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 | 63 | 63 | 61 | 61 | -1.61% | 422,100 | 72億5872万 | +1.67% | - | 2.85 |
09/27 | 62 | 63 | 61 | 62 | -1.59% | 810,600 | 73億7771万 | +3.33% | - | 2.89 |
09/26 | 70 | 71 | 62 | 63 | +5% | 5,964,100 | 74億9671万 | +5% | - | 2.94 |
09/25 | 60 | 61 | 60 | 60 | 0% | 153,800 | 71億3972万 | 0% | - | 2.8 |
09/24 | 60 | 61 | 60 | 60 | -1.64% | 95,400 | 71億3972万 | 0% | - | 2.8 |
09/20 | 60 | 61 | 59 | 61 | +1.67% | 237,700 | 72億4042万 | +1.67% | - | 2.84 |
09/19 | 60 | 61 | 59 | 60 | 0% | 223,800 | 71億2172万 | 0% | - | 2.79 |
09/18 | 60 | 61 | 60 | 60 | 0% | 66,800 | 71億2172万 | 0% | - | 2.79 |
09/17 | 60 | 61 | 60 | 60 | 0% | 172,200 | 71億2172万 | 0% | - | 2.79 |
09/13 | 61 | 61 | 60 | 60 | 0% | 241,400 | 71億2172万 | 0% | - | 2.79 |
09/12 | 60 | 61 | 60 | 60 | -1.64% | 171,600 | 71億2172万 | 0% | - | 2.79 |
09/11 | 61 | 61 | 60 | 61 | +1.67% | 97,500 | 72億4042万 | +1.67% | - | 2.84 |
09/10 | 61 | 62 | 60 | 60 | -1.64% | 250,700 | 71億2172万 | -1.64% | - | 2.79 |
09/09 | 62 | 63 | 61 | 61 | +1.67% | 267,500 | 72億4042万 | 0% | - | 2.84 |
09/06 | 62 | 63 | 60 | 60 | 0% | 590,400 | 71億2172万 | -1.64% | - | 2.79 |
09/05 | 61 | 61 | 60 | 60 | 0% | 264,400 | 71億2172万 | -1.64% | - | 2.79 |
09/04 | 60 | 60 | 59 | 60 | +1.69% | 69,400 | 71億2172万 | -1.64% | - | 2.79 |
09/03 | 60 | 61 | 59 | 59 | 0% | 254,400 | 70億302万 | -3.28% | - | 2.75 |
09/02 | 60 | 61 | 59 | 59 | 0% | 112,200 | 70億302万 | -4.84% | - | 2.75 |
08/30 | 59 | 61 | 59 | 59 | -1.67% | 124,900 | 70億302万 | -4.84% | - | 2.75 |
08/29 | 59 | 60 | 58 | 60 | 0% | 333,100 | 71億2172万 | -3.23% | - | 2.79 |
08/28 | 60 | 61 | 59 | 60 | 0% | 170,800 | 71億2172万 | -3.23% | - | 2.79 |
08/27 | 60 | 61 | 59 | 60 | 0% | 230,800 | 71億2172万 | -3.23% | - | 2.79 |
08/26 | 60 | 61 | 60 | 60 | -1.64% | 131,000 | 71億2172万 | -3.23% | - | 2.79 |
08/23 | 61 | 62 | 60 | 61 | 0% | 164,000 | 72億4042万 | -3.17% | - | 2.84 |
08/22 | 61 | 62 | 61 | 61 | -1.61% | 97,300 | 72億4042万 | -3.17% | - | 2.84 |
08/21 | 60 | 62 | 60 | 62 | +1.64% | 129,100 | 73億3648万 | -1.59% | - | 2.88 |
08/20 | 60 | 61 | 59 | 61 | +3.39% | 205,500 | 72億1815万 | -3.17% | - | 2.83 |
08/19 | 60 | 60 | 59 | 59 | -1.67% | 137,700 | 69億8149万 | -6.35% | - | 2.74 |
08/16 | 59 | 60 | 59 | 60 | +1.69% | 144,300 | 70億9982万 | -6.25% | - | 2.78 |
08/15 | 59 | 60 | 59 | 59 | -1.67% | 256,700 | 69億8149万 | -7.81% | - | 2.74 |
08/14 | 62 | 62 | 60 | 60 | -1.64% | 220,700 | 70億9982万 | -6.25% | - | 2.78 |
08/13 | 61 | 62 | 61 | 61 | -1.61% | 210,700 | 72億1815万 | -4.69% | - | 2.83 |
08/09 | 62 | 64 | 62 | 62 | -3.13% | 158,900 | 73億3648万 | -3.13% | - | 2.88 |
08/08 | 63 | 64 | 63 | 64 | +1.59% | 51,000 | 75億7314万 | 0% | - | 2.97 |
08/07 | 63 | 64 | 63 | 63 | 0% | 29,800 | 74億5481万 | -1.56% | - | 2.92 |
08/06 | 62 | 64 | 62 | 63 | -1.56% | 228,500 | 74億5481万 | -1.56% | - | 2.92 |
08/05 | 64 | 64 | 62 | 64 | 0% | 368,500 | 75億7314万 | -1.54% | - | 2.97 |
08/02 | 64 | 65 | 64 | 64 | 0% | 118,300 | 75億7314万 | 0% | - | 2.97 |
08/01 | 64 | 65 | 64 | 64 | 0% | 116,900 | 75億7314万 | 0% | - | 2.97 |
07/31 | 64 | 65 | 64 | 64 | 0% | 85,100 | 75億7314万 | 0% | - | 2.97 |
07/30 | 64 | 65 | 64 | 64 | -1.54% | 61,700 | 75億7314万 | 0% | - | 2.97 |
07/29 | 65 | 65 | 64 | 65 | 0% | 75,400 | 76億9147万 | +1.56% | - | 3.02 |
07/26 | 65 | 65 | 64 | 65 | 0% | 109,800 | 76億9147万 | +1.56% | - | 3.02 |
07/25 | 64 | 65 | 63 | 65 | +3.17% | 179,800 | 76億9147万 | +1.56% | - | 3.02 |
07/24 | 64 | 65 | 63 | 63 | -1.56% | 152,000 | 74億5481万 | -1.56% | - | 2.92 |
07/23 | 65 | 65 | 64 | 64 | 0% | 91,500 | 75億7314万 | 0% | - | 2.97 |
07/22 | 65 | 65 | 64 | 64 | -1.54% | 56,200 | 75億7314万 | 0% | - | 2.97 |
07/19 | 65 | 65 | 64 | 65 | 0% | 115,500 | 76億9147万 | +1.56% | - | 3.02 |
07/18 | 64 | 65 | 63 | 65 | +3.17% | 238,200 | 76億9147万 | +1.56% | - | 3.02 |
07/17 | 64 | 65 | 63 | 63 | -1.56% | 138,200 | 74億5481万 | -1.56% | - | 2.92 |
07/16 | 66 | 66 | 64 | 64 | -3.03% | 241,100 | 75億7314万 | 0% | - | 2.97 |
07/12 | 67 | 67 | 65 | 66 | -1.49% | 252,200 | 78億980万 | +3.13% | - | 3.06 |
07/11 | 65 | 67 | 65 | 67 | +3.08% | 159,900 | 79億2813万 | +4.69% | - | 3.11 |
07/10 | 65 | 66 | 64 | 65 | 0% | 241,500 | 76億9147万 | +1.56% | - | 3.02 |
07/09 | 65 | 67 | 64 | 65 | 0% | 311,200 | 76億9147万 | +1.56% | - | 3.02 |
07/08 | 65 | 66 | 64 | 65 | 0% | 117,100 | 76億9147万 | +1.56% | - | 3.02 |
07/05 | 64 | 66 | 64 | 65 | 0% | 395,800 | 76億9147万 | +1.56% | - | 3.02 |
07/04 | 65 | 65 | 63 | 65 | +1.56% | 282,200 | 76億9147万 | +1.56% | - | 3.02 |
07/03 | 65 | 65 | 64 | 64 | 0% | 157,900 | 75億7314万 | -1.54% | - | 2.97 |
07/02 | 64 | 65 | 63 | 64 | 0% | 286,600 | 75億7314万 | -1.54% | - | 2.97 |
07/01 | 63 | 64 | 62 | 64 | +3.23% | 238,500 | 75億7314万 | -1.54% | - | 2.97 |
06/28 | 63 | 64 | 62 | 62 | -1.59% | 229,100 | 73億3648万 | -4.62% | - | 2.88 |
06/27 | 63 | 64 | 62 | 63 | 0% | 342,900 | 74億5481万 | -3.08% | - | 2.92 |
06/26 | 64 | 65 | 62 | 63 | -3.08% | 454,900 | 74億5481万 | -4.55% | - | 2.92 |
06/25 | 64 | 65 | 63 | 65 | +1.56% | 225,500 | 76億9147万 | -1.52% | - | 3.02 |
06/24 | 63 | 64 | 62 | 64 | +1.59% | 145,600 | 75億7314万 | -3.03% | - | 2.97 |
06/21 | 65 | 65 | 62 | 63 | -3.08% | 235,700 | 74億5481万 | -4.55% | - | 2.92 |
06/20 | 63 | 65 | 62 | 65 | +3.17% | 269,400 | 76億9147万 | -1.52% | - | 3.02 |
06/19 | 62 | 63 | 62 | 63 | +3.28% | 295,800 | 74億5481万 | -5.97% | - | 2.92 |
06/18 | 63 | 63 | 61 | 61 | -4.69% | 534,300 | 72億1815万 | -8.96% | - | 2.83 |
06/17 | 64 | 66 | 63 | 64 | -3.03% | 318,500 | 75億7314万 | -4.48% | - | 2.97 |
06/14 | 64 | 66 | 62 | 66 | +6.45% | 334,600 | 78億980万 | -1.49% | - | 3.06 |
06/13 | 64 | 64 | 62 | 62 | -1.59% | 252,600 | 73億3648万 | -7.46% | - | 2.88 |
06/12 | 65 | 65 | 63 | 63 | -3.08% | 458,400 | 74億5481万 | -7.35% | - | 2.92 |
06/11 | 66 | 66 | 64 | 65 | -1.52% | 485,600 | 76億9147万 | -4.41% | - | 3.02 |
06/10 | 66 | 67 | 66 | 66 | 0% | 162,700 | 78億980万 | -4.35% | - | 3.06 |
06/07 | 66 | 67 | 66 | 66 | 0% | 95,900 | 78億980万 | -4.35% | - | 3.06 |
06/06 | 66 | 67 | 66 | 66 | 0% | 155,700 | 78億980万 | -4.35% | - | 3.06 |
06/05 | 68 | 69 | 66 | 66 | -1.49% | 457,000 | 78億980万 | -5.71% | - | 3.06 |
06/04 | 66 | 67 | 65 | 67 | +1.52% | 184,100 | 79億2813万 | -4.29% | - | 3.11 |
06/03 | 68 | 69 | 65 | 66 | -2.94% | 287,800 | 78億980万 | -5.71% | - | 3.06 |
05/31 | 68 | 70 | 68 | 68 | 0% | 146,700 | 80億4646万 | -4.23% | - | 3.16 |
05/30 | 69 | 69 | 68 | 68 | -1.45% | 122,700 | 80億4646万 | -4.23% | - | 3.16 |
05/29 | 69 | 70 | 69 | 69 | 0% | 102,500 | 81億6479万 | -2.82% | - | 3.2 |
05/28 | 68 | 70 | 68 | 69 | +1.47% | 85,000 | 81億6479万 | -4.17% | - | 3.2 |
05/27 | 70 | 70 | 68 | 68 | -1.45% | 123,500 | 80億4646万 | -5.56% | - | 3.16 |
05/24 | 69 | 69 | 68 | 69 | 0% | 108,600 | 81億6479万 | -4.17% | - | 3.2 |
05/23 | 70 | 71 | 69 | 69 | -1.43% | 97,800 | 81億6479万 | -4.17% | - | 3.2 |
05/22 | 69 | 71 | 69 | 70 | +1.45% | 201,300 | 82億8312万 | -4.11% | - | 3.25 |
05/21 | 69 | 69 | 68 | 69 | +1.47% | 71,600 | 81億6479万 | -5.48% | - | 3.2 |
05/20 | 71 | 71 | 68 | 68 | -1.45% | 145,400 | 80億4646万 | -6.85% | - | 3.16 |
05/17 | 68 | 70 | 68 | 69 | +1.47% | 163,100 | 81億6479万 | -5.48% | - | 3.2 |
05/16 | 67 | 70 | 67 | 68 | 0% | 295,700 | 80億4646万 | -6.85% | - | 3.16 |
05/15 | 67 | 68 | 66 | 68 | +3.03% | 254,400 | 80億4646万 | -8.11% | - | 3.16 |
05/14 | 68 | 69 | 65 | 66 | -5.71% | 894,200 | 78億980万 | -10.81% | - | 3.06 |
05/13 | 72 | 72 | 70 | 70 | -2.78% | 460,900 | 82億8312万 | -5.41% | - | 3.25 |
05/10 | 73 | 74 | 72 | 72 | -1.37% | 343,700 | 85億1979万 | -4% | - | 3.34 |
05/09 | 74 | 74 | 73 | 73 | -1.35% | 276,800 | 86億3812万 | -2.67% | - | 3.39 |
05/08 | 75 | 75 | 74 | 74 | 0% | 175,400 | 87億5645万 | -1.33% | - | 3.43 |