株価チャート
2019/04/04~2019/09/02
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 |
---|
2021 | 1/1, 株式分割 1→2 |
2019 |
09/02 | 801 | 813 | 801 | 804 | -1.05% | 11,600 | 96億4200万 | -2.96% | 6 | 0.76 |
08/30 | 805 | 813 | 799 | 812 | +0.93% | 11,200 | 97億4400万 | -2.4% | 6.07 | 0.77 |
08/29 | 793 | 805 | 792 | 805 | +0.56% | 3,400 | 96億5400万 | -3.65% | 6.01 | 0.76 |
08/28 | 784 | 800 | 779 | 800 | +1.65% | 10,400 | 96億 | -4.42% | 5.98 | 0.76 |
08/27 | 787 | 800 | 787 | 787 | 0% | 19,200 | 94億4400万 | -6.31% | 5.88 | 0.75 |
08/26 | 802 | 805 | 786 | 787 | -2.66% | 13,600 | 94億4400万 | -6.64% | 5.88 | 0.75 |
08/23 | 812 | 818 | 809 | 809 | -0.98% | 10,800 | 97億200万 | -4.43% | 6.04 | 0.77 |
08/22 | 826 | 826 | 811 | 817 | +0.74% | 16,800 | 97億9800万 | -3.6% | 6.1 | 0.78 |
08/21 | 828 | 828 | 811 | 811 | -0.98% | 2,800 | 97億2600万 | -4.65% | 6.05 | 0.77 |
08/20 | 815 | 819 | 808 | 819 | +1.43% | 10,400 | 98億2200万 | -4.04% | 6.11 | 0.78 |
08/19 | 803 | 823 | 803 | 807 | +0.19% | 10,800 | 96億8400万 | -5.61% | 6.03 | 0.77 |
08/16 | 819 | 825 | 802 | 806 | -3.59% | 19,000 | 96億6600万 | -6.23% | 6.02 | 0.77 |
08/15 | 805 | 836 | 803 | 836 | +1.95% | 16,200 | 100億2600万 | -3.07% | 6.24 | 0.79 |
08/14 | 829 | 850 | 804 | 820 | -1.09% | 31,000 | 98億3400万 | -5.04% | 6.12 | 0.78 |
08/13 | 833 | 837 | 825 | 829 | -2.07% | 24,600 | 99億4200万 | -4.44% | 6.19 | 0.79 |
08/09 | 833 | 851 | 833 | 846 | +1.62% | 18,400 | 101億5200万 | -2.76% | 6.32 | 0.8 |
08/08 | 825 | 852 | 825 | 833 | +0.73% | 7,800 | 99億9000万 | -4.53% | 6.22 | 0.79 |
08/07 | 835 | 838 | 820 | 827 | -0.96% | 11,200 | 99億1800万 | -5.43% | 6.17 | 0.79 |
08/06 | 805 | 840 | 805 | 835 | -0.42% | 15,600 | 100億1400万 | -4.74% | 6.23 | 0.79 |
08/05 | 891 | 891 | 829 | 838 | -1.53% | 17,200 | 100億5600万 | -4.56% | 6.26 | 0.8 |
08/02 | 867 | 867 | 845 | 851 | -2.91% | 15,600 | 102億1200万 | -3.3% | 6.36 | 0.81 |
08/01 | 872 | 885 | 857 | 877 | -0.79% | 4,400 | 105億1800万 | -0.4% | 6.55 | 0.83 |
07/31 | 880 | 893 | 880 | 884 | -1.83% | 5,600 | 106億200万 | +0.63% | 6.6 | 0.84 |
07/30 | 861 | 904 | 861 | 900 | +3.21% | 14,000 | 108億 | +2.62% | 6.72 | 0.86 |
07/29 | 896 | 896 | 869 | 872 | -2.57% | 7,200 | 104億6400万 | -0.34% | 6.51 | 0.83 |
07/26 | 867 | 899 | 867 | 895 | +1.59% | 7,800 | 107億4000万 | +2.4% | 6.69 | 0.85 |
07/25 | 875 | 896 | 873 | 881 | +0.63% | 10,600 | 105億7200万 | +0.8% | 6.58 | 0.84 |
07/24 | 877 | 880 | 857 | 876 | +0.46% | 9,800 | 105億600万 | +0.29% | 6.54 | 0.83 |
07/23 | 858 | 880 | 858 | 872 | +2.59% | 8,800 | 104億5800万 | -0.17% | 6.51 | 0.83 |
07/22 | 856 | 868 | 847 | 850 | -1.79% | 21,000 | 101億9400万 | -2.69% | 6.35 | 0.81 |
07/19 | 855 | 869 | 855 | 865 | +2.55% | 8,400 | 103億8000万 | -1.14% | 6.46 | 0.82 |
07/18 | 883 | 883 | 844 | 844 | -4.2% | 13,800 | 101億2200万 | -3.82% | 6.3 | 0.8 |
07/17 | 880 | 889 | 871 | 881 | +0.23% | 8,400 | 105億6600万 | +0.17% | 6.58 | 0.84 |
07/16 | 885 | 891 | 863 | 879 | -0.73% | 5,200 | 105億4200万 | -0.17% | 6.56 | 0.83 |
07/12 | 895 | 895 | 876 | 885 | -0.95% | 9,000 | 106億2000万 | +0.45% | 6.61 | 0.84 |
07/11 | 876 | 895 | 873 | 894 | +2.06% | 6,800 | 107億2200万 | +1.53% | 6.67 | 0.85 |
07/10 | 871 | 891 | 871 | 876 | -0.11% | 13,000 | 105億600万 | -0.4% | 6.54 | 0.83 |
07/09 | 903 | 905 | 876 | 877 | -3.26% | 20,400 | 105億1800万 | -0.28% | 6.55 | 0.83 |
07/08 | 895 | 907 | 895 | 906 | +0.11% | 10,600 | 108億7200万 | +3.31% | 6.77 | 0.86 |
07/05 | 905 | 906 | 889 | 905 | +0.44% | 13,800 | 108億6000万 | +3.67% | 6.76 | 0.86 |
07/04 | 892 | 909 | 892 | 901 | +1.41% | 18,200 | 108億1200万 | +3.56% | 6.73 | 0.86 |
07/03 | 881 | 889 | 880 | 889 | +0.62% | 9,000 | 106億6200万 | +2.24% | 6.64 | 0.84 |
07/02 | 877 | 890 | 877 | 883 | -0.11% | 9,800 | 105億9600万 | +1.85% | 6.6 | 0.84 |
07/01 | 889 | 889 | 871 | 884 | +0.91% | 15,000 | 106億800万 | +2.2% | 6.6 | 0.84 |
06/28 | 842 | 878 | 842 | 876 | +3.3% | 15,800 | 105億1200万 | +1.51% | 7.97 | 0.95 |
06/27 | 837 | 853 | 837 | 848 | +0.95% | 14,600 | 101億7600万 | -1.62% | 7.72 | 0.92 |
06/26 | 869 | 869 | 832 | 840 | -0.65% | 28,000 | 100億8000万 | -2.55% | 7.64 | 0.91 |
06/25 | 856 | 861 | 846 | 846 | -1.23% | 38,600 | 101億4600万 | -2.03% | 7.69 | 0.91 |
06/24 | 858 | 863 | 853 | 856 | +0.12% | 14,800 | 102億7200万 | -0.93% | 7.79 | 0.92 |
06/21 | 874 | 889 | 852 | 855 | -2.95% | 15,200 | 102億6000万 | -1.16% | 7.78 | 0.92 |
06/20 | 895 | 895 | 872 | 881 | +1.44% | 24,000 | 105億7200万 | +1.85% | 8.02 | 0.95 |
06/19 | 874 | 893 | 869 | 869 | +0.64% | 8,400 | 104億2200万 | +0.4% | 7.9 | 0.94 |
06/18 | 886 | 891 | 858 | 863 | -2.87% | 13,600 | 103億5600万 | -0.12% | 7.85 | 0.93 |
06/17 | 890 | 900 | 888 | 889 | -1.11% | 12,800 | 106億6200万 | +2.72% | 8.08 | 0.96 |
06/14 | 896 | 907 | 895 | 899 | +0.28% | 14,800 | 107億8200万 | +3.99% | 8.18 | 0.97 |
06/13 | 896 | 900 | 893 | 896 | -0.33% | 9,800 | 107億5200万 | +3.82% | 8.15 | 0.97 |
06/12 | 902 | 904 | 896 | 899 | -0.28% | 18,200 | 107億8800万 | +4.41% | 8.18 | 0.97 |
06/11 | 897 | 906 | 895 | 902 | -0.11% | 20,400 | 108億1800万 | +4.83% | 8.2 | 0.97 |
06/10 | 875 | 905 | 875 | 903 | +3.2% | 25,200 | 108億3000万 | +4.82% | 8.21 | 0.97 |
06/07 | 863 | 881 | 859 | 875 | +1.33% | 13,800 | 104億9400万 | +1.57% | 7.96 | 0.94 |
06/06 | 869 | 878 | 861 | 863 | -0.69% | 19,400 | 103億5600万 | 0% | 7.85 | 0.93 |
06/05 | 847 | 871 | 841 | 869 | +4.38% | 25,200 | 104億2800万 | +0.58% | 7.91 | 0.94 |
06/04 | 816 | 836 | 816 | 833 | +2.15% | 10,400 | 99億9000万 | -3.76% | 7.57 | 0.9 |
06/03 | 817 | 831 | 815 | 815 | -2.1% | 17,000 | 97億8000万 | -6% | 7.42 | 0.88 |
05/31 | 859 | 863 | 833 | 833 | -4.09% | 18,600 | 99億9000万 | -4.42% | 7.57 | 0.9 |
05/30 | 829 | 871 | 825 | 868 | +4.77% | 26,800 | 104億1600万 | -0.57% | 7.9 | 0.94 |
05/29 | 835 | 843 | 829 | 829 | -0.84% | 13,600 | 99億4200万 | -5.21% | 7.54 | 0.89 |
05/28 | 833 | 844 | 833 | 836 | -0.24% | 10,200 | 100億2600万 | -4.73% | 7.6 | 0.9 |
05/27 | 853 | 855 | 838 | 838 | -1.12% | 13,200 | 100億5000万 | -4.83% | 7.62 | 0.9 |
05/24 | 850 | 855 | 838 | 847 | -0.99% | 14,600 | 101億6400万 | -3.97% | 7.71 | 0.91 |
05/23 | 858 | 861 | 851 | 856 | +0.29% | 5,000 | 102億6600万 | -3.11% | 7.78 | 0.92 |
05/22 | 869 | 883 | 853 | 853 | -1.78% | 8,000 | 102億3600万 | -3.4% | 7.76 | 0.92 |
05/21 | 875 | 875 | 869 | 869 | -1.42% | 3,200 | 104億2200万 | -1.75% | 7.9 | 0.94 |
05/20 | 882 | 882 | 872 | 881 | +0.92% | 3,400 | 105億7200万 | -0.45% | 8.02 | 0.95 |
05/17 | 868 | 889 | 867 | 873 | +0.98% | 9,600 | 104億7600万 | -1.36% | 7.94 | 0.94 |
05/16 | 862 | 872 | 852 | 865 | +0.29% | 12,200 | 103億7400万 | -2.43% | 7.87 | 0.93 |
05/15 | 873 | 900 | 861 | 862 | -1.26% | 20,400 | 103億4400万 | -2.82% | 7.84 | 0.93 |
05/14 | 824 | 874 | 800 | 873 | +0.11% | 34,400 | 104億7600万 | -1.69% | 7.94 | 0.94 |
05/13 | 860 | 882 | 850 | 872 | +0.4% | 18,200 | 104億6400万 | -1.91% | 7.93 | 0.94 |
05/10 | 873 | 890 | 857 | 869 | +1.82% | 26,400 | 104億2200万 | -2.31% | 7.9 | 0.94 |
05/09 | 875 | 878 | 853 | 853 | -2.57% | 21,400 | 102億3600万 | -4.16% | 7.76 | 0.92 |
05/08 | 908 | 909 | 875 | 876 | -3.79% | 20,200 | 105億600万 | -1.63% | 7.97 | 0.94 |
05/07 | 915 | 919 | 904 | 910 | +0.39% | 14,200 | 109億2000万 | +2.25% | 8.28 | 0.98 |
04/26 | 906 | 910 | 898 | 907 | -1.31% | 14,800 | 108億7800万 | +2.08% | 8.25 | 0.98 |
04/25 | 907 | 921 | 900 | 919 | +2.17% | 31,800 | 110億2200万 | +3.79% | 8.36 | 0.99 |
04/24 | 897 | 902 | 892 | 899 | +0.45% | 8,400 | 107億8800万 | +1.93% | 8.18 | 0.97 |
04/23 | 899 | 899 | 886 | 895 | +0.06% | 3,400 | 107億4000万 | +1.7% | 8.14 | 0.97 |
04/22 | 891 | 904 | 891 | 895 | +0.39% | 9,400 | 107億3400万 | +1.76% | 8.14 | 0.97 |
04/19 | 889 | 909 | 884 | 891 | +0.91% | 16,800 | 106億9200万 | +1.6% | 8.11 | 0.96 |
04/18 | 910 | 916 | 882 | 883 | -2.91% | 23,800 | 105億9600万 | +0.8% | 8.03 | 0.95 |
04/17 | 903 | 920 | 888 | 910 | +0.78% | 32,800 | 109億1400万 | +3.82% | 8.28 | 0.98 |
04/16 | 902 | 918 | 896 | 903 | +0.06% | 18,600 | 108億3000万 | +3.14% | 8.21 | 0.97 |
04/15 | 893 | 903 | 893 | 902 | +1.75% | 29,600 | 108億2400万 | +3.32% | 8.21 | 0.97 |
04/12 | 867 | 887 | 867 | 887 | +2.31% | 15,200 | 106億3800万 | +1.78% | 8.07 | 0.96 |
04/11 | 861 | 869 | 861 | 867 | +0.41% | 9,600 | 103億9800万 | -0.52% | 7.88 | 0.94 |
04/10 | 870 | 871 | 862 | 863 | -1.2% | 8,000 | 103億5600万 | -1.03% | 7.85 | 0.93 |
04/09 | 889 | 889 | 869 | 874 | -1.74% | 9,600 | 104億8200万 | +0.06% | 7.95 | 0.94 |
04/08 | 909 | 909 | 885 | 889 | -1.66% | 15,600 | 106億6800万 | +1.72% | 8.09 | 0.96 |
04/05 | 884 | 904 | 884 | 904 | +1.63% | 15,400 | 108億4800万 | +3.31% | 8.23 | 0.98 |
04/04 | 884 | 893 | 884 | 890 | +0.34% | 8,800 | 106億7400万 | +1.66% | 8.09 | 0.96 |