,295 | 2,338 | 2,295 | 2,338 | +1.87% | 2,500 | 131億3371万 | +1.48% | 7.27 | 0.95 |
04/10 | 2,310 | 2,313 | 2,295 | 2,295 | -0.61% | 2,000 | 128億9216万 | -0.48% | 7.13 | 0.93 |
04/09 | 2,306 | 2,309 | 2,306 | 2,309 | -0.56% | 300 | 129億7080万 | 0% | 7.18 | 0.94 |
04/08 | 2,350 | 2,350 | 2,322 | 2,322 | -0.47% | 2,300 | 130億4383万 | +0.39% | 7.22 | 0.94 |
04/05 | 2,320 | 2,349 | 2,319 | 2,333 | +0.56% | 4,000 | 131億562万 | +0.91% | 7.25 | 0.95 |