株価チャート
2019/03/26~2019/08/22
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 |
08/22 | 2,114 | 2,128 | 2,104 | 2,118 | -0.33% | 75,100 | 600億1031万 | -4.08% | 22.48 | 0.66 |
08/21 | 2,110 | 2,128 | 2,101 | 2,125 | -1.3% | 87,100 | 602億864万 | -4.02% | 22.55 | 0.66 |
08/20 | 2,146 | 2,166 | 2,144 | 2,153 | -0.74% | 58,300 | 610億198万 | -3.02% | 22.85 | 0.67 |
08/19 | 2,130 | 2,171 | 2,127 | 2,169 | +2.26% | 54,000 | 614億5531万 | -2.52% | 23.02 | 0.67 |
08/16 | 2,107 | 2,121 | 2,097 | 2,121 | +0.38% | 56,900 | 600億9531万 | -4.89% | 22.51 | 0.66 |
08/15 | 2,108 | 2,117 | 2,089 | 2,113 | -1.49% | 63,000 | 598億6864万 | -5.5% | 22.42 | 0.66 |
08/14 | 2,137 | 2,146 | 2,123 | 2,145 | +0.8% | 67,600 | 607億7531万 | -4.33% | 22.76 | 0.67 |
08/13 | 2,149 | 2,167 | 2,119 | 2,128 | -0.93% | 73,900 | 602億9364万 | -5.34% | 22.58 | 0.66 |
08/09 | 2,156 | 2,169 | 2,142 | 2,148 | -0.19% | 49,100 | 608億6031万 | -4.75% | 22.79 | 0.67 |
08/08 | 2,174 | 2,180 | 2,142 | 2,152 | -1.24% | 76,100 | 609億7364万 | -4.86% | 22.84 | 0.67 |
08/07 | 2,174 | 2,186 | 2,150 | 2,179 | +0.09% | 63,700 | 617億3865万 | -3.92% | 23.12 | 0.68 |
08/06 | 2,149 | 2,179 | 2,110 | 2,177 | -0.82% | 82,900 | 616億8198万 | -4.22% | 23.1 | 0.68 |
08/05 | 2,216 | 2,220 | 2,165 | 2,195 | -0.95% | 81,600 | 621億9198万 | -3.6% | 23.29 | 0.68 |
08/02 | 2,262 | 2,274 | 2,202 | 2,216 | -3.57% | 114,600 | 627億8699万 | -2.72% | 23.52 | 0.69 |
08/01 | 2,302 | 2,318 | 2,280 | 2,298 | -1.29% | 75,100 | 651億1033万 | +0.83% | 24.39 | 0.71 |
07/31 | 2,343 | 2,368 | 2,322 | 2,328 | -0.17% | 108,200 | 659億6034万 | +2.24% | 24.7 | 0.72 |
07/30 | 2,289 | 2,338 | 2,289 | 2,332 | +2.37% | 99,400 | 660億7367万 | +2.51% | 24.75 | 0.72 |
07/29 | 2,265 | 2,278 | 2,231 | 2,278 | +1.02% | 57,800 | 645億4366万 | +0.22% | 24.17 | 0.71 |
07/26 | 2,279 | 2,289 | 2,251 | 2,255 | -2.04% | 64,800 | 638億9199万 | -0.84% | 23.93 | 0.7 |
07/25 | 2,283 | 2,316 | 2,273 | 2,302 | +1.59% | 114,600 | 652億2367万 | +1.1% | 24.43 | 0.72 |
07/24 | 2,253 | 2,269 | 2,243 | 2,266 | +0.22% | 52,300 | 642億366万 | -0.53% | 24.05 | 0.7 |
07/23 | 2,241 | 2,267 | 2,232 | 2,261 | +0.94% | 48,200 | 640億6199万 | -0.83% | 23.99 | 0.7 |
07/22 | 2,258 | 2,268 | 2,237 | 2,240 | -1.5% | 49,000 | 634億6699万 | -1.84% | 23.77 | 0.7 |
07/19 | 2,228 | 2,275 | 2,227 | 2,274 | +2.06% | 57,500 | 644億3033万 | -0.52% | 24.13 | 0.71 |
07/18 | 2,271 | 2,274 | 2,222 | 2,228 | -1.68% | 68,400 | 631億2699万 | -2.71% | 23.64 | 0.69 |
07/17 | 2,276 | 2,276 | 2,252 | 2,266 | -0.48% | 70,400 | 642億366万 | -1.35% | 24.05 | 0.7 |
07/16 | 2,284 | 2,284 | 2,254 | 2,277 | -0.31% | 93,200 | 645億1533万 | -1.13% | 24.16 | 0.71 |
07/12 | 2,298 | 2,301 | 2,272 | 2,284 | -0.65% | 60,200 | 647億1366万 | -1.08% | 24.24 | 0.71 |
07/11 | 2,287 | 2,314 | 2,281 | 2,299 | +1.59% | 62,000 | 651億3867万 | -0.61% | 24.4 | 0.71 |
07/10 | 2,256 | 2,271 | 2,245 | 2,263 | -0.31% | 82,000 | 641億1866万 | -2.25% | 24.01 | 0.7 |
07/09 | 2,285 | 2,293 | 2,253 | 2,270 | -0.31% | 50,400 | 643億1699万 | -2.07% | 24.09 | 0.71 |
07/08 | 2,317 | 2,317 | 2,268 | 2,277 | -1.85% | 67,500 | 645億1533万 | -1.81% | 24.16 | 0.71 |
07/05 | 2,326 | 2,339 | 2,305 | 2,320 | -0.09% | 48,600 | 657億3367万 | +0.04% | 24.62 | 0.72 |
07/04 | 2,306 | 2,334 | 2,305 | 2,322 | +0.91% | 60,000 | 657億9034万 | +0.17% | 24.64 | 0.72 |
07/03 | 2,303 | 2,320 | 2,289 | 2,301 | +0.35% | 77,800 | 651億9533万 | -0.65% | 24.42 | 0.71 |
07/02 | 2,274 | 2,295 | 2,264 | 2,293 | +0.57% | 80,600 | 649億6866万 | -1.04% | 24.33 | 0.71 |
07/01 | 2,245 | 2,284 | 2,245 | 2,280 | +2.33% | 99,500 | 646億33万 | -1.77% | 24.19 | 0.71 |
06/28 | 2,235 | 2,256 | 2,225 | 2,228 | -0.27% | 63,200 | 631億2699万 | -4.21% | 23.64 | 0.69 |
06/27 | 2,241 | 2,241 | 2,218 | 2,234 | -0.71% | 119,200 | 632億9699万 | -4.28% | 23.71 | 0.69 |
06/26 | 2,266 | 2,267 | 2,247 | 2,250 | -0.71% | 50,700 | 637億5033万 | -3.85% | 23.88 | 0.7 |
06/25 | 2,297 | 2,301 | 2,264 | 2,266 | -1.35% | 56,700 | 642億366万 | -3.45% | 24.05 | 0.7 |
06/24 | 2,288 | 2,314 | 2,285 | 2,297 | -0.13% | 45,700 | 650億8200万 | -2.42% | 24.37 | 0.71 |
06/21 | 2,318 | 2,319 | 2,290 | 2,300 | -0.78% | 88,400 | 651億6700万 | -2.5% | 24.41 | 0.71 |
06/20 | 2,346 | 2,363 | 2,316 | 2,318 | -0.73% | 61,600 | 656億7700万 | -2.03% | 24.6 | 0.72 |
06/19 | 2,310 | 2,348 | 2,303 | 2,335 | +1.21% | 78,300 | 661億5867万 | -1.52% | 24.78 | 0.73 |
06/18 | 2,331 | 2,346 | 2,303 | 2,307 | -0.94% | 90,600 | 653億6533万 | -2.9% | 24.48 | 0.72 |
06/17 | 2,340 | 2,356 | 2,323 | 2,329 | -0.47% | 54,900 | 659億8867万 | -2.39% | 24.71 | 0.72 |
06/14 | 2,363 | 2,365 | 2,330 | 2,340 | -0.97% | 98,700 | 663億34万 | -2.3% | 24.83 | 0.73 |
06/13 | 2,400 | 2,400 | 2,352 | 2,363 | -1.79% | 73,700 | 669億5201万 | -1.66% | 25.08 | 0.73 |
06/12 | 2,412 | 2,436 | 2,402 | 2,406 | -0.21% | 76,900 | 681億7035万 | -0.21% | 25.53 | 0.75 |
06/11 | 2,427 | 2,432 | 2,401 | 2,411 | -0.45% | 78,000 | 683億1202万 | -0.41% | 25.58 | 0.75 |
06/10 | 2,416 | 2,437 | 2,406 | 2,422 | +1.51% | 127,700 | 686億2368万 | -0.41% | 25.7 | 0.75 |
06/07 | 2,354 | 2,390 | 2,337 | 2,386 | +1.4% | 78,600 | 676億368万 | -2.29% | 25.32 | 0.74 |
06/06 | 2,340 | 2,382 | 2,338 | 2,353 | +0.64% | 101,200 | 666億6867万 | -4.12% | 24.97 | 0.73 |
06/05 | 2,315 | 2,351 | 2,313 | 2,338 | +1.78% | 88,300 | 662億4367万 | -5.27% | 24.81 | 0.73 |
06/04 | 2,287 | 2,310 | 2,273 | 2,297 | +0.79% | 66,100 | 650億8200万 | -7.49% | 24.37 | 0.71 |
06/03 | 2,277 | 2,315 | 2,267 | 2,279 | -0.39% | 107,300 | 645億7200万 | -8.88% | 24.18 | 0.71 |
05/31 | 2,290 | 2,313 | 2,283 | 2,288 | -0.09% | 96,300 | 648億2700万 | -9.13% | 24.28 | 0.71 |
05/30 | 2,310 | 2,313 | 2,277 | 2,290 | -1.38% | 119,400 | 648億8366万 | -9.66% | 24.3 | 0.71 |
05/29 | 2,352 | 2,359 | 2,302 | 2,322 | -2.44% | 160,400 | 657億9034万 | -9.05% | 24.64 | 0.72 |
05/28 | 2,415 | 2,415 | 2,375 | 2,380 | -1.65% | 79,400 | 674億3368万 | -7.43% | 25.26 | 0.74 |
05/27 | 2,403 | 2,431 | 2,392 | 2,420 | +0.5% | 67,300 | 685億6702万 | -6.46% | 25.68 | 0.75 |
05/24 | 2,385 | 2,419 | 2,369 | 2,408 | +0.5% | 139,800 | 682億2701万 | -7.42% | 25.55 | 0.75 |
05/23 | 2,416 | 2,416 | 2,373 | 2,396 | -1.24% | 118,200 | 678億8701万 | -8.37% | 25.43 | 0.74 |
05/22 | 2,430 | 2,445 | 2,409 | 2,426 | -0.16% | 67,800 | 687億3702万 | -7.76% | 25.74 | 0.75 |
05/21 | 2,431 | 2,458 | 2,413 | 2,430 | -0.41% | 80,800 | 688億5035万 | -8.09% | 25.79 | 0.75 |
05/20 | 2,454 | 2,464 | 2,423 | 2,440 | -0.57% | 90,500 | 691億3369万 | -8.2% | 25.89 | 0.76 |
05/17 | 2,475 | 2,475 | 2,418 | 2,454 | +0.08% | 97,900 | 695億3035万 | -8.12% | 26.04 | 0.76 |
05/16 | 2,460 | 2,503 | 2,427 | 2,452 | -0.69% | 172,000 | 694億7369万 | -8.71% | 26.02 | 0.76 |
05/15 | 2,497 | 2,525 | 2,383 | 2,469 | -3.44% | 235,300 | 699億5536万 | -8.49% | 26.2 | 0.77 |
05/14 | 2,501 | 2,563 | 2,500 | 2,557 | +0.83% | 71,200 | 724億4870万 | -5.65% | 27.13 | 0.79 |
05/13 | 2,545 | 2,574 | 2,521 | 2,536 | -0.51% | 49,700 | 718億5370万 | -6.73% | 26.91 | 0.79 |
05/10 | 2,560 | 2,576 | 2,536 | 2,549 | -0.82% | 66,300 | 722億2204万 | -6.49% | 27.05 | 0.79 |
05/09 | 2,629 | 2,629 | 2,554 | 2,570 | -2.73% | 78,600 | 728億1704万 | -6.03% | 27.27 | 0.8 |
05/08 | 2,682 | 2,682 | 2,633 | 2,642 | -1.67% | 68,100 | 748億5705万 | -3.82% | 28.04 | 0.82 |
05/07 | 2,684 | 2,726 | 2,684 | 2,687 | +0.19% | 59,300 | 761億3206万 | -2.61% | 28.51 | 0.83 |
04/26 | 2,692 | 2,692 | 2,681 | 2,682 | -0.56% | 45,600 | 759億9039万 | -3.07% | 28.46 | 0.83 |
04/25 | 2,697 | 2,715 | 2,691 | 2,697 | -0.22% | 42,500 | 764億1539万 | -2.88% | 28.62 | 0.84 |
04/24 | 2,709 | 2,716 | 2,690 | 2,703 | -0.33% | 39,500 | 765億8539万 | -2.98% | 28.68 | 0.84 |
04/23 | 2,717 | 2,733 | 2,702 | 2,712 | -0.84% | 36,000 | 768億4039万 | -2.97% | 28.78 | 0.84 |
04/22 | 2,713 | 2,738 | 2,690 | 2,735 | +1.3% | 34,300 | 774億9206万 | -2.43% | 29.02 | 0.85 |
04/19 | 2,713 | 2,720 | 2,700 | 2,700 | -0.48% | 30,700 | 765億39万 | -3.88% | 28.65 | 0.84 |
04/18 | 2,749 | 2,749 | 2,706 | 2,713 | -1.35% | 46,700 | 768億6873万 | -3.62% | 28.79 | 0.84 |
04/17 | 2,760 | 2,780 | 2,749 | 2,750 | -0.61% | 35,600 | 779億1707万 | -2.48% | 29.18 | 0.85 |
04/16 | 2,776 | 2,782 | 2,757 | 2,767 | -0.32% | 16,600 | 783億9873万 | -2.02% | 29.36 | 0.86 |
04/15 | 2,780 | 2,793 | 2,745 | 2,776 | +0.29% | 44,600 | 786億5374万 | -1.77% | 29.46 | 0.86 |
04/12 | 2,780 | 2,780 | 2,741 | 2,768 | -0.07% | 27,300 | 784億2707万 | -2.12% | 29.37 | 0.86 |
04/11 | 2,765 | 2,783 | 2,762 | 2,770 | -0.18% | 29,200 | 784億8373万 | -2.19% | 29.39 | 0.86 |
04/10 | 2,724 | 2,786 | 2,717 | 2,775 | +0.58% | 53,400 | 786億2540万 | -2.15% | 29.45 | 0.86 |
04/09 | 2,770 | 2,770 | 2,728 | 2,759 | -0.58% | 36,800 | 781億7207万 | -2.82% | 29.28 | 0.86 |
04/08 | 2,783 | 2,785 | 2,764 | 2,775 | -0.29% | 25,200 | 786億2540万 | -2.43% | 29.45 | 0.86 |
04/05 | 2,807 | 2,815 | 2,776 | 2,783 | -1.07% | 32,400 | 788億5207万 | -2.28% | 29.53 | 0.86 |
04/04 | 2,772 | 2,827 | 2,770 | 2,813 | +1.44% | 46,300 | 797億207万 | -1.33% | 29.85 | 0.87 |
04/03 | 2,757 | 2,773 | 2,746 | 2,773 | +0.33% | 38,100 | 785億6874万 | -2.8% | 29.43 | 0.86 |
04/02 | 2,787 | 2,787 | 2,744 | 2,764 | -0.22% | 48,700 | 783億1373万 | -3.29% | 29.33 | 0.86 |
04/01 | 2,739 | 2,775 | 2,739 | 2,770 | +1.61% | 57,800 | 784億8373万 | -3.18% | 29.39 | 0.86 |
03/29 | 2,770 | 2,770 | 2,725 | 2,726 | -1.59% | 55,300 | 772億3706万 | -4.79% | 10.21 | 0.82 |
03/28 | 2,845 | 2,845 | 2,770 | 2,770 | -3.48% | 76,300 | 784億8373万 | -3.38% | 10.37 | 0.83 |
03/27 | 2,869 | 2,878 | 2,847 | 2,870 | -2.48% | 55,300 | 813億1708万 | -0.03% | 10.75 | 0.86 |
03/26 | 2,892 | 2,944 | 2,890 | 2,943 | +2.44% | 129,300 | 833億8543万 | +2.47% | 11.02 | 0.88 |