株価チャート
2019/04/11~2019/09/09
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 |
09/09 | 975 | 975 | 953 | 969 | -0.31% | 20,300 | 146億7996万 | -2.52% | - | 7.09 |
09/06 | 969 | 979 | 960 | 972 | +0.73% | 26,200 | 147億2541万 | -2.61% | - | 7.11 |
09/05 | 956 | 971 | 956 | 965 | +0.94% | 26,600 | 146億1936万 | -3.69% | - | 7.06 |
09/04 | 964 | 966 | 945 | 956 | -0.93% | 35,100 | 144億8301万 | -4.97% | - | 6.99 |
09/03 | 955 | 968 | 937 | 965 | +1.47% | 27,400 | 146億1936万 | -4.46% | - | 7.06 |
09/02 | 959 | 974 | 951 | 951 | -0.21% | 28,300 | 144億726万 | -6.21% | - | 6.96 |
08/30 | 948 | 967 | 938 | 953 | +0.42% | 52,700 | 144億3756万 | -6.2% | - | 6.97 |
08/29 | 934 | 949 | 908 | 949 | +1.61% | 41,400 | 143億7697万 | -6.78% | - | 6.94 |
08/28 | 959 | 969 | 934 | 934 | -2.91% | 40,800 | 141億4972万 | -8.34% | - | 6.83 |
08/27 | 964 | 977 | 959 | 962 | +0.1% | 22,100 | 145億7391万 | -5.78% | - | 7.04 |
08/26 | 980 | 980 | 953 | 961 | -4% | 84,600 | 145億5876万 | -5.97% | - | 7.03 |
08/23 | 992 | 1,012 | 990 | 1,001 | +1.11% | 39,800 | 151億6474万 | -2.25% | - | 7.32 |
08/22 | 1,000 | 1,003 | 990 | 990 | -0.8% | 43,500 | 149億9810万 | -3.23% | - | 7.24 |
08/21 | 1,012 | 1,012 | 996 | 998 | -0.99% | 25,600 | 151億932万 | -2.54% | - | 7.29 |
08/20 | 1,020 | 1,030 | 1,007 | 1,008 | -0.2% | 28,000 | 152億6071万 | -1.56% | - | 7.37 |
08/19 | 1,019 | 1,032 | 1,001 | 1,010 | 0% | 37,600 | 152億9099万 | -1.46% | - | 7.38 |
08/16 | 1,007 | 1,031 | 1,002 | 1,010 | +0.3% | 31,900 | 152億9099万 | -1.46% | - | 7.38 |
08/15 | 1,012 | 1,033 | 986 | 1,007 | -3.17% | 120,100 | 152億4557万 | -1.85% | - | 7.36 |
08/14 | 1,085 | 1,087 | 1,032 | 1,040 | -4.24% | 65,100 | 157億4518万 | +1.27% | - | 7.6 |
08/13 | 1,015 | 1,110 | 983 | 1,086 | +3.92% | 272,500 | 164億4160万 | +5.54% | - | 7.94 |
08/09 | 1,055 | 1,090 | 1,031 | 1,045 | +0.48% | 132,100 | 158億2088万 | +1.65% | - | 7.64 |
08/08 | 1,025 | 1,040 | 1,012 | 1,040 | +2.77% | 30,600 | 157億4518万 | +1.07% | - | 7.6 |
08/07 | 1,042 | 1,043 | 1,012 | 1,012 | -1.84% | 22,700 | 153億2127万 | -1.75% | - | 7.4 |
08/06 | 1,012 | 1,040 | 990 | 1,031 | -0.58% | 43,100 | 156億892万 | -0.19% | - | 7.54 |
08/05 | 1,073 | 1,077 | 1,013 | 1,037 | -1.71% | 64,400 | 156億9976万 | +0.1% | - | 7.58 |
08/02 | 1,075 | 1,083 | 1,040 | 1,055 | -2.31% | 76,700 | 159億7227万 | +1.54% | - | 7.71 |
08/01 | 1,071 | 1,085 | 1,055 | 1,080 | 0% | 62,800 | 163億5076万 | +3.85% | - | 7.89 |
07/31 | 1,046 | 1,082 | 1,042 | 1,080 | +2.56% | 72,200 | 163億5076万 | +4.05% | - | 7.89 |
07/30 | 1,055 | 1,064 | 1,033 | 1,053 | +0.48% | 83,500 | 159億4199万 | +1.54% | - | 7.7 |
07/29 | 1,025 | 1,051 | 1,020 | 1,048 | +3.35% | 84,800 | 158億6630万 | +0.87% | - | 7.66 |
07/26 | 991 | 1,015 | 989 | 1,014 | +2.32% | 46,200 | 153億5155万 | -2.69% | - | 7.41 |
07/25 | 991 | 1,003 | 989 | 991 | +0.61% | 26,300 | 150億334万 | -5.26% | - | 7.24 |
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 |