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 | 1,755 | 1,755 | 1,700 | 1,716 | -1.15% | 63,300 | 324億7284万 | -0.29% | 16.06 | 1.31 |
| 09/27 | 1,783 | 1,783 | 1,709 | 1,736 | -3.13% | 70,300 | 328億5131万 | +0.75% | 16.25 | 1.33 |
| 09/26 | 1,797 | 1,812 | 1,784 | 1,792 | +0.17% | 76,000 | 339億1103万 | +3.94% | 16.77 | 1.37 |
| 09/25 | 1,794 | 1,815 | 1,781 | 1,789 | -0.45% | 27,900 | 338億5426万 | +3.77% | 16.75 | 1.37 |
| 09/24 | 1,791 | 1,826 | 1,791 | 1,797 | -0.17% | 43,500 | 340億565万 | +4.36% | 16.82 | 1.38 |
| 09/20 | 1,830 | 1,830 | 1,794 | 1,800 | -0.83% | 62,300 | 340億6242万 | +4.65% | 16.85 | 1.38 |
| 09/19 | 1,804 | 1,829 | 1,794 | 1,815 | +1.97% | 64,200 | 343億4627万 | +5.71% | 16.99 | 1.39 |
| 09/18 | 1,714 | 1,818 | 1,711 | 1,780 | +3.67% | 108,000 | 336億8395万 | +3.73% | 16.66 | 1.36 |
| 09/17 | 1,688 | 1,729 | 1,685 | 1,717 | +1.72% | 45,200 | 324億9176万 | +0.06% | 16.07 | 1.32 |
| 09/13 | 1,687 | 1,713 | 1,679 | 1,688 | +0.36% | 96,000 | 319億4298万 | -1.8% | 15.8 | 1.29 |
| 09/12 | 1,708 | 1,716 | 1,682 | 1,682 | -0.77% | 49,400 | 318億2944万 | -2.55% | 15.75 | 1.29 |
| 09/11 | 1,677 | 1,699 | 1,668 | 1,695 | +1.56% | 31,800 | 320億7544万 | -2.25% | 15.87 | 1.3 |
| 09/10 | 1,666 | 1,699 | 1,662 | 1,669 | +0.06% | 28,200 | 315億8343万 | -4.19% | 15.62 | 1.28 |
| 09/09 | 1,662 | 1,691 | 1,662 | 1,668 | +0.42% | 33,900 | 315億6451万 | -4.79% | 15.61 | 1.28 |
| 09/06 | 1,699 | 1,703 | 1,661 | 1,661 | -2.12% | 34,800 | 314億3204万 | -5.73% | 15.55 | 1.27 |
| 09/05 | 1,688 | 1,705 | 1,681 | 1,697 | +1.74% | 39,300 | 321億1329万 | -4.29% | 15.89 | 1.3 |
| 09/04 | 1,677 | 1,687 | 1,664 | 1,668 | -1.42% | 26,200 | 315億6451万 | -6.29% | 15.61 | 1.28 |
| 09/03 | 1,668 | 1,711 | 1,658 | 1,692 | +1.44% | 33,200 | 320億1867万 | -5.37% | 15.84 | 1.3 |
| 09/02 | 1,730 | 1,732 | 1,661 | 1,668 | -2.23% | 45,900 | 315億6451万 | -7.54% | 15.61 | 1.28 |
| 08/30 | 1,708 | 1,733 | 1,699 | 1,706 | +0.29% | 42,800 | 322億8360万 | -6.26% | 15.97 | 1.31 |
| 08/29 | 1,682 | 1,714 | 1,682 | 1,701 | +1.07% | 32,000 | 321億8899万 | -7.3% | 15.92 | 1.3 |
| 08/28 | 1,717 | 1,726 | 1,677 | 1,683 | -1.92% | 36,200 | 318億4836万 | -8.93% | 15.75 | 1.29 |
| 08/27 | 1,735 | 1,753 | 1,715 | 1,716 | -0.98% | 30,900 | 324億7284万 | -7.89% | 16.06 | 1.31 |
| 08/26 | 1,725 | 1,743 | 1,714 | 1,733 | -1.81% | 38,500 | 327億9454万 | -7.57% | 16.22 | 1.33 |
| 08/23 | 1,746 | 1,768 | 1,745 | 1,765 | +1.09% | 20,200 | 334億9万 | -6.47% | 16.52 | 1.35 |
| 08/22 | 1,779 | 1,788 | 1,739 | 1,746 | -1.91% | 53,500 | 330億4055万 | -7.91% | 16.34 | 1.34 |
| 08/21 | 1,765 | 1,799 | 1,741 | 1,780 | +0.17% | 31,800 | 336億8395万 | -6.76% | 16.66 | 1.36 |
| 08/20 | 1,745 | 1,777 | 1,736 | 1,777 | +1.54% | 19,900 | 336億2718万 | -7.54% | 16.63 | 1.36 |
| 08/19 | 1,747 | 1,770 | 1,741 | 1,750 | +0.29% | 27,600 | 331億1624万 | -9.65% | 16.38 | 1.34 |
| 08/16 | 1,715 | 1,754 | 1,710 | 1,745 | +1.69% | 29,600 | 330億2162万 | -10.65% | 16.33 | 1.34 |
| 08/15 | 1,738 | 1,750 | 1,713 | 1,716 | -4.19% | 43,400 | 324億7284万 | -12.85% | 16.06 | 1.31 |
| 08/14 | 1,779 | 1,817 | 1,762 | 1,791 | +0.73% | 38,300 | 338億9211万 | -9.77% | 16.77 | 1.37 |
| 08/13 | 1,782 | 1,805 | 1,771 | 1,778 | -1.66% | 48,400 | 336億4610万 | -11.1% | 16.64 | 1.36 |
| 08/09 | 1,843 | 1,849 | 1,807 | 1,808 | -2.01% | 53,200 | 342億1381万 | -10.27% | 16.92 | 1.39 |
| 08/08 | 1,863 | 1,867 | 1,838 | 1,845 | -1.91% | 44,700 | 349億1398万 | -9.02% | 17.27 | 1.41 |
| 08/07 | 1,890 | 1,924 | 1,875 | 1,881 | -1.21% | 65,800 | 355億9523万 | -7.84% | 17.61 | 1.44 |
| 08/06 | 1,851 | 1,926 | 1,825 | 1,904 | -0.63% | 79,800 | 360億3047万 | -7.17% | 17.82 | 1.46 |
| 08/05 | 1,944 | 1,963 | 1,882 | 1,916 | -0.93% | 105,200 | 362億5755万 | -6.85% | 17.94 | 1.47 |
| 08/02 | 1,937 | 1,972 | 1,906 | 1,934 | +0.05% | 124,800 | 365億9818万 | -6.21% | 18.1 | 1.48 |
| 08/01 | 1,870 | 1,965 | 1,850 | 1,933 | +3.37% | 108,700 | 365億7925万 | -6.44% | 18.09 | 1.48 |
| 07/31 | 1,857 | 1,887 | 1,806 | 1,870 | +0.7% | 154,500 | 353億8707万 | -9.71% | 17.5 | 1.43 |
| 07/30 | 1,894 | 1,938 | 1,826 | 1,857 | -11.78% | 339,800 | 351億4106万 | -10.55% | 17.38 | 1.42 |
| 07/29 | 2,090 | 2,138 | 2,065 | 2,105 | +1.94% | 130,300 | 398億3411万 | +1.01% | 19.7 | 1.61 |
| 07/26 | 2,095 | 2,095 | 2,037 | 2,065 | -0.19% | 53,200 | 390億7716万 | -0.77% | 19.33 | 1.58 |
| 07/25 | 2,040 | 2,078 | 2,034 | 2,069 | +1.17% | 56,600 | 391億5286万 | -0.62% | 19.37 | 1.59 |
| 07/24 | 2,041 | 2,058 | 2,030 | 2,045 | 0% | 36,800 | 386億9869万 | -1.59% | 19.14 | 1.57 |
| 07/23 | 2,012 | 2,078 | 2,012 | 2,045 | +1.74% | 46,300 | 386億9869万 | -1.49% | 19.14 | 1.57 |
| 07/22 | 2,037 | 2,039 | 1,995 | 2,010 | -1.03% | 50,600 | 380億3637万 | -3.13% | 18.82 | 1.54 |
| 07/19 | 2,002 | 2,051 | 1,992 | 2,031 | +1.6% | 68,200 | 384億3376万 | -2.17% | 19.01 | 1.56 |
| 07/18 | 2,071 | 2,071 | 1,992 | 1,999 | -3.62% | 74,000 | 378億2821万 | -3.76% | 18.71 | 1.53 |
| 07/17 | 2,095 | 2,111 | 2,061 | 2,074 | -1% | 71,500 | 392億4748万 | -0.24% | 19.41 | 1.59 |
| 07/16 | 2,175 | 2,181 | 2,080 | 2,095 | -2.74% | 69,100 | 396億4487万 | +0.87% | 19.61 | 1.61 |
| 07/12 | 2,157 | 2,165 | 2,124 | 2,154 | -0.14% | 47,600 | 407億6136万 | +3.86% | 20.16 | 1.65 |
| 07/11 | 2,161 | 2,171 | 2,141 | 2,157 | +0.75% | 18,700 | 408億1813万 | +4.2% | 20.19 | 1.65 |
| 07/10 | 2,147 | 2,160 | 2,120 | 2,141 | +0.61% | 25,400 | 405億1536万 | +3.73% | 20.04 | 1.64 |
| 07/09 | 2,159 | 2,211 | 2,121 | 2,128 | -1.44% | 47,400 | 402億6935万 | +3.3% | 19.92 | 1.63 |
| 07/08 | 2,150 | 2,185 | 2,141 | 2,159 | +0.42% | 31,200 | 408億5598万 | +5.06% | 20.21 | 1.65 |
| 07/05 | 2,151 | 2,161 | 2,118 | 2,150 | +0.47% | 29,200 | 406億8567万 | +4.93% | 20.13 | 1.65 |
| 07/04 | 2,159 | 2,159 | 2,108 | 2,140 | -1.11% | 28,900 | 404億9643万 | +4.75% | 20.03 | 1.64 |
| 07/03 | 2,120 | 2,188 | 2,103 | 2,164 | +2.17% | 67,500 | 409億5060万 | +6.13% | 20.26 | 1.66 |
| 07/02 | 2,066 | 2,129 | 2,065 | 2,118 | +2.97% | 42,100 | 400億8011万 | +4.18% | 19.83 | 1.62 |
| 07/01 | 2,087 | 2,087 | 2,054 | 2,057 | +0.69% | 43,900 | 389億2578万 | +1.43% | 19.26 | 1.58 |
| 06/28 | 2,041 | 2,072 | 2,036 | 2,043 | -0.34% | 26,300 | 386億6085万 | +0.79% | 19.12 | 1.57 |
| 06/27 | 2,025 | 2,066 | 2,020 | 2,050 | +0.49% | 31,500 | 387億9331万 | +1.08% | 19.19 | 1.57 |
| 06/26 | 2,007 | 2,055 | 1,999 | 2,040 | +2.26% | 25,000 | 386億408万 | +0.64% | 19.1 | 1.56 |
| 06/25 | 2,051 | 2,080 | 1,982 | 1,995 | -2.92% | 44,900 | 377億5252万 | -1.63% | 18.67 | 1.53 |
| 06/24 | 2,042 | 2,058 | 2,004 | 2,055 | +0.15% | 26,100 | 388億8793万 | +1.13% | 19.24 | 1.57 |
| 06/21 | 2,062 | 2,086 | 2,034 | 2,052 | -0.97% | 61,500 | 388億3116万 | +0.98% | 19.21 | 1.57 |
| 06/20 | 2,032 | 2,077 | 2,013 | 2,072 | +5.02% | 100,600 | 392億963万 | +1.92% | 19.4 | 1.59 |
| 06/19 | 2,007 | 2,024 | 1,950 | 1,973 | -1.3% | 42,300 | 373億3620万 | -2.9% | 18.47 | 1.51 |
| 06/18 | 2,044 | 2,052 | 1,998 | 1,999 | -1.24% | 33,800 | 378億2821万 | -1.77% | 18.71 | 1.53 |
| 06/17 | 2,039 | 2,041 | 2,020 | 2,024 | -0.74% | 23,000 | 383億130万 | -0.59% | 18.95 | 1.55 |
| 06/14 | 2,053 | 2,063 | 2,037 | 2,039 | -0.68% | 25,000 | 385億8515万 | +0.25% | 19.09 | 1.56 |
| 06/13 | 2,034 | 2,068 | 2,022 | 2,053 | +0.93% | 37,300 | 388億5008万 | +0.83% | 19.22 | 1.57 |
| 06/12 | 2,049 | 2,065 | 2,024 | 2,034 | -0.39% | 26,300 | 384億9053万 | 0% | 19.04 | 1.56 |
| 06/11 | 2,029 | 2,050 | 2,020 | 2,042 | +0.94% | 29,100 | 386億4192万 | +0.64% | 19.11 | 1.56 |
| 06/10 | 2,037 | 2,060 | 2,022 | 2,023 | -0.39% | 28,800 | 382億8238万 | +0.1% | 18.94 | 1.55 |
| 06/07 | 2,029 | 2,037 | 2,007 | 2,031 | +0.54% | 29,100 | 384億3376万 | +1.3% | 19.01 | 1.56 |
| 06/06 | 2,043 | 2,054 | 2,020 | 2,020 | -0.59% | 31,100 | 382億2560万 | +1.61% | 18.91 | 1.55 |
| 06/05 | 2,021 | 2,043 | 2,012 | 2,032 | +0.84% | 33,500 | 384億5269万 | +3.09% | 19.02 | 1.56 |
| 06/04 | 2,015 | 2,028 | 1,974 | 2,015 | +0.65% | 51,200 | 381億3099万 | +3.12% | 18.86 | 1.54 |
| 06/03 | 1,983 | 2,029 | 1,974 | 2,002 | -0.4% | 42,800 | 378億8498万 | +3.36% | 18.74 | 1.53 |
| 05/31 | 2,037 | 2,043 | 2,009 | 2,010 | -0.99% | 56,100 | 380億3637万 | +4.74% | 18.82 | 1.54 |
| 05/30 | 2,013 | 2,033 | 1,996 | 2,030 | +0.84% | 37,500 | 384億1484万 | +6.79% | 19 | 1.56 |
| 05/29 | 2,000 | 2,059 | 2,000 | 2,013 | +0.65% | 46,700 | 380億9314万 | +6.85% | 18.84 | 1.54 |
| 05/28 | 2,041 | 2,041 | 1,961 | 2,000 | -1.62% | 78,800 | 378億4713万 | +7.07% | 18.72 | 1.53 |
| 05/27 | 2,084 | 2,095 | 2,020 | 2,033 | -1.83% | 38,800 | 384億7161万 | +9.71% | 19.03 | 1.56 |
| 05/24 | 2,019 | 2,077 | 2,004 | 2,071 | +2.17% | 41,800 | 391億9071万 | +12.86% | 19.39 | 1.59 |
| 05/23 | 2,068 | 2,098 | 2,027 | 2,027 | -1.55% | 49,500 | 383億5807万 | +11.74% | 18.97 | 1.55 |
| 05/22 | 2,090 | 2,099 | 2,025 | 2,059 | -1.29% | 54,500 | 389億6362万 | +14.71% | 19.27 | 1.58 |
| 05/21 | 2,069 | 2,110 | 2,055 | 2,086 | +1.16% | 54,000 | 394億7456万 | +17.52% | 19.53 | 1.6 |
| 05/20 | 2,075 | 2,090 | 2,054 | 2,062 | -0.63% | 44,100 | 390億2039万 | +17.56% | 19.3 | 1.58 |
| 05/17 | 2,073 | 2,093 | 2,051 | 2,075 | +1.97% | 44,100 | 392億6640万 | +19.73% | 19.42 | 1.59 |
| 05/16 | 2,064 | 2,064 | 2,005 | 2,035 | -1.41% | 39,200 | 385億946万 | +18.87% | 19.05 | 1.56 |
| 05/15 | 2,041 | 2,078 | 1,989 | 2,064 | +2.08% | 54,300 | 390億5824万 | +21.84% | 19.32 | 1.58 |
| 05/14 | 1,964 | 2,022 | 1,951 | 2,022 | +2.17% | 51,700 | 382億6345万 | +20.79% | 18.93 | 1.55 |
| 05/13 | 2,068 | 2,068 | 1,979 | 1,979 | -4.44% | 62,900 | 374億4974万 | +19.36% | 18.53 | 1.52 |
| 05/10 | 2,004 | 2,137 | 2,003 | 2,071 | +2.83% | 133,600 | 391億9071万 | +26.2% | 19.39 | 1.59 |
| 05/09 | 1,901 | 2,024 | 1,889 | 2,014 | +5.11% | 139,900 | 381億1206万 | +24.4% | 18.85 | 1.54 |
| 05/08 | 1,823 | 1,935 | 1,817 | 1,916 | +4.59% | 153,700 | 362億5755万 | +19.6% | 17.94 | 1.47 |
