株価チャート
2019/05/16～2019/10/08
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 |
| 10/08 | 2,058 | 2,072 | 2,054 | 2,072 | +1.07% | 25,100 | 534億2581万 | +1.92% | 44.25 | 1.12 |
| 10/07 | 2,058 | 2,065 | 2,041 | 2,050 | -0.19% | 18,200 | 528億5855万 | +1.03% | 43.78 | 1.11 |
| 10/04 | 2,051 | 2,059 | 2,037 | 2,054 | -0.72% | 15,100 | 529億6168万 | +1.48% | 43.86 | 1.11 |
| 10/03 | 2,050 | 2,069 | 2,035 | 2,069 | +0.15% | 18,900 | 533億4845万 | +2.43% | 44.18 | 1.12 |
| 10/02 | 2,049 | 2,077 | 2,049 | 2,066 | +0.68% | 24,900 | 532億7110万 | +2.58% | 44.12 | 1.12 |
| 10/01 | 2,040 | 2,068 | 2,040 | 2,052 | +1.08% | 14,500 | 529億1012万 | +2.19% | 43.82 | 1.11 |
| 09/30 | 2,061 | 2,061 | 2,026 | 2,030 | -1.5% | 19,600 | 523億4285万 | +1.25% | 43.35 | 1.1 |
| 09/27 | 2,076 | 2,076 | 2,049 | 2,061 | -1.06% | 24,300 | 531億4218万 | +2.95% | 44.01 | 1.12 |
| 09/26 | 2,070 | 2,085 | 2,067 | 2,083 | +1.17% | 38,000 | 537億944万 | +4.2% | 44.48 | 1.13 |
| 09/25 | 2,061 | 2,067 | 2,046 | 2,059 | +0.24% | 21,100 | 530億9061万 | +3.21% | 43.97 | 1.11 |
| 09/24 | 2,048 | 2,064 | 2,044 | 2,054 | +0.29% | 15,400 | 529億6168万 | +3.16% | 43.86 | 1.11 |
| 09/20 | 2,060 | 2,066 | 2,043 | 2,048 | -1.06% | 15,900 | 528億698万 | +3.02% | 43.74 | 1.11 |
| 09/19 | 2,065 | 2,072 | 2,052 | 2,070 | +0.88% | 18,400 | 533億7424万 | +4.33% | 44.21 | 1.12 |
| 09/18 | 2,065 | 2,069 | 2,040 | 2,052 | -0.63% | 12,800 | 529億1012万 | +3.64% | 43.82 | 1.11 |
| 09/17 | 2,071 | 2,071 | 2,050 | 2,065 | -0.24% | 21,800 | 532億4532万 | +4.5% | 44.1 | 1.12 |
| 09/13 | 2,044 | 2,070 | 2,036 | 2,070 | +2.02% | 38,500 | 533億7424万 | +4.97% | 44.21 | 1.12 |
| 09/12 | 2,030 | 2,040 | 2,009 | 2,029 | 0% | 33,400 | 523億1707万 | +3.15% | 43.33 | 1.1 |
| 09/11 | 1,994 | 2,029 | 1,990 | 2,029 | +2.06% | 24,600 | 523億1707万 | +3.41% | 43.33 | 1.1 |
| 09/10 | 1,975 | 1,994 | 1,970 | 1,988 | +0.66% | 12,400 | 512億5990万 | +1.53% | 42.45 | 1.08 |
| 09/09 | 1,962 | 1,975 | 1,960 | 1,975 | +0.71% | 10,700 | 509億2470万 | +0.97% | 42.18 | 1.07 |
| 09/06 | 1,982 | 1,982 | 1,960 | 1,961 | -1.06% | 12,500 | 505億6371万 | +0.31% | 41.88 | 1.06 |
| 09/05 | 1,970 | 1,993 | 1,968 | 1,982 | +0.71% | 19,000 | 511億519万 | +1.38% | 42.33 | 1.07 |
| 09/04 | 1,961 | 1,977 | 1,952 | 1,968 | +0.25% | 8,300 | 507億4420万 | +0.72% | 42.03 | 1.07 |
| 09/03 | 1,957 | 1,967 | 1,943 | 1,963 | -0.05% | 8,000 | 506億1528万 | +0.51% | 41.92 | 1.06 |
| 09/02 | 1,981 | 1,983 | 1,959 | 1,964 | -0.71% | 8,800 | 506億4107万 | +0.56% | 41.94 | 1.06 |
| 08/30 | 1,940 | 1,984 | 1,940 | 1,978 | +2.28% | 14,200 | 510億205万 | +1.28% | 42.24 | 1.07 |
| 08/29 | 1,940 | 1,948 | 1,927 | 1,934 | -0.41% | 13,500 | 498億6753万 | -0.97% | 41.3 | 1.05 |
| 08/28 | 1,948 | 1,948 | 1,926 | 1,942 | +0.47% | 9,500 | 500億7380万 | -0.61% | 41.47 | 1.05 |
| 08/27 | 1,939 | 1,946 | 1,923 | 1,933 | +0.73% | 12,400 | 498億4174万 | -1.13% | 41.28 | 1.05 |
| 08/26 | 1,948 | 1,950 | 1,915 | 1,919 | -2.44% | 23,500 | 494億8076万 | -1.89% | 40.98 | 1.04 |
| 08/23 | 1,978 | 1,978 | 1,961 | 1,967 | +0.15% | 9,900 | 507億1842万 | +0.46% | 42.01 | 1.06 |
| 08/22 | 1,970 | 1,971 | 1,948 | 1,964 | -0.25% | 17,500 | 506億4107万 | +0.36% | 41.94 | 1.06 |
| 08/21 | 1,968 | 1,976 | 1,957 | 1,969 | -0.76% | 7,500 | 507億6999万 | +0.61% | 42.05 | 1.07 |
| 08/20 | 1,981 | 1,985 | 1,969 | 1,984 | +0.35% | 12,200 | 511億5676万 | +1.38% | 42.37 | 1.07 |
| 08/19 | 1,963 | 1,980 | 1,963 | 1,977 | +0.71% | 9,700 | 509億7627万 | +1.02% | 42.22 | 1.07 |
| 08/16 | 1,950 | 1,965 | 1,950 | 1,963 | +0.36% | 7,900 | 506億1528万 | +0.26% | 41.92 | 1.06 |
| 08/15 | 1,954 | 1,959 | 1,937 | 1,956 | -0.91% | 11,800 | 504億3479万 | -0.15% | 41.77 | 1.06 |
| 08/14 | 1,956 | 1,975 | 1,956 | 1,974 | +1.08% | 14,800 | 508億9891万 | +0.71% | 42.16 | 1.07 |
| 08/13 | 1,944 | 1,957 | 1,918 | 1,953 | +0.15% | 17,300 | 503億5743万 | -0.41% | 41.71 | 1.06 |
| 08/09 | 1,942 | 1,955 | 1,939 | 1,950 | +0.46% | 11,100 | 502億8008万 | -0.76% | 41.64 | 1.06 |
| 08/08 | 1,927 | 1,948 | 1,919 | 1,941 | +1.2% | 13,800 | 500億4802万 | -1.47% | 41.45 | 1.05 |
| 08/07 | 1,916 | 1,933 | 1,915 | 1,918 | -0.67% | 19,400 | 494億5497万 | -2.79% | 40.96 | 1.04 |
| 08/06 | 1,905 | 1,940 | 1,890 | 1,931 | +0.05% | 27,900 | 497億9017万 | -2.28% | 41.24 | 1.05 |
| 08/05 | 1,952 | 1,952 | 1,916 | 1,930 | -1.08% | 20,400 | 497億6439万 | -2.38% | 41.22 | 1.04 |
| 08/02 | 1,961 | 1,973 | 1,941 | 1,951 | -1.27% | 19,700 | 503億586万 | -1.37% | 41.66 | 1.06 |
| 08/01 | 1,950 | 1,978 | 1,919 | 1,976 | +2.12% | 20,900 | 509億5048万 | -0.1% | 42.2 | 1.07 |
| 07/31 | 1,960 | 1,967 | 1,935 | 1,935 | -1.48% | 34,400 | 498億9331万 | -2.07% | 41.32 | 1.05 |
| 07/30 | 1,962 | 1,973 | 1,953 | 1,964 | +0.15% | 18,700 | 506億4107万 | -0.66% | 41.94 | 1.06 |
| 07/29 | 1,967 | 1,978 | 1,958 | 1,961 | -0.31% | 12,600 | 505億6371万 | -0.76% | 41.88 | 1.06 |
| 07/26 | 1,965 | 1,978 | 1,955 | 1,967 | -0.25% | 7,600 | 507億1842万 | -0.41% | 42.01 | 1.06 |
| 07/25 | 1,966 | 1,972 | 1,953 | 1,972 | +0.82% | 12,900 | 508億4734万 | -0.1% | 42.11 | 1.07 |
| 07/24 | 1,967 | 1,967 | 1,948 | 1,956 | -0.31% | 11,300 | 504億3479万 | -0.86% | 41.77 | 1.06 |
| 07/23 | 1,954 | 1,970 | 1,945 | 1,962 | +0.2% | 9,500 | 505億8950万 | -0.46% | 41.9 | 1.06 |
| 07/22 | 1,964 | 1,969 | 1,953 | 1,958 | -0.31% | 8,000 | 504億8636万 | -0.71% | 41.81 | 1.06 |
| 07/19 | 1,942 | 1,976 | 1,942 | 1,964 | +1.13% | 17,100 | 506億4107万 | -0.41% | 41.94 | 1.06 |
| 07/18 | 1,971 | 1,971 | 1,942 | 1,942 | -1.67% | 25,900 | 500億7380万 | -1.57% | 41.47 | 1.05 |
| 07/17 | 1,962 | 1,976 | 1,953 | 1,975 | +0.41% | 13,000 | 509億2470万 | +0.05% | 42.18 | 1.07 |
| 07/16 | 1,985 | 1,985 | 1,957 | 1,967 | -0.96% | 22,800 | 507億1842万 | -0.41% | 42.01 | 1.06 |
| 07/12 | 2,000 | 2,011 | 1,985 | 1,986 | -0.65% | 14,800 | 512億833万 | +0.56% | 42.41 | 1.08 |
| 07/11 | 1,996 | 2,008 | 1,987 | 1,999 | +0.81% | 13,500 | 515億4353万 | +1.22% | 42.69 | 1.08 |
| 07/10 | 1,990 | 1,994 | 1,976 | 1,983 | -0.25% | 16,300 | 511億3097万 | +0.46% | 42.35 | 1.07 |
| 07/09 | 2,009 | 2,013 | 1,983 | 1,988 | -0.85% | 16,600 | 512億5990万 | +0.76% | 42.45 | 1.08 |
| 07/08 | 2,050 | 2,050 | 2,004 | 2,005 | -2.05% | 17,300 | 516億9824万 | +1.73% | 42.82 | 1.09 |
| 07/05 | 2,067 | 2,067 | 2,028 | 2,047 | -0.97% | 26,600 | 527億8119万 | +4.01% | 43.71 | 1.11 |
| 07/04 | 2,021 | 2,069 | 2,021 | 2,067 | +2.28% | 26,700 | 532億9689万 | +5.3% | 44.14 | 1.12 |
| 07/03 | 1,989 | 2,022 | 1,989 | 2,021 | +1.61% | 15,400 | 521億1079万 | +3.16% | 43.16 | 1.09 |
| 07/02 | 1,971 | 1,989 | 1,971 | 1,989 | +0.96% | 9,100 | 512億8568万 | +1.64% | 42.48 | 1.08 |
| 07/01 | 1,960 | 1,982 | 1,960 | 1,970 | +1.13% | 18,600 | 507億9577万 | +0.66% | 42.07 | 1.07 |
| 06/28 | 1,966 | 1,967 | 1,937 | 1,948 | 0% | 13,900 | 502億2851万 | -0.51% | 41.6 | 1.05 |
| 06/27 | 1,935 | 1,948 | 1,934 | 1,948 | +0.72% | 7,300 | 502億2851万 | -0.61% | 41.6 | 1.05 |
| 06/26 | 1,963 | 1,963 | 1,933 | 1,934 | -0.82% | 12,100 | 498億6753万 | -1.38% | 41.3 | 1.05 |
| 06/25 | 1,945 | 1,960 | 1,936 | 1,950 | +0.98% | 13,000 | 502億8008万 | -0.56% | 41.64 | 1.06 |
| 06/24 | 1,935 | 1,942 | 1,925 | 1,931 | -0.46% | 10,700 | 497億9017万 | -1.58% | 41.24 | 1.05 |
| 06/21 | 1,936 | 1,952 | 1,931 | 1,940 | -0.15% | 15,300 | 500億2223万 | -1.22% | 41.43 | 1.05 |
| 06/20 | 1,942 | 1,954 | 1,930 | 1,943 | +0.05% | 9,200 | 500億9959万 | -1.17% | 41.49 | 1.05 |
| 06/19 | 1,931 | 1,946 | 1,925 | 1,942 | +0.88% | 16,300 | 500億7380万 | -1.27% | 41.47 | 1.05 |
| 06/18 | 1,964 | 1,969 | 1,924 | 1,925 | -2.33% | 21,100 | 496億3546万 | -2.18% | 41.11 | 1.04 |
| 06/17 | 1,972 | 1,985 | 1,967 | 1,971 | 0% | 15,200 | 508億2156万 | +0.15% | 42.09 | 1.07 |
| 06/14 | 1,968 | 1,978 | 1,959 | 1,971 | 0% | 14,100 | 508億2156万 | +0.2% | 42.09 | 1.07 |
| 06/13 | 1,982 | 1,982 | 1,957 | 1,971 | -0.55% | 13,400 | 508億2156万 | +0.25% | 42.09 | 1.07 |
| 06/12 | 1,995 | 1,995 | 1,982 | 1,982 | -0.65% | 10,800 | 511億519万 | +0.81% | 42.33 | 1.07 |
| 06/11 | 1,973 | 1,995 | 1,962 | 1,995 | +0.86% | 12,800 | 514億4039万 | +1.37% | 42.6 | 1.08 |
| 06/10 | 1,986 | 1,987 | 1,965 | 1,978 | +0.41% | 15,600 | 510億205万 | +0.41% | 42.24 | 1.07 |
| 06/07 | 1,962 | 1,979 | 1,950 | 1,970 | +0.05% | 19,400 | 507億9577万 | -0.2% | 42.07 | 1.07 |
| 06/06 | 1,973 | 1,982 | 1,961 | 1,969 | -0.2% | 11,800 | 507億6999万 | -0.51% | 42.05 | 1.07 |
| 06/05 | 1,950 | 1,975 | 1,939 | 1,973 | +2.23% | 18,600 | 508億7313万 | -0.45% | 42.13 | 1.07 |
| 06/04 | 1,931 | 1,937 | 1,917 | 1,930 | +0.21% | 10,400 | 497億6439万 | -3.02% | 41.22 | 1.04 |
| 06/03 | 1,935 | 1,940 | 1,916 | 1,926 | -0.57% | 14,000 | 496億6125万 | -3.6% | 41.13 | 1.04 |
| 05/31 | 1,957 | 1,957 | 1,935 | 1,937 | -1.12% | 13,500 | 499億4488万 | -3.49% | 41.37 | 1.05 |
| 05/30 | 1,960 | 1,960 | 1,942 | 1,959 | -0.56% | 15,800 | 505億1214万 | -2.73% | 41.84 | 1.06 |
| 05/29 | 1,986 | 1,986 | 1,955 | 1,970 | -1.5% | 16,200 | 507億9577万 | -2.62% | 42.07 | 1.07 |
| 05/28 | 1,991 | 2,000 | 1,986 | 2,000 | +0.45% | 25,500 | 515億6931万 | -1.53% | 42.71 | 1.08 |
| 05/27 | 1,990 | 2,003 | 1,986 | 1,991 | +0.1% | 11,700 | 513億3725万 | -2.31% | 42.52 | 1.08 |
| 05/24 | 1,978 | 1,993 | 1,964 | 1,989 | +0.81% | 15,000 | 512億8568万 | -2.79% | 42.48 | 1.08 |
| 05/23 | 1,951 | 1,975 | 1,951 | 1,973 | +1.23% | 12,000 | 508億7313万 | -3.85% | 42.13 | 1.07 |
| 05/22 | 1,969 | 1,969 | 1,947 | 1,949 | -0.71% | 16,300 | 502億5430万 | -5.34% | 41.62 | 1.05 |
| 05/21 | 1,965 | 1,968 | 1,943 | 1,963 | -0.86% | 21,900 | 506億1528万 | -5.08% | 41.92 | 1.06 |
| 05/20 | 2,013 | 2,014 | 1,971 | 1,980 | -0.95% | 23,700 | 510億5362万 | -4.62% | 42.28 | 1.07 |
| 05/17 | 1,969 | 1,999 | 1,952 | 1,999 | +1.52% | 34,100 | 515億4353万 | -4.12% | 42.69 | 1.08 |
| 05/16 | 1,968 | 1,972 | 1,950 | 1,969 | +0.92% | 24,800 | 507億6999万 | -5.97% | 42.05 | 1.07 |
