株価チャート
2019/02/25~2019/07/24
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 |
07/24 | 988 | 992 | 978 | 985 | +0.31% | 37,700 | 149億1250万 | -6.28% | - | 7.2 |
07/23 | 985 | 997 | 982 | 982 | 0% | 39,000 | 148億6708万 | -7.1% | - | 7.18 |
07/22 | 1,006 | 1,008 | 982 | 982 | -2.09% | 31,600 | 147億3314万 | -7.53% | - | 7.11 |
07/19 | 1,000 | 1,015 | 990 | 1,003 | +0.5% | 50,900 | 150億4820万 | -6% | - | 7.26 |
07/18 | 1,004 | 1,010 | 986 | 998 | -0.6% | 52,200 | 149億7319万 | -6.82% | - | 7.23 |
07/17 | 1,001 | 1,014 | 996 | 1,004 | -0.1% | 22,800 | 150億6321万 | -6.6% | - | 7.27 |
07/16 | 1,010 | 1,037 | 977 | 1,005 | -0.99% | 79,700 | 150億7821万 | -6.69% | - | 7.28 |
07/12 | 1,037 | 1,049 | 1,015 | 1,015 | -1.84% | 35,700 | 152億2824万 | -5.93% | - | 7.35 |
07/11 | 1,031 | 1,058 | 1,025 | 1,034 | +0.49% | 20,700 | 155億1330万 | -4.44% | - | 7.49 |
07/10 | 1,019 | 1,069 | 1,010 | 1,029 | +0.19% | 64,500 | 154億3829万 | -4.46% | - | 7.45 |
07/10 | 株式分割 1→2 |
07/09 | 1,073 | 1,073 | 1,017 | 1,027 | -4.73% | 73,000 | 154億828万 | -4.29% | - | 7.44 |
07/08 | 1,082 | 1,089 | 1,065 | 1,078 | -0.05% | 64,900 | 161億7344万 | +0.84% | - | 7.81 |
07/05 | 1,062 | 1,090 | 1,037 | 1,079 | +1.84% | 85,400 | 161億8095万 | +1.46% | - | 7.81 |
07/04 | 1,077 | 1,080 | 1,051 | 1,059 | -0.98% | 70,000 | 158億8838万 | +0.09% | - | 7.67 |
07/03 | 1,096 | 1,100 | 1,056 | 1,070 | -2.68% | 69,400 | 160億4592万 | +1.37% | - | 7.75 |
07/02 | 1,102 | 1,107 | 1,089 | 1,099 | -0.23% | 57,600 | 164億8851万 | +4.47% | - | 7.96 |
07/01 | 1,109 | 1,118 | 1,090 | 1,102 | +0.41% | 53,800 | 165億2602万 | +5.21% | - | 7.98 |
06/28 | 1,072 | 1,102 | 1,065 | 1,097 | +1.95% | 95,800 | 164億5851万 | +5.28% | 32.76 | 7.04 |
06/27 | 1,050 | 1,078 | 1,036 | 1,076 | +3.31% | 70,400 | 161億4344万 | +3.76% | 32.13 | 6.9 |
06/26 | 1,049 | 1,067 | 1,033 | 1,042 | -2.07% | 88,200 | 156億2583万 | +0.82% | 31.1 | 6.68 |
06/25 | 1,097 | 1,097 | 1,050 | 1,064 | -2.97% | 170,400 | 159億5590万 | +3.25% | 31.76 | 6.82 |
06/24 | 1,122 | 1,145 | 1,094 | 1,096 | -1.92% | 131,800 | 163億8739万 | +6.93% | 32.9 | 7.07 |
06/21 | 1,119 | 1,128 | 1,103 | 1,118 | +0.54% | 93,600 | 167億886万 | +9.45% | 33.55 | 7.21 |
06/20 | 1,120 | 1,131 | 1,100 | 1,112 | -1.16% | 70,600 | 166億1914万 | +9.4% | 33.37 | 7.17 |
06/19 | 1,127 | 1,143 | 1,088 | 1,125 | +0.27% | 137,600 | 168億1352万 | +11.34% | 33.76 | 7.25 |
06/18 | 1,135 | 1,173 | 1,111 | 1,122 | -0.66% | 222,600 | 167億6866万 | +11.7% | 33.67 | 7.23 |
06/17 | 1,101 | 1,143 | 1,100 | 1,129 | +2.54% | 128,000 | 168億8080万 | +13.01% | 33.89 | 7.28 |
06/14 | 1,150 | 1,150 | 1,080 | 1,101 | -0.72% | 168,200 | 164億6215万 | +10.88% | 33.05 | 7.1 |
06/13 | 1,113 | 1,174 | 1,087 | 1,109 | +1.14% | 238,400 | 165億8176万 | +12.02% | 33.29 | 7.15 |
06/12 | 1,056 | 1,122 | 1,045 | 1,097 | +4.13% | 225,800 | 163億9486万 | +11.09% | 32.92 | 7.07 |
06/11 | 1,036 | 1,068 | 1,023 | 1,053 | +0.86% | 89,800 | 157億4445万 | +6.9% | 31.61 | 6.79 |
06/10 | 1,075 | 1,075 | 1,026 | 1,044 | -3.73% | 233,000 | 156億988万 | +5.99% | 31.34 | 6.73 |
06/07 | 988 | 1,085 | 985 | 1,085 | +18.46% | 729,000 | 162億1544万 | +10.1% | 32.56 | 6.99 |
06/06 | 935 | 935 | 911 | 916 | -2.09% | 40,600 | 136億8855万 | -6.96% | 27.48 | 5.9 |
06/05 | 923 | 939 | 920 | 935 | +2.3% | 29,800 | 139億8012万 | -5.17% | 28.07 | 6.03 |
06/04 | 924 | 929 | 897 | 914 | -1.61% | 61,200 | 136億6612万 | -7.58% | 27.44 | 5.89 |
06/03 | 953 | 959 | 928 | 929 | -3.78% | 63,200 | 138億9040万 | -6.54% | 27.89 | 5.99 |
05/31 | 970 | 979 | 931 | 966 | -1.28% | 140,000 | 144億3615万 | -3.26% | 28.98 | 6.23 |
05/30 | 985 | 990 | 971 | 978 | -0.66% | 41,600 | 146億2305万 | -2.1% | 29.36 | 6.31 |
05/29 | 981 | 988 | 953 | 985 | -0.46% | 74,200 | 147億2024万 | -1.35% | 29.55 | 6.35 |
05/28 | 976 | 990 | 972 | 989 | +1.85% | 28,200 | 147億8752万 | -0.5% | 29.69 | 6.38 |
05/27 | 988 | 1,000 | 960 | 971 | -0.97% | 54,600 | 145億1839万 | -1.82% | 29.15 | 6.26 |
05/24 | 957 | 986 | 945 | 981 | +1.61% | 83,600 | 146億6043万 | -0.56% | 29.43 | 6.32 |
05/23 | 972 | 974 | 962 | 965 | +0.52% | 17,200 | 144億2868万 | -1.53% | 28.97 | 6.22 |
05/22 | 970 | 981 | 958 | 960 | +0.1% | 40,600 | 143億5392万 | -1.64% | 28.82 | 6.19 |
05/21 | 974 | 974 | 951 | 959 | -1.59% | 43,000 | 143億1441万 | -1.34% | 28.74 | 6.17 |
05/20 | 1,000 | 1,000 | 956 | 975 | -2.45% | 94,600 | 145億4577万 | +0.46% | 29.2 | 6.27 |
05/17 | 982 | 1,000 | 960 | 999 | +2.83% | 109,800 | 149億1147万 | +3.52% | 29.94 | 6.43 |
05/16 | 985 | 992 | 970 | 972 | -1.12% | 41,200 | 145億99万 | +1.41% | 29.11 | 6.25 |
05/15 | 995 | 995 | 967 | 983 | -1.26% | 53,800 | 146億6518万 | +3.1% | 29.44 | 6.32 |
05/14 | 953 | 1,013 | 941 | 995 | +2% | 185,600 | 148億5176万 | +4.96% | 29.82 | 6.41 |
05/13 | 1,040 | 1,087 | 955 | 976 | -4.69% | 272,000 | 145億6070万 | +3.23% | 29.23 | 6.28 |
05/10 | 1,039 | 1,052 | 995 | 1,024 | -1.49% | 81,400 | 152億7717万 | +8.54% | 30.67 | 6.59 |
05/09 | 1,054 | 1,070 | 1,031 | 1,039 | -0.91% | 66,800 | 155億852万 | +10.53% | 31.14 | 6.69 |
05/08 | 1,041 | 1,055 | 1,025 | 1,049 | +0.53% | 41,000 | 156億5033万 | +12.02% | 31.42 | 6.75 |
05/07 | 1,040 | 1,086 | 1,033 | 1,043 | -0.1% | 99,200 | 155億6823万 | +12.03% | 31.26 | 6.71 |
04/26 | 1,035 | 1,050 | 1,025 | 1,044 | -0.57% | 51,800 | 155億8316万 | +12.86% | 31.29 | 6.72 |
04/25 | 980 | 1,050 | 951 | 1,050 | +6.98% | 146,800 | 156億7272万 | +14.01% | 31.46 | 6.76 |
04/24 | 1,009 | 1,017 | 976 | 982 | -1.7% | 85,400 | 146億5026万 | +7.15% | 29.41 | 6.32 |
04/23 | 1,030 | 1,030 | 981 | 999 | -3.15% | 83,200 | 149億401万 | +9.36% | 29.92 | 6.43 |
04/22 | 1,031 | 1,050 | 1,015 | 1,031 | -0.67% | 73,400 | 153億6808万 | +13.3% | 30.85 | 6.63 |
04/19 | 993 | 1,054 | 993 | 1,038 | +4.95% | 218,000 | 154億7242万 | +14.57% | 31.06 | 6.67 |
04/18 | 960 | 1,024 | 960 | 989 | +3.29% | 213,600 | 147億4203万 | +9.28% | 29.6 | 6.36 |
04/17 | 895 | 990 | 895 | 958 | +8.5% | 271,800 | 142億7249万 | +5.68% | 28.65 | 6.16 |
04/16 | 875 | 888 | 864 | 883 | +1.03% | 42,400 | 131億5454万 | -2.81% | 26.41 | 5.67 |
04/15 | 888 | 889 | 863 | 874 | -0.74% | 32,000 | 130億2039万 | -4.43% | 26.14 | 5.62 |
04/12 | 850 | 883 | 835 | 880 | +3.71% | 82,600 | 131億1728万 | -4.14% | 26.33 | 5.66 |
04/11 | 859 | 863 | 844 | 849 | -1.16% | 38,800 | 126億4774万 | -8.27% | 25.39 | 5.45 |
04/10 | 851 | 873 | 850 | 859 | -0.35% | 47,200 | 127億9680万 | -8.08% | 25.69 | 5.52 |
04/09 | 908 | 911 | 853 | 862 | -5.07% | 99,000 | 128億4151万 | -8.45% | 25.78 | 5.54 |
04/08 | 859 | 915 | 859 | 908 | +6.89% | 168,800 | 135億2719万 | -3.97% | 27.16 | 5.83 |
04/05 | 822 | 855 | 822 | 849 | +3.22% | 89,600 | 126億5519万 | -10.25% | 25.41 | 5.46 |
04/04 | 876 | 897 | 805 | 823 | -3.86% | 278,000 | 122億6018万 | -13.24% | 24.61 | 5.29 |
04/03 | 836 | 879 | 802 | 856 | +0.47% | 119,600 | 127億5208万 | -10.04% | 25.6 | 5.5 |
04/02 | 912 | 924 | 848 | 852 | -6.53% | 107,400 | 126億9245万 | -10.18% | 25.48 | 5.47 |
04/01 | 925 | 939 | 900 | 911 | -1.51% | 66,600 | 135億7936万 | -3.7% | 27.26 | 5.86 |
03/29 | 957 | 980 | 921 | 925 | -3.29% | 80,200 | 137億8805万 | -1.6% | 27.68 | 5.95 |
03/28 | 948 | 965 | 934 | 957 | +0.9% | 58,400 | 142億5758万 | +2.3% | 28.62 | 6.15 |
03/27 | 938 | 1,008 | 931 | 948 | +4.52% | 164,400 | 141億3088万 | +2.05% | 28.37 | 6.09 |
03/26 | 903 | 923 | 885 | 907 | +0.83% | 77,200 | 135億1974万 | -1.52% | 27.14 | 5.83 |
03/25 | 898 | 919 | 878 | 900 | -5.02% | 78,000 | 133億9139万 | -1.69% | 26.88 | 5.78 |
03/22 | 912 | 958 | 896 | 947 | +2.93% | 94,000 | 140億9855万 | +4.18% | 28.3 | 6.08 |
03/20 | 925 | 968 | 920 | 920 | +0.33% | 88,000 | 136億9659万 | +2% | 27.5 | 5.91 |
03/19 | 901 | 923 | 892 | 917 | +1.49% | 50,600 | 136億5192万 | +2.23% | 27.41 | 5.89 |
03/18 | 924 | 934 | 889 | 904 | -4.14% | 159,600 | 134億5094万 | +1.86% | 27 | 5.8 |
03/15 | 980 | 980 | 925 | 943 | -5.61% | 124,600 | 140億3156万 | +7.71% | 28.17 | 6.05 |
03/14 | 1,035 | 1,035 | 984 | 999 | -2.68% | 71,400 | 148億6526万 | +15.57% | 29.84 | 6.41 |
03/13 | 1,025 | 1,068 | 1,008 | 1,026 | +1.99% | 113,800 | 152億7467万 | +20.56% | 30.67 | 6.59 |
03/12 | 1,068 | 1,070 | 1,006 | 1,006 | -3.55% | 110,000 | 149億7692万 | +20.19% | 30.07 | 6.46 |
03/11 | 985 | 1,049 | 951 | 1,043 | +7.14% | 131,400 | 155億2776万 | +26.73% | 31.17 | 6.7 |
03/08 | 1,026 | 1,026 | 933 | 974 | -7.81% | 222,800 | 144億9307万 | +20.33% | 29.1 | 6.25 |
03/07 | 1,072 | 1,100 | 1,026 | 1,056 | -1.17% | 181,000 | 157億2130万 | +32.5% | 31.56 | 6.78 |
03/06 | 1,039 | 1,073 | 1,001 | 1,069 | +3.69% | 166,600 | 159億740万 | +36.11% | 31.94 | 6.86 |
03/05 | 940 | 1,049 | 940 | 1,031 | +8.47% | 186,600 | 153億4167万 | +33.83% | 30.8 | 6.62 |
03/04 | 972 | 972 | 927 | 950 | +0.11% | 86,000 | 141億4322万 | +25.66% | 28.39 | 6.1 |
03/01 | 879 | 973 | 871 | 949 | +6.51% | 146,800 | 141億2833万 | +27.55% | 28.36 | 6.09 |
02/28 | 918 | 919 | 861 | 891 | -0.11% | 112,800 | 132億6485万 | +21.56% | 26.63 | 5.72 |
02/27 | 805 | 898 | 805 | 892 | +11.85% | 202,400 | 132億7973万 | +23.2% | 26.66 | 5.73 |
02/26 | 790 | 807 | 786 | 798 | +2.11% | 76,400 | 118億7286万 | +11.38% | 23.84 | 5.12 |
02/25 | 776 | 788 | 755 | 781 | +1.03% | 65,400 | 116億2721万 | +9.69% | 23.34 | 5.01 |