株価チャート
2019/04/19～2019/09/18
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 |
| 09/18 | 780 | 780 | 764 | 768 | -0.52% | 634,500 | 1538億6372万 | +8.78% | 8.24 | 1.02 |
| 09/17 | 765 | 779 | 762 | 772 | +1.45% | 1,117,800 | 1546億6510万 | +10.13% | 8.29 | 1.02 |
| 09/13 | 743 | 762 | 738 | 761 | +3.54% | 1,264,400 | 1524億6132万 | +9.03% | 8.17 | 1.01 |
| 09/12 | 734 | 740 | 731 | 735 | +1.38% | 811,300 | 1472億5239万 | +5.76% | 7.89 | 0.97 |
| 09/11 | 716 | 726 | 705 | 725 | +1.4% | 770,000 | 1452億4896万 | +4.47% | 7.78 | 0.96 |
| 09/10 | 712 | 719 | 710 | 715 | +0.99% | 611,000 | 1432億4552万 | +3.17% | 7.67 | 0.95 |
| 09/09 | 705 | 709 | 701 | 708 | +0.43% | 328,600 | 1418億4312万 | +2.16% | 7.6 | 0.94 |
| 09/06 | 705 | 714 | 703 | 705 | -0.14% | 351,800 | 1412億4209万 | +1.59% | 7.57 | 0.93 |
| 09/05 | 703 | 712 | 699 | 706 | +1.73% | 595,600 | 1414億4243万 | +1.44% | 7.58 | 0.94 |
| 09/04 | 691 | 697 | 690 | 694 | -1% | 493,600 | 1390億3831万 | -0.43% | 7.45 | 0.92 |
| 09/03 | 699 | 705 | 698 | 701 | +0.43% | 292,600 | 1404億4072万 | +0.29% | 7.52 | 0.93 |
| 09/02 | 701 | 702 | 693 | 698 | -1.55% | 492,600 | 1398億3969万 | -0.57% | 7.49 | 0.93 |
| 08/30 | 705 | 710 | 699 | 709 | +1.14% | 659,800 | 1420億4346万 | +0.71% | 7.61 | 0.94 |
| 08/29 | 705 | 705 | 694 | 701 | +0.43% | 455,500 | 1404億4072万 | -0.85% | 7.52 | 0.93 |
| 08/28 | 706 | 711 | 696 | 698 | -0.85% | 520,700 | 1398億3969万 | -1.55% | 7.49 | 0.93 |
| 08/27 | 704 | 713 | 699 | 704 | +2.18% | 767,100 | 1410億4175万 | -0.85% | 7.56 | 0.93 |
| 08/26 | 680 | 693 | 678 | 689 | -0.29% | 750,900 | 1380億3660万 | -3.09% | 7.4 | 0.91 |
| 08/23 | 698 | 698 | 689 | 691 | -0.43% | 440,700 | 1384億3728万 | -2.95% | 7.42 | 0.92 |
| 08/22 | 689 | 694 | 685 | 694 | +0.87% | 489,200 | 1390億3831万 | -2.8% | 7.45 | 0.92 |
| 08/21 | 691 | 694 | 685 | 688 | -0.43% | 373,500 | 1378億3625万 | -3.78% | 7.38 | 0.91 |
| 08/20 | 685 | 692 | 683 | 691 | +1.02% | 319,300 | 1384億3728万 | -3.76% | 7.42 | 0.92 |
| 08/19 | 679 | 687 | 676 | 684 | +1.79% | 480,500 | 1370億3488万 | -5% | 7.34 | 0.91 |
| 08/16 | 660 | 673 | 659 | 672 | +0.9% | 454,600 | 1346億3076万 | -7.05% | 7.21 | 0.89 |
| 08/15 | 654 | 667 | 653 | 666 | -0.15% | 582,300 | 1334億2870万 | -8.14% | 7.15 | 0.88 |
| 08/14 | 656 | 667 | 651 | 667 | +1.68% | 891,900 | 1336億2904万 | -8.25% | 7.16 | 0.88 |
| 08/13 | 678 | 678 | 653 | 656 | -4.37% | 1,015,700 | 1314億2526万 | -10.14% | 7.04 | 0.87 |
| 08/09 | 692 | 706 | 683 | 686 | -0.87% | 694,700 | 1374億3557万 | -6.54% | 7.36 | 0.91 |
| 08/08 | 707 | 720 | 681 | 692 | -1.84% | 1,475,600 | 1386億3763万 | -5.98% | 7.43 | 0.92 |
| 08/07 | 701 | 710 | 697 | 705 | -1.12% | 887,900 | 1412億4209万 | -4.47% | 7.57 | 0.93 |
| 08/06 | 690 | 713 | 689 | 713 | -0.28% | 614,700 | 1428億4484万 | -3.52% | 7.65 | 0.95 |
| 08/05 | 718 | 722 | 707 | 715 | -1.52% | 595,300 | 1432億4552万 | -3.51% | 7.67 | 0.95 |
| 08/02 | 735 | 746 | 721 | 726 | -2.29% | 1,048,000 | 1454億4930万 | -2.02% | 7.79 | 0.96 |
| 08/01 | 739 | 743 | 730 | 743 | -1.46% | 1,073,900 | 1488億5514万 | +0.27% | 7.98 | 0.98 |
| 07/31 | 740 | 759 | 738 | 754 | +1.34% | 1,033,800 | 1510億5892万 | +2.03% | 8.09 | 1 |
| 07/30 | 755 | 757 | 741 | 744 | -1.46% | 684,200 | 1490億5548万 | +0.81% | 7.99 | 0.99 |
| 07/29 | 763 | 763 | 749 | 755 | -1.69% | 587,800 | 1512億5926万 | +2.3% | 8.1 | 1 |
| 07/26 | 769 | 774 | 766 | 768 | -0.13% | 674,300 | 1538億6372万 | +4.21% | 8.24 | 1.02 |
| 07/25 | 760 | 774 | 757 | 769 | +2.81% | 1,044,000 | 1540億6407万 | +4.34% | 8.25 | 1.02 |
| 07/24 | 741 | 752 | 738 | 748 | +2.61% | 900,400 | 1498億5686万 | +1.63% | 8.03 | 0.99 |
| 07/23 | 726 | 731 | 723 | 729 | +0.97% | 574,500 | 1460億5033万 | -0.95% | 7.83 | 0.97 |
| 07/22 | 734 | 738 | 720 | 722 | -1.37% | 467,800 | 1446億4793万 | -2.04% | 7.75 | 0.96 |
| 07/19 | 728 | 738 | 721 | 732 | +0.97% | 471,700 | 1466億5136万 | -0.95% | 7.86 | 0.97 |
| 07/18 | 731 | 739 | 721 | 725 | -1.09% | 845,000 | 1452億4896万 | -1.89% | 7.78 | 0.96 |
| 07/17 | 742 | 746 | 732 | 733 | -2.53% | 1,281,000 | 1468億5171万 | -1.08% | 7.87 | 0.97 |
| 07/16 | 746 | 762 | 745 | 752 | +0.53% | 629,900 | 1506億5823万 | +1.35% | 8.07 | 1 |
| 07/12 | 745 | 752 | 741 | 748 | +0.27% | 540,000 | 1498億5686万 | +0.67% | 8.03 | 0.99 |
| 07/11 | 734 | 748 | 734 | 746 | +1.36% | 653,800 | 1494億5617万 | +0.4% | 8.01 | 0.99 |
| 07/10 | 732 | 740 | 722 | 736 | +1.8% | 869,300 | 1474億5274万 | -0.94% | 7.9 | 0.98 |
| 07/09 | 737 | 738 | 720 | 723 | -2.03% | 554,300 | 1448億4827万 | -2.56% | 7.76 | 0.96 |
| 07/08 | 743 | 750 | 738 | 738 | -0.81% | 556,200 | 1478億5342万 | -0.54% | 7.92 | 0.98 |
| 07/05 | 749 | 753 | 742 | 744 | +0.27% | 821,300 | 1490億5548万 | +0.4% | 7.99 | 0.99 |
| 07/04 | 749 | 749 | 740 | 742 | +0.41% | 504,000 | 1486億5480万 | +0.41% | 7.96 | 0.98 |
| 07/03 | 739 | 742 | 730 | 739 | -0.54% | 671,500 | 1480億5377万 | 0% | 7.93 | 0.98 |
| 07/02 | 748 | 753 | 743 | 743 | -0.67% | 456,500 | 1488億5514万 | +0.68% | 7.98 | 0.98 |
| 07/01 | 738 | 749 | 732 | 748 | +3.89% | 747,000 | 1498億5686万 | +1.63% | 8.03 | 0.99 |
| 06/28 | 723 | 734 | 712 | 720 | +0.56% | 707,900 | 1442億4724万 | -1.91% | 7.73 | 0.95 |
| 06/27 | 711 | 717 | 702 | 716 | +0.85% | 848,700 | 1434億4587万 | -2.32% | 7.69 | 0.95 |
| 06/26 | 715 | 716 | 706 | 710 | -2.47% | 798,400 | 1422億4381万 | -3.14% | 7.62 | 0.94 |
| 06/25 | 729 | 737 | 724 | 728 | -1.75% | 712,600 | 1458億4999万 | -0.68% | 7.81 | 0.97 |
| 06/24 | 742 | 744 | 733 | 741 | +0.68% | 339,500 | 1484億5445万 | +1.09% | 7.95 | 0.98 |
| 06/21 | 754 | 754 | 736 | 736 | -2.39% | 577,400 | 1474億5274万 | +0.41% | 7.9 | 0.98 |
| 06/20 | 762 | 764 | 750 | 754 | 0% | 469,000 | 1510億5892万 | +2.72% | 8.09 | 1 |
| 06/19 | 752 | 756 | 747 | 754 | +2.03% | 415,400 | 1510億5892万 | +2.86% | 8.09 | 1 |
| 06/18 | 753 | 759 | 739 | 739 | -2.25% | 578,900 | 1480億5377万 | +0.96% | 7.93 | 0.98 |
| 06/17 | 757 | 767 | 756 | 756 | -0.53% | 664,300 | 1514億5960万 | +3.28% | 8.11 | 1 |
| 06/14 | 761 | 767 | 751 | 760 | +0.66% | 616,900 | 1522億6098万 | +3.68% | 8.16 | 1.01 |
| 06/13 | 756 | 761 | 741 | 755 | -1.05% | 766,000 | 1512億5926万 | +3.28% | 8.1 | 1 |
| 06/12 | 756 | 766 | 755 | 763 | -0.52% | 611,600 | 1528億6201万 | +4.52% | 8.19 | 1.01 |
| 06/11 | 762 | 771 | 759 | 767 | +0.66% | 550,200 | 1536億6338万 | +5.21% | 8.23 | 1.02 |
| 06/10 | 753 | 762 | 752 | 762 | +1.46% | 625,800 | 1526億6166万 | +4.53% | 8.18 | 1.01 |
| 06/07 | 740 | 753 | 736 | 751 | +1.76% | 899,700 | 1504億5789万 | +3.16% | 8.06 | 1 |
| 06/06 | 728 | 740 | 726 | 738 | +1.37% | 503,600 | 1478億5342万 | +1.51% | 7.92 | 0.98 |
| 06/05 | 728 | 729 | 714 | 728 | +1.53% | 803,600 | 1458億4999万 | +0.14% | 7.81 | 0.97 |
| 06/04 | 718 | 721 | 712 | 717 | +1.13% | 461,700 | 1436億4621万 | -1.38% | 7.7 | 0.95 |
| 06/03 | 702 | 713 | 700 | 709 | -0.28% | 613,000 | 1420億4346万 | -2.61% | 7.61 | 0.94 |
| 05/31 | 714 | 716 | 704 | 711 | -2.47% | 609,000 | 1424億4415万 | -2.34% | 7.63 | 0.94 |
| 05/30 | 705 | 730 | 702 | 729 | +3.26% | 822,900 | 1460億5033万 | 0% | 7.83 | 0.97 |
| 05/29 | 696 | 709 | 696 | 706 | 0% | 653,800 | 1414億4243万 | -3.02% | 7.58 | 0.94 |
| 05/28 | 694 | 706 | 689 | 706 | +1.58% | 891,200 | 1414億4243万 | -3.16% | 7.58 | 0.94 |
| 05/27 | 703 | 704 | 692 | 695 | -1.14% | 407,900 | 1392億3866万 | -4.79% | 7.46 | 0.92 |
| 05/24 | 701 | 704 | 694 | 703 | -0.28% | 478,200 | 1408億4140万 | -3.83% | 7.55 | 0.93 |
| 05/23 | 714 | 716 | 702 | 705 | -2.49% | 590,500 | 1412億4209万 | -3.56% | 7.57 | 0.93 |
| 05/22 | 718 | 724 | 715 | 723 | 0% | 427,500 | 1448億4827万 | -1.09% | 7.76 | 0.96 |
| 05/21 | 733 | 743 | 723 | 723 | -2.43% | 659,800 | 1448億4827万 | -1.09% | 7.76 | 0.96 |
| 05/20 | 742 | 747 | 737 | 741 | -1.2% | 543,000 | 1484億5445万 | +1.37% | 7.95 | 0.98 |
| 05/17 | 725 | 751 | 720 | 750 | +3.73% | 903,900 | 1502億5754万 | +2.6% | 8.05 | 0.99 |
| 05/16 | 736 | 742 | 720 | 723 | -2.3% | 758,100 | 1448億4827万 | -0.96% | 7.76 | 0.96 |
| 05/15 | 747 | 755 | 733 | 740 | -0.94% | 977,400 | 1482億5411万 | +1.23% | 7.94 | 0.98 |
| 05/14 | 712 | 750 | 710 | 747 | -3.24% | 1,398,200 | 1496億5651万 | +2.19% | 8.02 | 0.99 |
| 05/13 | 711 | 781 | 708 | 772 | +6.78% | 2,327,800 | 1546億6510万 | +5.61% | 8.29 | 1.02 |
| 05/10 | 713 | 733 | 704 | 723 | +0.28% | 999,800 | 1448億4827万 | -0.96% | 7.76 | 0.96 |
| 05/09 | 734 | 736 | 719 | 721 | -2.17% | 686,900 | 1444億4758万 | -1.37% | 7.74 | 0.96 |
| 05/08 | 740 | 749 | 729 | 737 | -2.38% | 936,300 | 1476億5308万 | +0.55% | 7.91 | 0.98 |
| 05/07 | 754 | 757 | 743 | 755 | +1.07% | 909,700 | 1512億5926万 | +2.86% | 8.1 | 1 |
| 04/26 | 735 | 748 | 729 | 747 | +1.63% | 487,700 | 1496億5651万 | +1.77% | 8.02 | 0.99 |
| 04/25 | 735 | 737 | 727 | 735 | +0.68% | 707,300 | 1472億5239万 | -0.14% | 7.89 | 0.97 |
| 04/24 | 735 | 736 | 727 | 730 | 0% | 589,200 | 1462億5067万 | -0.95% | 7.84 | 0.97 |
| 04/23 | 729 | 736 | 726 | 730 | +0.41% | 473,500 | 1462億5067万 | -1.08% | 7.84 | 0.97 |
| 04/22 | 723 | 734 | 719 | 727 | +0.28% | 444,400 | 1453億3830万 | -1.76% | 8.63 | 1.07 |
| 04/19 | 730 | 730 | 720 | 725 | +0.14% | 295,500 | 1449億3847万 | -2.29% | 8.6 | 1.06 |
