株価チャート
2019/03/14~2019/08/14
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 |
08/14 | 900 | 904 | 899 | 899 | -0.99% | 8,700 | 114億8922万 | -6.06% | 67.31 | 0.84 |
08/13 | 910 | 918 | 908 | 908 | -1.41% | 1,900 | 116億424万 | -5.42% | 67.99 | 0.84 |
08/09 | 930 | 930 | 910 | 921 | -1.39% | 1,800 | 117億7038万 | -4.26% | 68.96 | 0.86 |
08/08 | 931 | 961 | 931 | 934 | -0.64% | 2,700 | 119億3652万 | -3.11% | 69.93 | 0.87 |
08/07 | 950 | 964 | 937 | 940 | +0.32% | 2,400 | 120億1320万 | -2.59% | 70.38 | 0.87 |
08/06 | 927 | 950 | 922 | 937 | -0.74% | 2,400 | 119億7486万 | -2.9% | 70.16 | 0.87 |
08/05 | 953 | 953 | 940 | 944 | -1.05% | 2,400 | 120億6432万 | -2.28% | 70.68 | 0.88 |
08/02 | 945 | 954 | 945 | 954 | +0.42% | 6,200 | 121億9212万 | -1.34% | 71.43 | 0.89 |
08/01 | 951 | 951 | 950 | 950 | -0.63% | 700 | 121億4100万 | -1.76% | 71.13 | 0.88 |
07/31 | 951 | 958 | 951 | 956 | -1.04% | 1,800 | 122億1768万 | -1.14% | 71.58 | 0.89 |
07/30 | 966 | 974 | 944 | 966 | -0.31% | 4,300 | 123億4548万 | -0.1% | 72.33 | 0.9 |
07/29 | 995 | 995 | 969 | 969 | -0.62% | 17,300 | 123億8382万 | +0.31% | 72.55 | 0.9 |
07/26 | 955 | 975 | 945 | 975 | +1.77% | 4,600 | 124億6050万 | +1.04% | 73 | 0.91 |
07/25 | 955 | 960 | 946 | 958 | +0.31% | 2,100 | 122億4324万 | -0.73% | 71.73 | 0.89 |
07/24 | 965 | 966 | 945 | 955 | -0.62% | 4,700 | 122億490万 | -1.04% | 71.51 | 0.89 |
07/23 | 960 | 961 | 960 | 961 | +0.52% | 200 | 122億8158万 | -0.52% | 71.96 | 0.89 |
07/22 | 973 | 974 | 940 | 956 | -1.75% | 6,700 | 122億1768万 | -0.93% | 71.58 | 0.89 |
07/19 | 980 | 980 | 973 | 973 | -0.71% | 1,300 | 124億3494万 | +0.72% | 72.85 | 0.9 |
07/18 | 980 | 980 | 975 | 980 | 0% | 800 | 125億2440万 | +1.55% | 73.38 | 0.91 |
07/17 | 975 | 983 | 975 | 980 | +0.1% | 1,900 | 125億2440万 | +1.55% | 73.38 | 0.91 |
07/16 | 980 | 980 | 970 | 979 | -0.1% | 400 | 125億1162万 | +1.56% | 73.3 | 0.91 |
07/12 | 980 | 985 | 980 | 980 | +0.1% | 2,700 | 125億2440万 | +1.66% | 73.38 | 0.91 |
07/11 | 979 | 980 | 966 | 979 | 0% | 2,400 | 125億1162万 | +1.66% | 73.3 | 0.91 |
07/10 | 980 | 980 | 977 | 979 | -0.1% | 1,400 | 125億1162万 | +1.56% | 73.3 | 0.91 |
07/09 | 980 | 980 | 980 | 980 | 0% | 800 | 125億2440万 | +1.66% | 73.38 | 0.91 |
07/08 | 970 | 980 | 970 | 980 | +1.45% | 2,400 | 125億2440万 | +1.55% | 73.38 | 0.91 |
07/05 | 965 | 966 | 961 | 966 | +0.1% | 700 | 123億4548万 | +0.1% | 72.33 | 0.9 |
07/04 | 966 | 966 | 965 | 965 | +0.84% | 3,600 | 123億3270万 | -0.1% | 72.25 | 0.9 |
07/03 | 958 | 965 | 952 | 957 | -0.1% | 5,600 | 122億3046万 | -1.14% | 71.66 | 0.89 |
07/02 | 958 | 958 | 952 | 958 | 0% | 2,600 | 122億4324万 | -1.14% | 71.73 | 0.89 |
07/01 | 958 | 958 | 946 | 958 | 0% | 8,000 | 122億4324万 | -1.34% | 71.73 | 0.89 |
06/28 | 955 | 958 | 950 | 958 | +0.84% | 900 | 122億4324万 | -1.44% | 71.73 | 0.89 |
06/27 | 972 | 972 | 950 | 950 | -0.84% | 4,200 | 121億4100万 | -2.46% | 71.13 | 0.88 |
06/26 | 952 | 963 | 950 | 958 | +0.63% | 1,800 | 122億4324万 | -1.84% | 71.73 | 0.89 |
06/25 | 952 | 970 | 952 | 952 | +0.21% | 2,200 | 121億6656万 | -2.66% | 71.28 | 0.89 |
06/24 | 952 | 952 | 950 | 950 | 0% | 1,800 | 121億4100万 | -3.16% | 71.13 | 0.88 |
06/21 | 965 | 967 | 948 | 950 | -1.55% | 4,900 | 121億4100万 | -3.46% | 71.13 | 0.88 |
06/20 | 965 | 966 | 948 | 965 | 0% | 2,700 | 123億3270万 | -2.13% | 72.25 | 0.9 |
06/19 | 968 | 968 | 959 | 965 | +0.63% | 1,700 | 123億3270万 | -2.23% | 72.25 | 0.9 |
06/18 | 947 | 959 | 947 | 959 | 0% | 4,500 | 122億5602万 | -2.94% | 71.81 | 0.89 |
06/17 | 959 | 959 | 959 | 959 | 0% | 200 | 122億5602万 | -3.13% | 71.81 | 0.89 |
06/14 | 961 | 962 | 959 | 959 | -0.31% | 3,700 | 122億5602万 | -3.52% | 71.81 | 0.89 |
06/13 | 967 | 979 | 960 | 962 | -0.31% | 2,300 | 122億9436万 | -3.7% | 72.03 | 0.89 |
06/12 | 982 | 982 | 965 | 965 | -0.21% | 3,600 | 123億3270万 | -3.69% | 72.25 | 0.9 |
06/11 | 967 | 971 | 967 | 967 | 0% | 2,500 | 123億5826万 | -4.07% | 72.4 | 0.9 |
06/10 | 981 | 983 | 967 | 967 | -1.02% | 3,200 | 123億5826万 | -4.45% | 72.4 | 0.9 |
06/07 | 990 | 990 | 976 | 977 | -1.81% | 3,700 | 124億8606万 | -3.93% | 73.15 | 0.91 |
06/06 | 983 | 995 | 983 | 995 | +1.22% | 1,400 | 127億1610万 | -2.55% | 74.5 | 0.93 |
06/05 | 997 | 997 | 956 | 983 | -1.4% | 5,100 | 125億6274万 | -4.1% | 73.6 | 0.91 |
06/04 | 991 | 997 | 991 | 997 | +1.22% | 800 | 127億4166万 | -3.11% | 74.65 | 0.93 |
06/03 | 999 | 999 | 980 | 985 | -1.4% | 2,400 | 125億8830万 | -4.65% | 73.75 | 0.92 |
05/31 | 996 | 1,000 | 992 | 999 | +0.3% | 8,600 | 127億6722万 | -3.66% | 74.8 | 0.93 |
05/30 | 999 | 999 | 986 | 996 | -0.1% | 2,500 | 127億2888万 | -4.14% | 74.58 | 0.93 |
05/29 | 990 | 997 | 975 | 997 | 0% | 1,800 | 127億4166万 | -4.41% | 74.65 | 0.93 |
05/28 | 990 | 997 | 986 | 997 | +0.5% | 1,800 | 127億4166万 | -4.78% | 74.65 | 0.93 |
05/27 | 998 | 998 | 980 | 992 | -0.2% | 1,300 | 126億7776万 | -5.52% | 74.28 | 0.92 |
05/24 | 1,021 | 1,021 | 958 | 994 | -2.64% | 8,700 | 127億332万 | -5.69% | 74.43 | 0.92 |
05/23 | 1,001 | 1,021 | 990 | 1,021 | +2.1% | 9,200 | 130億4838万 | -3.5% | 76.45 | 0.95 |
05/22 | 1,020 | 1,021 | 1,000 | 1,000 | -1.96% | 1,500 | 127億8000万 | -5.66% | 74.88 | 0.93 |
05/21 | 1,030 | 1,030 | 998 | 1,020 | 0% | 1,700 | 130億3560万 | -4.14% | 76.37 | 0.95 |
05/20 | 1,018 | 1,020 | 1,016 | 1,020 | +0.2% | 1,000 | 130億3560万 | -4.32% | 76.37 | 0.95 |
05/17 | 1,000 | 1,018 | 1,000 | 1,018 | +3.25% | 700 | 130億1004万 | -4.68% | 76.22 | 0.95 |
05/16 | 990 | 1,000 | 986 | 986 | 0% | 2,400 | 126億108万 | -7.94% | 73.83 | 0.92 |
05/15 | 980 | 1,001 | 958 | 986 | -2.38% | 14,800 | 126億108万 | -8.36% | 73.83 | 0.92 |
05/14 | 1,046 | 1,064 | 1,000 | 1,010 | -5.08% | 7,800 | 129億780万 | -6.48% | 75.62 | 0.94 |
05/13 | 1,065 | 1,065 | 1,056 | 1,064 | -0.09% | 5,500 | 135億9792万 | -1.85% | 79.67 | 0.99 |
05/10 | 1,095 | 1,095 | 1,061 | 1,065 | +0.38% | 1,900 | 136億1070万 | -1.75% | 79.74 | 0.99 |
05/09 | 1,072 | 1,081 | 1,055 | 1,061 | -3.11% | 2,900 | 135億5958万 | -2.21% | 79.44 | 0.99 |
05/08 | 1,095 | 1,095 | 1,095 | 1,095 | +1.01% | 100 | 139億9410万 | +0.55% | 81.99 | 1.02 |
05/07 | 1,100 | 1,100 | 1,084 | 1,084 | -0.91% | 1,100 | 138億5352万 | -0.55% | 81.17 | 1.01 |
04/26 | 1,077 | 1,094 | 1,073 | 1,094 | +1.58% | 1,700 | 139億8132万 | +0.18% | 81.91 | 1.02 |
04/25 | 1,075 | 1,089 | 1,075 | 1,077 | +0.19% | 1,100 | 137億6406万 | -1.55% | 80.64 | 1 |
04/24 | 1,080 | 1,080 | 1,075 | 1,075 | -0.92% | 600 | 137億3850万 | -1.92% | 80.49 | 1 |
04/23 | 1,084 | 1,094 | 1,084 | 1,085 | -0.91% | 1,600 | 138億6630万 | -1.18% | 81.24 | 1.01 |
04/19 | 1,086 | 1,095 | 1,077 | 1,095 | +0.83% | 800 | 139億9410万 | -0.45% | 81.99 | 1.02 |
04/18 | 1,090 | 1,092 | 1,086 | 1,086 | +1.59% | 6,400 | 138億7908万 | -1.54% | 81.31 | 1.01 |
04/17 | 1,080 | 1,091 | 1,065 | 1,069 | -1.11% | 2,000 | 136億6182万 | -3.35% | 80.04 | 0.99 |
04/16 | 1,090 | 1,090 | 1,081 | 1,081 | -0.83% | 400 | 138億1518万 | -2.61% | 80.94 | 1.01 |
04/15 | 1,093 | 1,094 | 1,090 | 1,090 | -0.27% | 1,800 | 139億3020万 | -2.15% | 81.61 | 1.01 |
04/12 | 1,090 | 1,095 | 1,090 | 1,093 | +0.28% | 700 | 139億6854万 | -2.24% | 81.84 | 1.02 |
04/11 | 1,095 | 1,096 | 1,079 | 1,090 | +1.11% | 4,200 | 139億3020万 | -2.77% | 81.61 | 1.01 |
04/10 | 1,080 | 1,080 | 1,073 | 1,078 | -1.01% | 1,500 | 137億7684万 | -4.18% | 80.72 | 1 |
04/09 | 1,088 | 1,089 | 1,088 | 1,089 | +0.93% | 300 | 139億1742万 | -3.54% | 81.54 | 1.01 |
04/08 | 1,079 | 1,087 | 1,078 | 1,079 | 0% | 1,000 | 137億8962万 | -4.68% | 80.79 | 1 |
04/05 | 1,080 | 1,080 | 1,070 | 1,079 | -0.09% | 1,000 | 137億8962万 | -4.93% | 80.79 | 1 |
04/04 | 1,087 | 1,094 | 1,074 | 1,080 | -0.64% | 7,400 | 138億240万 | -5.18% | 80.87 | 1 |
04/03 | 1,074 | 1,102 | 1,071 | 1,087 | -1.54% | 2,200 | 138億9186万 | -4.73% | 81.39 | 1.01 |
04/02 | 1,097 | 1,105 | 1,097 | 1,104 | +0.64% | 1,200 | 141億912万 | -3.33% | 82.66 | 1.03 |
04/01 | 1,095 | 1,115 | 1,095 | 1,097 | +0.18% | 4,600 | 140億1966万 | -3.94% | 82.14 | 1.02 |
03/29 | 1,097 | 1,098 | 1,090 | 1,095 | +1.48% | 400 | 139億9410万 | -4.2% | 8.79 | 0.96 |
03/28 | 1,100 | 1,100 | 1,057 | 1,079 | -1.19% | 2,300 | 137億8962万 | -5.68% | 8.67 | 0.95 |
03/27 | 1,040 | 1,099 | 1,040 | 1,092 | -4.21% | 8,900 | 139億5576万 | -4.63% | 8.77 | 0.96 |
03/26 | 1,146 | 1,146 | 1,133 | 1,140 | +0.71% | 3,300 | 145億6920万 | -0.52% | 9.16 | 1 |
03/25 | 1,134 | 1,145 | 1,132 | 1,132 | -0.7% | 2,500 | 144億6696万 | -1.14% | 9.09 | 1 |
03/22 | 1,130 | 1,150 | 1,130 | 1,140 | +0.88% | 3,800 | 145億6920万 | -0.26% | 9.16 | 1 |
03/20 | 1,124 | 1,141 | 1,120 | 1,130 | +0.18% | 2,500 | 144億4140万 | -0.96% | 9.07 | 1 |
03/19 | 1,132 | 1,140 | 1,121 | 1,128 | -0.35% | 1,500 | 144億1584万 | -0.97% | 9.06 | 0.99 |
03/18 | 1,140 | 1,145 | 1,130 | 1,132 | -1.22% | 6,100 | 144億6696万 | -0.44% | 9.09 | 1 |
03/15 | 1,160 | 1,160 | 1,146 | 1,146 | -0.35% | 1,200 | 146億4588万 | +0.97% | 9.2 | 1.01 |
03/14 | 1,164 | 1,170 | 1,150 | 1,150 | -1.96% | 2,100 | 146億9700万 | +1.59% | 9.24 | 1.01 |