株価チャート
2019/03/22~2019/08/20
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 |
08/20 | 1,907 | 1,951 | 1,907 | 1,947 | +2.2% | 8,800 | 264億3052万 | -2.16% | 10.44 | 1.31 |
08/19 | 1,907 | 1,927 | 1,905 | 1,905 | -0.1% | 2,300 | 258億6037万 | -4.65% | 10.21 | 1.28 |
08/16 | 1,893 | 1,944 | 1,885 | 1,907 | +0.85% | 9,000 | 258億8752万 | -5.03% | 10.22 | 1.28 |
08/15 | 1,863 | 1,901 | 1,863 | 1,891 | -0.63% | 16,900 | 256億7032万 | -6.29% | 10.14 | 1.27 |
08/14 | 1,887 | 1,906 | 1,878 | 1,903 | +1.17% | 7,400 | 258億3322万 | -6.3% | 10.2 | 1.28 |
08/13 | 1,920 | 1,920 | 1,870 | 1,881 | -1.78% | 14,600 | 255億3457万 | -8.06% | 10.08 | 1.26 |
08/09 | 2,021 | 2,021 | 1,914 | 1,915 | -4.3% | 36,700 | 259億9612万 | -7.08% | 10.26 | 1.29 |
08/08 | 2,025 | 2,032 | 1,980 | 2,001 | +0.81% | 8,100 | 271億6357万 | -3.66% | 10.73 | 1.34 |
08/07 | 1,972 | 2,010 | 1,968 | 1,985 | -0.4% | 5,000 | 269億4637万 | -4.89% | 10.64 | 1.33 |
08/06 | 1,963 | 1,993 | 1,921 | 1,993 | +0.71% | 16,400 | 270億5497万 | -5% | 10.68 | 1.34 |
08/05 | 2,033 | 2,033 | 1,970 | 1,979 | -2.66% | 17,200 | 268億6492万 | -6.12% | 10.61 | 1.33 |
08/02 | 2,081 | 2,110 | 2,032 | 2,033 | -3.56% | 14,400 | 275億9797万 | -3.83% | 10.9 | 1.37 |
08/01 | 2,075 | 2,116 | 2,064 | 2,108 | +1.59% | 18,600 | 286億1610万 | -0.43% | 11.3 | 1.42 |
07/31 | 2,059 | 2,104 | 2,052 | 2,075 | +0.78% | 18,000 | 281億6812万 | -1.94% | 11.12 | 1.39 |
07/30 | 2,010 | 2,060 | 1,992 | 2,059 | +2.29% | 43,500 | 279億5092万 | -2.83% | 11.04 | 1.38 |
07/29 | 2,009 | 2,021 | 2,001 | 2,013 | +0.25% | 6,400 | 273億2647万 | -5.18% | 10.79 | 1.35 |
07/26 | 2,020 | 2,020 | 1,999 | 2,008 | -1.28% | 10,300 | 272億5860万 | -5.77% | 10.76 | 1.35 |
07/25 | 2,020 | 2,044 | 2,007 | 2,034 | +1.29% | 14,500 | 276億1155万 | -4.95% | 10.9 | 1.37 |
07/24 | 2,047 | 2,052 | 1,989 | 2,008 | -1.67% | 16,900 | 272億5860万 | -6.47% | 10.76 | 1.35 |
07/23 | 2,020 | 2,045 | 2,018 | 2,042 | +1.19% | 10,900 | 277億2015万 | -5.11% | 10.95 | 1.37 |
07/22 | 2,022 | 2,029 | 1,990 | 2,018 | +0.45% | 10,700 | 273億9435万 | -6.49% | 10.82 | 1.36 |
07/19 | 2,003 | 2,018 | 1,982 | 2,009 | +1.67% | 25,200 | 272億7217万 | -7.16% | 10.77 | 1.35 |
07/18 | 2,032 | 2,032 | 1,972 | 1,976 | -3.04% | 37,000 | 268億2420万 | -8.98% | 10.59 | 1.33 |
07/17 | 2,064 | 2,064 | 2,000 | 2,038 | +0.2% | 34,800 | 276億6585万 | -6.47% | 10.92 | 1.37 |
07/16 | 2,133 | 2,133 | 2,016 | 2,034 | -4.86% | 59,300 | 276億1155万 | -6.83% | 10.9 | 1.37 |
07/12 | 2,172 | 2,172 | 2,116 | 2,138 | -1.02% | 9,500 | 290億2335万 | -2.33% | 11.46 | 1.44 |
07/11 | 2,199 | 2,199 | 2,123 | 2,160 | +0.09% | 14,400 | 293億2200万 | -1.46% | 11.58 | 1.45 |
07/10 | 2,210 | 2,210 | 2,145 | 2,158 | -1.82% | 19,100 | 292億9485万 | -1.42% | 11.57 | 1.45 |
07/09 | 2,290 | 2,290 | 2,188 | 2,198 | -3.47% | 20,400 | 298億3785万 | +0.5% | 11.78 | 1.48 |
07/08 | 2,322 | 2,322 | 2,260 | 2,277 | +0.22% | 20,600 | 309億1027万 | +4.4% | 12.21 | 1.53 |
07/05 | 2,299 | 2,338 | 2,243 | 2,272 | -1.17% | 28,200 | 308億4240万 | +4.7% | 12.18 | 1.53 |
07/04 | 2,279 | 2,313 | 2,250 | 2,299 | +1.86% | 10,200 | 312億892万 | +6.48% | 12.32 | 1.54 |
07/03 | 2,250 | 2,273 | 2,214 | 2,257 | -0.66% | 8,900 | 306億3877万 | +4.98% | 12.1 | 1.52 |
07/02 | 2,234 | 2,288 | 2,217 | 2,272 | +1.7% | 46,900 | 308億4240万 | +5.97% | 12.18 | 1.53 |
07/01 | 2,128 | 2,234 | 2,128 | 2,234 | +4.98% | 25,800 | 303億2655万 | +4.59% | 11.97 | 1.5 |
06/28 | 2,081 | 2,133 | 2,081 | 2,128 | +1% | 12,000 | 288億8760万 | 0% | 11.41 | 1.43 |
06/27 | 2,087 | 2,112 | 2,071 | 2,107 | +1.01% | 7,000 | 286億252万 | -0.8% | 11.29 | 1.41 |
06/26 | 2,110 | 2,116 | 2,073 | 2,086 | -2.71% | 12,500 | 283億1745万 | -1.56% | 11.18 | 1.4 |
06/25 | 2,161 | 2,185 | 2,140 | 2,144 | -1.43% | 9,200 | 291億480万 | +1.28% | 11.49 | 1.44 |
06/24 | 2,199 | 2,199 | 2,150 | 2,175 | -1.18% | 9,600 | 295億2562万 | +3.03% | 11.66 | 1.46 |
06/21 | 2,215 | 2,220 | 2,130 | 2,201 | -1.61% | 41,600 | 298億7857万 | +4.56% | 11.8 | 1.48 |
06/20 | 2,219 | 2,237 | 2,198 | 2,237 | +1.08% | 8,600 | 303億6727万 | +6.63% | 11.99 | 1.5 |
06/19 | 2,164 | 2,224 | 2,150 | 2,213 | +4.49% | 13,800 | 300億4147万 | +5.99% | 11.86 | 1.49 |
06/18 | 2,163 | 2,164 | 2,090 | 2,118 | -3.55% | 17,600 | 287億5185万 | +1.73% | 11.35 | 1.42 |
06/17 | 2,275 | 2,275 | 2,184 | 2,196 | +0.97% | 13,300 | 298億1070万 | +5.73% | 11.77 | 1.47 |
06/14 | 2,234 | 2,234 | 2,163 | 2,175 | +0.05% | 12,800 | 295億2562万 | +5.12% | 11.66 | 1.46 |
06/13 | 2,172 | 2,187 | 2,150 | 2,174 | +0.09% | 15,000 | 295億1205万 | +5.23% | 11.65 | 1.46 |
06/12 | 2,180 | 2,184 | 2,141 | 2,172 | +0.7% | 12,300 | 294億8490万 | +5.13% | 11.64 | 1.46 |
06/11 | 2,146 | 2,166 | 2,144 | 2,157 | -0.37% | 8,300 | 292億8127万 | +4.25% | 11.56 | 1.45 |
06/10 | 2,228 | 2,245 | 2,143 | 2,165 | -2.83% | 21,800 | 293億8987万 | +4.39% | 11.6 | 1.45 |
06/07 | 2,089 | 2,228 | 2,088 | 2,228 | +7.17% | 17,800 | 302億4510万 | +7.22% | 11.94 | 1.5 |
06/06 | 2,117 | 2,139 | 2,074 | 2,079 | -1.84% | 9,500 | 282億2242万 | -0.05% | 11.14 | 1.4 |
06/05 | 2,075 | 2,119 | 2,075 | 2,118 | +3.82% | 11,000 | 287億5185万 | +1.44% | 11.35 | 1.42 |
06/04 | 2,002 | 2,050 | 1,991 | 2,040 | +1.95% | 16,900 | 276億9300万 | -2.53% | 10.93 | 1.37 |
06/03 | 2,001 | 2,012 | 2,001 | 2,001 | 0% | 10,500 | 271億6357万 | -4.58% | 10.73 | 1.34 |
05/31 | 2,039 | 2,040 | 2,001 | 2,001 | -3.71% | 11,200 | 271億6357万 | -4.85% | 10.73 | 1.34 |
05/30 | 2,090 | 2,090 | 2,022 | 2,078 | -0.57% | 9,100 | 282億885万 | -1.47% | 11.14 | 1.4 |
05/29 | 2,054 | 2,097 | 2,046 | 2,090 | +0.77% | 12,600 | 283億7175万 | -1.23% | 11.2 | 1.4 |
05/28 | 2,033 | 2,074 | 2,018 | 2,074 | +2.02% | 11,300 | 281億5455万 | -2.26% | 11.12 | 1.39 |
05/27 | 2,025 | 2,061 | 2,025 | 2,033 | +0.15% | 4,700 | 275億9797万 | -4.51% | 10.9 | 1.37 |
05/24 | 1,999 | 2,034 | 1,965 | 2,030 | +1.55% | 8,100 | 275億5725万 | -5.05% | 10.88 | 1.36 |
05/23 | 2,032 | 2,043 | 1,999 | 1,999 | -1.09% | 4,900 | 271億3642万 | -6.98% | 10.72 | 1.34 |
05/22 | 2,002 | 2,043 | 2,002 | 2,021 | +0.55% | 10,700 | 274億3507万 | -6.48% | 10.83 | 1.36 |
05/21 | 2,023 | 2,037 | 2,001 | 2,010 | -0.64% | 7,000 | 272億8575万 | -7.54% | 10.77 | 1.35 |
05/20 | 2,039 | 2,040 | 2,004 | 2,023 | +0.4% | 7,600 | 274億6222万 | -7.41% | 10.84 | 1.36 |
05/17 | 2,018 | 2,035 | 2,005 | 2,015 | +0.75% | 8,000 | 273億5362万 | -8.16% | 10.8 | 1.35 |
05/16 | 2,039 | 2,039 | 1,992 | 2,000 | -2.68% | 9,000 | 271億5000万 | -9.17% | 10.72 | 1.34 |
05/15 | 2,020 | 2,057 | 1,969 | 2,055 | +3.79% | 15,800 | 278億9662万 | -7.01% | 11.02 | 1.38 |
05/14 | 1,972 | 1,980 | 1,926 | 1,980 | -0.85% | 29,500 | 268億7850万 | -10.65% | 10.61 | 1.33 |
05/13 | 2,086 | 2,089 | 1,997 | 1,997 | -5.89% | 35,400 | 271億927万 | -10.25% | 10.7 | 1.34 |
05/10 | 2,190 | 2,190 | 2,085 | 2,122 | -2.21% | 33,800 | 288億615万 | -4.89% | 11.37 | 1.42 |
05/09 | 2,227 | 2,227 | 2,135 | 2,170 | -3% | 23,200 | 294億5775万 | -2.82% | 11.63 | 1.46 |
05/08 | 2,299 | 2,303 | 2,214 | 2,237 | -2.44% | 26,900 | 303億6727万 | +0.09% | 11.99 | 1.5 |
05/07 | 2,270 | 2,303 | 2,270 | 2,293 | +1.1% | 13,100 | 311億2747万 | +2.64% | 12.29 | 1.54 |
04/26 | 2,254 | 2,294 | 2,230 | 2,268 | -0.04% | 10,100 | 307億8810万 | +1.75% | 12.16 | 1.52 |
04/25 | 2,271 | 2,300 | 2,264 | 2,269 | +0.09% | 63,300 | 308億167万 | +1.79% | 12.16 | 1.52 |
04/24 | 2,261 | 2,296 | 2,222 | 2,267 | +0.49% | 31,800 | 307億7452万 | +1.75% | 12.15 | 1.52 |
04/23 | 2,140 | 2,276 | 2,140 | 2,256 | +5.37% | 43,800 | 306億2520万 | +1.21% | 12.09 | 1.51 |
04/22 | 2,157 | 2,189 | 2,136 | 2,141 | -0.7% | 11,100 | 290億6407万 | -4.03% | 11.48 | 1.44 |
04/19 | 2,147 | 2,220 | 2,146 | 2,156 | +0.98% | 15,000 | 292億6770万 | -3.53% | 11.56 | 1.45 |
04/18 | 2,249 | 2,259 | 2,133 | 2,135 | -5.07% | 23,600 | 289億8262万 | -4.64% | 11.44 | 1.43 |
04/17 | 2,259 | 2,286 | 2,247 | 2,249 | -0.44% | 12,000 | 305億3017万 | +0.22% | 12.06 | 1.51 |
04/16 | 2,257 | 2,300 | 2,253 | 2,259 | +0.58% | 12,500 | 306億6592万 | +0.44% | 12.11 | 1.52 |
04/15 | 2,268 | 2,305 | 2,230 | 2,246 | -0.4% | 21,700 | 304億8945万 | -0.13% | 12.04 | 1.51 |
04/12 | 2,280 | 2,327 | 2,255 | 2,255 | -1.83% | 13,600 | 306億1162万 | +0.27% | 12.09 | 1.51 |
04/11 | 2,291 | 2,360 | 2,291 | 2,297 | -0.22% | 23,200 | 311億8177万 | +1.95% | 12.31 | 1.54 |
04/10 | 2,287 | 2,320 | 2,267 | 2,302 | -1.5% | 13,900 | 312億4965万 | +1.99% | 12.34 | 1.55 |
04/09 | 2,291 | 2,360 | 2,265 | 2,337 | +2.01% | 47,500 | 317億2477万 | +3.32% | 12.53 | 1.57 |
04/08 | 2,290 | 2,324 | 2,242 | 2,291 | +2.23% | 36,500 | 311億32万 | +1.28% | 12.28 | 1.54 |
04/05 | 2,229 | 2,246 | 2,219 | 2,241 | +1.13% | 9,600 | 304億2157万 | -0.93% | 12.01 | 1.5 |
04/04 | 2,206 | 2,243 | 2,206 | 2,216 | -0.23% | 6,900 | 300億8220万 | -2.03% | 11.88 | 1.49 |
04/03 | 2,196 | 2,248 | 2,183 | 2,221 | +1.28% | 10,600 | 301億5007万 | -1.9% | 11.9 | 1.49 |
04/02 | 2,216 | 2,247 | 2,181 | 2,193 | -0.81% | 14,100 | 297億6997万 | -3.31% | 11.75 | 1.47 |
04/01 | 2,157 | 2,236 | 2,157 | 2,211 | +2.79% | 16,500 | 300億1432万 | -2.73% | 11.85 | 1.48 |
03/29 | 2,180 | 2,200 | 2,145 | 2,151 | -0.6% | 6,000 | 291億9982万 | -5.49% | 11.53 | 1.44 |
03/28 | 2,212 | 2,212 | 2,140 | 2,164 | -2.43% | 17,500 | 293億7630万 | -5.17% | 11.6 | 1.45 |
03/27 | 2,224 | 2,251 | 2,214 | 2,218 | -0.27% | 12,600 | 301億935万 | -3.02% | 11.89 | 1.49 |
03/26 | 2,163 | 2,226 | 2,163 | 2,224 | +2.87% | 21,400 | 301億9080万 | -2.84% | 11.92 | 1.49 |
03/25 | 2,249 | 2,249 | 2,147 | 2,162 | -4.46% | 13,300 | 293億4915万 | -5.67% | 11.59 | 1.45 |
03/22 | 2,250 | 2,276 | 2,234 | 2,263 | +0.71% | 7,300 | 307億2022万 | -1.44% | 12.13 | 1.52 |