株価チャート
2019/05/08~2019/09/30
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 |
09/30 | 550 | 551 | 530 | 533 | -2.2% | 29,700 | 33億9802万 | -4.14% | 31.25 | 1.53 |
09/27 | 565 | 568 | 544 | 545 | -6.68% | 89,500 | 34億7452万 | -1.8% | 31.96 | 1.56 |
09/26 | 607 | 609 | 584 | 584 | -2.67% | 142,700 | 37億2316万 | +5.42% | 34.24 | 1.67 |
09/25 | 613 | 613 | 596 | 600 | -2.28% | 45,500 | 38億2517万 | +8.7% | 35.18 | 1.72 |
09/24 | 593 | 616 | 585 | 614 | +3.37% | 46,800 | 39億1442万 | +11.84% | 36 | 1.76 |
09/20 | 597 | 600 | 585 | 594 | +1.71% | 37,100 | 37億8691万 | +8.59% | 34.83 | 1.7 |
09/19 | 583 | 587 | 581 | 584 | +0.34% | 23,300 | 37億2316万 | +6.76% | 34.24 | 1.67 |
09/18 | 596 | 597 | 578 | 582 | -1.36% | 25,000 | 37億1041万 | +6.2% | 34.13 | 1.67 |
09/17 | 583 | 603 | 575 | 590 | +1.03% | 42,800 | 37億6141万 | +7.66% | 34.6 | 1.69 |
09/13 | 593 | 595 | 573 | 584 | +0.17% | 41,000 | 37億2316万 | +6.57% | 34.24 | 1.67 |
09/12 | 617 | 617 | 581 | 583 | -3.95% | 68,100 | 37億1679万 | +6.39% | 34.18 | 1.67 |
09/11 | 617 | 617 | 594 | 607 | -2.41% | 72,700 | 38億6979万 | +10.56% | 35.59 | 1.74 |
09/10 | 612 | 630 | 588 | 622 | 0% | 127,300 | 39億6542万 | +13.3% | 36.47 | 1.78 |
09/09 | 600 | 644 | 593 | 622 | +1.97% | 345,600 | 39億6542万 | +13.5% | 36.47 | 1.78 |
09/06 | 554 | 646 | 552 | 610 | +11.72% | 850,700 | 38億8892万 | +11.11% | 35.77 | 1.75 |
09/05 | 564 | 578 | 541 | 546 | -4.55% | 212,000 | 34億8090万 | -1.09% | 32.02 | 1.56 |
09/04 | 499 | 572 | 496 | 572 | +16.26% | 695,800 | 36億4666万 | +2.51% | 33.54 | 1.64 |
09/03 | 484 | 496 | 480 | 492 | +0.82% | 40,000 | 31億3663万 | -12.46% | 28.85 | 1.41 |
09/02 | 475 | 488 | 475 | 488 | +2.74% | 17,000 | 31億1113万 | -14.39% | 28.61 | 1.4 |
08/30 | 479 | 479 | 472 | 475 | +0.85% | 12,500 | 30億2825万 | -17.82% | 27.85 | 1.36 |
08/29 | 475 | 475 | 467 | 471 | 0% | 16,900 | 30億275万 | -19.9% | 27.62 | 1.35 |
08/28 | 493 | 493 | 465 | 471 | -4.66% | 36,100 | 30億275万 | -21.24% | 27.62 | 1.35 |
08/27 | 504 | 515 | 494 | 494 | -1.98% | 22,700 | 31億4939万 | -18.75% | 28.97 | 1.41 |
08/26 | 516 | 520 | 499 | 504 | -3.63% | 19,800 | 32億1314万 | -18.18% | 29.55 | 1.44 |
08/23 | 520 | 527 | 520 | 523 | -0.19% | 3,200 | 33億3427万 | -16.05% | 30.67 | 1.5 |
08/22 | 519 | 526 | 518 | 524 | +0.19% | 9,300 | 33億4064万 | -16.69% | 30.73 | 1.5 |
08/21 | 523 | 526 | 517 | 523 | -0.57% | 25,000 | 33億3427万 | -17.77% | 30.67 | 1.5 |
08/20 | 517 | 528 | 517 | 526 | +2.14% | 17,000 | 33億5339万 | -18.2% | 30.84 | 1.51 |
08/19 | 582 | 583 | 515 | 515 | -11.51% | 96,300 | 32億8327万 | -20.89% | 30.2 | 1.47 |
08/16 | 592 | 592 | 581 | 582 | -2.51% | 14,900 | 37億1041万 | -11.95% | 34.13 | 1.67 |
08/15 | 585 | 597 | 585 | 597 | +1.53% | 9,200 | 38億604万 | -10.76% | 35.01 | 1.71 |
08/14 | 587 | 590 | 575 | 588 | +0.34% | 14,600 | 37億4866万 | -13.15% | 34.48 | 1.68 |
08/13 | 595 | 595 | 584 | 586 | -1.51% | 7,700 | 37億3591万 | -14.45% | 34.36 | 1.68 |
08/09 | 604 | 604 | 595 | 595 | 0% | 7,800 | 37億9329万 | -14.27% | 34.89 | 1.7 |
08/08 | 595 | 603 | 585 | 595 | -0.34% | 12,100 | 37億9329万 | -15.24% | 34.89 | 1.7 |
08/07 | 594 | 599 | 588 | 597 | -0.17% | 10,300 | 38億604万 | -15.92% | 35.01 | 1.71 |
08/06 | 580 | 607 | 580 | 598 | -1.97% | 34,700 | 38億1241万 | -16.71% | 35.06 | 1.71 |
08/05 | 630 | 643 | 605 | 610 | -4.69% | 39,800 | 38億8892万 | -15.98% | 35.77 | 1.75 |
08/02 | 637 | 659 | 630 | 640 | -8.18% | 75,700 | 40億8018万 | -12.93% | 37.53 | 1.83 |
08/01 | 693 | 718 | 674 | 697 | +0.43% | 36,100 | 44億4357万 | -6.19% | 40.87 | 1.99 |
07/31 | 672 | 697 | 668 | 694 | +2.97% | 18,300 | 44億2444万 | -7.22% | 40.69 | 1.99 |
07/30 | 678 | 681 | 654 | 674 | -1.17% | 54,000 | 42億9694万 | -10.37% | 39.52 | 1.93 |
07/29 | 695 | 703 | 675 | 682 | -1.73% | 35,600 | 43億4794万 | -10.14% | 39.99 | 1.95 |
07/26 | 723 | 726 | 692 | 694 | -4.54% | 33,200 | 44億2444万 | -9.28% | 40.69 | 1.99 |
07/25 | 715 | 733 | 710 | 727 | +1.82% | 34,500 | 46億3483万 | -5.58% | 42.63 | 2.08 |
07/24 | 713 | 718 | 700 | 714 | +0.56% | 31,600 | 45億5195万 | -7.39% | 41.87 | 2.04 |
07/23 | 701 | 729 | 701 | 710 | +1.57% | 25,400 | 45億2645万 | -7.79% | 41.63 | 2.03 |
07/22 | 685 | 699 | 685 | 699 | +1.9% | 11,200 | 44億5632万 | -9.34% | 40.99 | 2 |
07/19 | 682 | 693 | 681 | 686 | +0.59% | 16,800 | 43億7344万 | -10.79% | 40.22 | 1.96 |
07/18 | 681 | 697 | 681 | 682 | -0.87% | 23,300 | 43億4794万 | -11.2% | 39.99 | 1.95 |
07/17 | 705 | 705 | 683 | 688 | -2.41% | 23,600 | 43億8619万 | -10.3% | 40.34 | 1.97 |
07/16 | 720 | 720 | 692 | 705 | -2.22% | 59,800 | 44億9457万 | -7.84% | 41.34 | 2.02 |
07/12 | 758 | 758 | 718 | 721 | -5.5% | 76,200 | 45億9657万 | -5.5% | 42.28 | 2.06 |
07/11 | 778 | 778 | 759 | 763 | -1.93% | 22,900 | 48億6434万 | +0.26% | 44.74 | 2.18 |
07/10 | 795 | 795 | 775 | 778 | -2.75% | 16,900 | 49億5997万 | +2.64% | 45.62 | 2.23 |
07/09 | 789 | 808 | 763 | 800 | +1.52% | 39,300 | 51億22万 | +5.96% | 46.91 | 2.29 |
07/08 | 800 | 810 | 780 | 788 | -1.75% | 33,800 | 50億2372万 | +4.93% | 46.21 | 2.26 |
07/05 | 788 | 806 | 777 | 802 | +0.88% | 35,000 | 51億1297万 | +7.51% | 47.03 | 2.3 |
07/04 | 799 | 801 | 788 | 795 | +0.13% | 25,400 | 50億6835万 | +7.29% | 46.62 | 2.28 |
07/03 | 815 | 815 | 786 | 794 | -2.58% | 30,300 | 50億6197万 | +8.03% | 46.56 | 2.27 |
07/02 | 789 | 830 | 784 | 815 | +1.62% | 63,500 | 51億9585万 | +11.49% | 47.79 | 2.33 |
07/01 | 833 | 833 | 786 | 802 | -3.37% | 74,200 | 51億1297万 | +10.32% | 47.03 | 2.3 |
06/28 | 830 | 846 | 822 | 830 | -1.78% | 41,700 | 52億9148万 | +14.8% | 48.67 | 2.38 |
06/27 | 805 | 848 | 803 | 845 | +4.19% | 50,400 | 53億8711万 | +17.85% | 49.55 | 2.42 |
06/26 | 813 | 855 | 801 | 811 | +3.44% | 121,300 | 51億7035万 | +14.55% | 47.55 | 2.32 |
06/25 | 849 | 850 | 773 | 784 | -7.98% | 198,400 | 49億9822万 | +12% | 45.97 | 2.24 |
06/24 | 849 | 870 | 836 | 852 | +0.24% | 189,900 | 54億3174万 | +22.59% | 49.96 | 2.44 |
06/21 | 820 | 860 | 804 | 850 | +3.66% | 344,100 | 54億1899万 | +23.91% | 49.84 | 2.43 |
06/20 | 765 | 850 | 750 | 820 | +10.22% | 765,400 | 52億2773万 | +20.94% | 48.08 | 2.35 |
06/19 | 710 | 750 | 695 | 744 | +7.51% | 67,400 | 47億4321万 | +11.04% | 43.63 | 2.13 |
06/18 | 729 | 729 | 682 | 692 | -4.55% | 57,100 | 44億1169万 | +4.06% | 40.58 | 1.98 |
06/17 | 665 | 731 | 665 | 725 | +9.35% | 126,600 | 46億2208万 | +9.52% | 42.51 | 2.08 |
06/14 | 649 | 665 | 634 | 663 | +1.53% | 32,700 | 42億2681万 | +0.76% | 38.88 | 1.9 |
06/13 | 642 | 658 | 640 | 653 | +0.46% | 9,200 | 41億6306万 | -0.46% | 38.29 | 1.87 |
06/12 | 641 | 654 | 614 | 650 | +1.4% | 41,100 | 41億4393万 | -0.61% | 38.11 | 1.86 |
06/11 | 654 | 654 | 635 | 641 | -1.99% | 33,100 | 40億8655万 | -1.69% | 37.59 | 1.83 |
06/10 | 674 | 675 | 654 | 654 | -3.25% | 41,100 | 41億6943万 | +0.62% | 38.35 | 1.87 |
06/07 | 688 | 700 | 675 | 676 | -1.74% | 15,800 | 43億969万 | +4.97% | 39.64 | 1.93 |
06/06 | 705 | 713 | 672 | 688 | -1.99% | 29,900 | 43億8619万 | +7.67% | 40.34 | 1.97 |
06/05 | 697 | 709 | 679 | 702 | +0.72% | 63,900 | 44億7544万 | +10.73% | 41.16 | 2.01 |
06/04 | 655 | 697 | 655 | 697 | +4.97% | 57,200 | 44億4357万 | +11.16% | 40.87 | 1.99 |
06/03 | 675 | 675 | 655 | 664 | -1.63% | 22,500 | 42億3318万 | +7.1% | 38.93 | 1.9 |
05/31 | 658 | 678 | 638 | 675 | +2.58% | 42,900 | 43億331万 | +9.93% | 39.58 | 1.93 |
05/30 | 675 | 683 | 656 | 658 | -3.94% | 56,000 | 41億9493万 | +8.4% | 38.58 | 1.88 |
05/29 | 711 | 711 | 669 | 685 | -5.65% | 74,300 | 43億6706万 | +13.98% | 40.17 | 1.96 |
05/28 | 745 | 790 | 695 | 726 | +5.22% | 536,900 | 46億2845万 | +22.22% | 42.57 | 2.08 |
05/27 | 670 | 699 | 664 | 690 | +2.99% | 90,500 | 43億9894万 | +17.95% | 40.46 | 1.97 |
05/24 | 626 | 670 | 620 | 670 | +6.01% | 56,700 | 42億7144万 | +16.12% | 39.29 | 1.92 |
05/23 | 622 | 632 | 612 | 632 | +1.94% | 11,700 | 40億2917万 | +11.07% | 37.06 | 1.81 |
05/22 | 628 | 636 | 618 | 620 | -2.82% | 22,600 | 39億5267万 | +10.52% | 36.35 | 1.77 |
05/21 | 647 | 647 | 612 | 638 | -1.54% | 26,900 | 40億6743万 | +15.37% | 37.41 | 1.83 |
05/20 | 640 | 654 | 640 | 648 | +0.31% | 28,200 | 41億3118万 | +18.9% | 38 | 1.85 |
05/17 | 620 | 668 | 609 | 646 | +5.9% | 82,900 | 41億1843万 | +20.52% | 37.88 | 1.85 |
05/16 | 618 | 622 | 610 | 610 | -0.81% | 18,900 | 38億8892万 | +15.75% | 35.77 | 1.75 |
05/15 | 629 | 632 | 604 | 615 | -1.13% | 18,200 | 39億2079万 | +18.5% | 36.06 | 1.76 |
05/14 | 624 | 635 | 614 | 622 | -0.64% | 34,300 | 39億6542万 | +21.48% | 36.47 | 1.78 |
05/13 | 590 | 639 | 590 | 626 | +1.46% | 55,900 | 39億9092万 | +24.45% | 36.71 | 1.79 |
05/10 | 589 | 619 | 544 | 617 | +3.35% | 63,700 | 39億3355万 | +24.9% | 36.18 | 1.77 |
05/09 | 599 | 602 | 590 | 597 | 0% | 33,500 | 38億604万 | +22.84% | 35.01 | 1.71 |
05/08 | 570 | 606 | 557 | 597 | +1.36% | 84,900 | 38億604万 | +24.9% | 35.01 | 1.71 |