株価チャート
2019/03/04~2019/07/31
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 |
07/31 | 1,561 | 1,599 | 1,561 | 1,593 | +0.95% | 36,400 | 112億3765万 | -0.19% | 12.06 | 2.01 |
07/30 | 1,581 | 1,609 | 1,570 | 1,578 | +0.19% | 21,800 | 111億3184万 | -1.13% | 11.94 | 1.99 |
07/29 | 1,593 | 1,615 | 1,575 | 1,575 | -1.93% | 23,700 | 111億1068万 | -1.38% | 11.92 | 1.99 |
07/26 | 1,611 | 1,614 | 1,582 | 1,606 | +0.88% | 13,400 | 113億2936万 | +0.5% | 12.15 | 2.03 |
07/25 | 1,604 | 1,604 | 1,584 | 1,592 | -0.75% | 7,200 | 112億3060万 | -0.44% | 12.05 | 2.01 |
07/24 | 1,600 | 1,605 | 1,584 | 1,604 | +1.01% | 6,800 | 113億1525万 | +0.31% | 12.14 | 2.02 |
07/23 | 1,573 | 1,595 | 1,573 | 1,588 | +0.95% | 8,600 | 112億238万 | -0.56% | 12.02 | 2 |
07/22 | 1,572 | 1,593 | 1,570 | 1,573 | +0.06% | 6,200 | 110億9657万 | -1.56% | 11.9 | 1.98 |
07/19 | 1,579 | 1,604 | 1,564 | 1,572 | -1.07% | 21,900 | 110億8951万 | -1.69% | 11.9 | 1.98 |
07/18 | 1,584 | 1,596 | 1,578 | 1,589 | -0.31% | 21,300 | 112億944万 | -0.56% | 12.03 | 2.01 |
07/17 | 1,603 | 1,604 | 1,578 | 1,594 | -1.42% | 15,300 | 112億4471万 | -0.19% | 12.06 | 2.01 |
07/16 | 1,690 | 1,691 | 1,612 | 1,617 | -3.92% | 29,700 | 114億696万 | +1.38% | 12.24 | 2.04 |
07/12 | 1,638 | 1,705 | 1,629 | 1,683 | +2.94% | 42,600 | 118億7255万 | +5.65% | 12.74 | 2.12 |
07/11 | 1,580 | 1,640 | 1,580 | 1,635 | +2.51% | 30,500 | 115億3394万 | +3.02% | 12.37 | 2.06 |
07/10 | 1,562 | 1,614 | 1,561 | 1,595 | +2.57% | 27,100 | 112億5176万 | +0.82% | 12.07 | 2.01 |
07/09 | 1,573 | 1,573 | 1,521 | 1,555 | -0.64% | 32,100 | 109億6959万 | -1.46% | 11.77 | 1.96 |
07/08 | 1,595 | 1,595 | 1,561 | 1,565 | -1.88% | 20,800 | 110億4013万 | -0.45% | 11.84 | 1.97 |
07/05 | 1,605 | 1,607 | 1,582 | 1,595 | -0.62% | 12,600 | 112億5176万 | +1.66% | 12.07 | 2.01 |
07/04 | 1,642 | 1,642 | 1,603 | 1,605 | -1.41% | 17,000 | 113億2231万 | +2.36% | 12.15 | 2.03 |
07/03 | 1,620 | 1,629 | 1,599 | 1,628 | +0.93% | 14,100 | 114億8456万 | +4.03% | 12.32 | 2.05 |
07/02 | 1,585 | 1,628 | 1,585 | 1,613 | +1.64% | 10,300 | 113億7874万 | +3.33% | 12.21 | 2.04 |
07/01 | 1,576 | 1,620 | 1,576 | 1,587 | +0.95% | 15,100 | 111億9533万 | +1.86% | 12.01 | 2 |
06/28 | 1,589 | 1,595 | 1,560 | 1,572 | -0.82% | 16,600 | 110億8951万 | +1.03% | 11.9 | 1.98 |
06/27 | 1,604 | 1,604 | 1,580 | 1,585 | -1.37% | 12,400 | 111億8122万 | +2.06% | 12 | 2 |
06/26 | 1,584 | 1,633 | 1,580 | 1,607 | +1.26% | 23,800 | 113億3642万 | +3.74% | 12.16 | 2.03 |
06/25 | 1,599 | 1,604 | 1,575 | 1,587 | -0.56% | 10,700 | 111億9533万 | +2.78% | 12.01 | 2 |
06/24 | 1,607 | 1,611 | 1,575 | 1,596 | -0.93% | 14,100 | 112億5882万 | +3.64% | 12.08 | 2.01 |
06/21 | 1,628 | 1,637 | 1,590 | 1,611 | -0.68% | 15,100 | 113億6463万 | +4.81% | 12.19 | 2.03 |
06/20 | 1,609 | 1,647 | 1,607 | 1,622 | +1.69% | 20,100 | 114億4223万 | +5.87% | 12.28 | 2.05 |
06/19 | 1,565 | 1,610 | 1,558 | 1,595 | +3.1% | 22,200 | 112億5176万 | +4.45% | 12.07 | 2.01 |
06/18 | 1,633 | 1,637 | 1,546 | 1,547 | -4.57% | 27,300 | 109億1315万 | +1.58% | 11.71 | 1.95 |
06/17 | 1,604 | 1,654 | 1,596 | 1,621 | +1.5% | 42,300 | 114億3518万 | +6.5% | 12.27 | 2.05 |
06/14 | 1,562 | 1,604 | 1,552 | 1,597 | +2.57% | 28,800 | 112億6587万 | +5.2% | 12.09 | 2.02 |
06/13 | 1,560 | 1,572 | 1,534 | 1,557 | -0.19% | 19,100 | 109億8370万 | +2.77% | 11.78 | 1.96 |
06/12 | 1,552 | 1,585 | 1,524 | 1,560 | +0.52% | 28,200 | 110億486万 | +3.04% | 11.81 | 1.97 |
06/11 | 1,557 | 1,559 | 1,541 | 1,552 | -0.32% | 8,000 | 109億4842万 | +2.51% | 11.75 | 1.96 |
06/10 | 1,529 | 1,578 | 1,512 | 1,557 | +2.17% | 32,200 | 109億8370万 | +2.84% | 11.78 | 1.96 |
06/07 | 1,513 | 1,533 | 1,500 | 1,524 | +0.66% | 9,100 | 107億5090万 | +0.86% | 11.53 | 1.92 |
06/06 | 1,487 | 1,543 | 1,484 | 1,514 | +1.75% | 22,700 | 106億8036万 | +0.4% | 11.46 | 1.91 |
06/05 | 1,443 | 1,505 | 1,413 | 1,488 | +5.68% | 28,600 | 104億9694万 | -1.13% | 11.26 | 1.88 |
06/04 | 1,494 | 1,494 | 1,407 | 1,408 | -6.63% | 48,200 | 99億3259万 | -6.38% | 10.66 | 1.78 |
06/03 | 1,517 | 1,539 | 1,505 | 1,508 | -2.52% | 25,200 | 106億3803万 | +0.07% | 11.41 | 1.9 |
05/31 | 1,524 | 1,568 | 1,524 | 1,547 | +0.59% | 21,500 | 109億1315万 | +2.79% | 11.71 | 1.95 |
05/30 | 1,529 | 1,550 | 1,505 | 1,538 | +0.07% | 20,900 | 108億4966万 | +2.47% | 11.64 | 1.94 |
05/29 | 1,513 | 1,549 | 1,507 | 1,537 | +0.52% | 31,700 | 108億4261万 | +2.81% | 11.63 | 1.94 |
05/28 | 1,558 | 1,568 | 1,511 | 1,529 | -1.42% | 24,900 | 107億8617万 | +3.1% | 11.57 | 1.93 |
05/27 | 1,500 | 1,567 | 1,488 | 1,551 | +3.82% | 43,600 | 109億4137万 | +5.44% | 11.74 | 1.96 |
05/24 | 1,466 | 1,496 | 1,464 | 1,494 | +1.22% | 15,200 | 105億3927万 | +2.54% | 11.31 | 1.89 |
05/23 | 1,478 | 1,486 | 1,470 | 1,476 | -0.61% | 8,500 | 104億1229万 | +2% | 11.17 | 1.86 |
05/22 | 1,479 | 1,495 | 1,460 | 1,485 | +0.47% | 15,000 | 104億7578万 | +3.27% | 11.24 | 1.87 |
05/21 | 1,530 | 1,530 | 1,478 | 1,478 | -3.46% | 24,500 | 104億2640万 | +3.43% | 11.19 | 1.87 |
05/20 | 1,495 | 1,536 | 1,495 | 1,531 | +2.61% | 23,900 | 108億28万 | +7.74% | 11.59 | 1.93 |
05/17 | 1,481 | 1,525 | 1,481 | 1,492 | +0.2% | 20,300 | 105億2516万 | +5.74% | 11.29 | 1.88 |
05/16 | 1,486 | 1,496 | 1,476 | 1,489 | -0.13% | 20,200 | 105億400万 | +6.13% | 11.27 | 1.88 |
05/15 | 1,516 | 1,530 | 1,482 | 1,491 | -1.97% | 20,700 | 105億1811万 | +6.81% | 11.28 | 1.88 |
05/14 | 1,491 | 1,526 | 1,467 | 1,521 | -0.65% | 30,200 | 107億2974万 | +9.66% | 11.51 | 1.92 |
05/13 | 1,532 | 1,570 | 1,513 | 1,531 | +0.86% | 36,400 | 108億28万 | +11.1% | 11.59 | 1.93 |
05/10 | 1,536 | 1,570 | 1,506 | 1,518 | -1.56% | 38,900 | 107億857万 | +10.96% | 11.49 | 1.92 |
05/09 | 1,520 | 1,564 | 1,499 | 1,542 | -0.9% | 48,600 | 108億7788万 | +13.47% | 11.67 | 1.95 |
05/08 | 1,532 | 1,579 | 1,530 | 1,556 | +0.45% | 41,300 | 109億7664万 | +15.34% | 11.78 | 1.96 |
05/07 | 1,445 | 1,580 | 1,445 | 1,549 | +5.66% | 101,200 | 109億2726万 | +15.77% | 11.72 | 1.95 |
04/26 | 1,453 | 1,476 | 1,432 | 1,466 | 0% | 26,400 | 103億4175万 | +10.56% | 11.09 | 1.85 |
04/25 | 1,439 | 1,481 | 1,439 | 1,466 | +1.66% | 21,600 | 103億4175万 | +11.14% | 11.09 | 1.85 |
04/24 | 1,465 | 1,475 | 1,430 | 1,442 | -1.57% | 33,700 | 101億7244万 | +9.91% | 10.91 | 1.82 |
04/23 | 1,475 | 1,498 | 1,442 | 1,465 | -1.35% | 42,200 | 103億3469万 | +12.78% | 11.09 | 1.85 |
04/22 | 1,473 | 1,510 | 1,440 | 1,485 | +2.63% | 59,100 | 104億7578万 | +15.38% | 11.24 | 1.87 |
04/19 | 1,449 | 1,478 | 1,425 | 1,447 | +0.07% | 76,800 | 102億771万 | +13.58% | 10.95 | 1.83 |
04/18 | 1,393 | 1,465 | 1,388 | 1,446 | +3.36% | 165,400 | 102億66万 | +14.4% | 10.94 | 1.82 |
04/17 | 1,464 | 1,478 | 1,325 | 1,399 | +14.3% | 419,500 | 98億6910万 | +11.47% | 10.59 | 1.77 |
04/16 | 1,222 | 1,247 | 1,217 | 1,224 | +0.16% | 10,300 | 86億3458万 | -2% | 9.26 | 1.54 |
04/15 | 1,231 | 1,233 | 1,210 | 1,222 | +0.41% | 29,600 | 86億2047万 | -2.08% | 9.25 | 1.54 |
04/12 | 1,234 | 1,237 | 1,211 | 1,217 | -1.3% | 15,200 | 85億8520万 | -2.41% | 9.21 | 1.54 |
04/11 | 1,238 | 1,241 | 1,218 | 1,233 | -0.8% | 8,800 | 86億9807万 | -1.28% | 9.33 | 1.56 |
04/10 | 1,262 | 1,262 | 1,242 | 1,243 | -1.43% | 9,900 | 87億6861万 | -0.8% | 9.41 | 1.57 |
04/09 | 1,271 | 1,274 | 1,242 | 1,261 | -1.41% | 12,900 | 88億9559万 | +0.4% | 9.54 | 1.59 |
04/08 | 1,294 | 1,302 | 1,275 | 1,279 | -1.16% | 8,500 | 90億2257万 | +1.67% | 9.68 | 1.61 |
04/05 | 1,295 | 1,302 | 1,283 | 1,294 | -0.15% | 7,700 | 91億2839万 | +2.78% | 9.79 | 1.63 |
04/04 | 1,293 | 1,311 | 1,290 | 1,296 | -0.08% | 8,600 | 91億4250万 | +2.69% | 9.81 | 1.64 |
04/03 | 1,268 | 1,301 | 1,265 | 1,297 | +1.25% | 12,700 | 91億4955万 | +2.77% | 9.82 | 1.64 |
04/02 | 1,291 | 1,310 | 1,277 | 1,281 | -0.77% | 15,200 | 90億3668万 | +1.75% | 9.69 | 1.62 |
04/01 | 1,306 | 1,326 | 1,288 | 1,291 | +0.78% | 31,700 | 91億723万 | +2.79% | 9.77 | 1.63 |
03/29 | 1,291 | 1,300 | 1,268 | 1,281 | -1.16% | 15,600 | 90億3668万 | +2.32% | 9.69 | 1.62 |
03/28 | 1,290 | 1,306 | 1,252 | 1,296 | +0.62% | 23,600 | 91億4250万 | +3.68% | 9.81 | 1.64 |
03/27 | 1,279 | 1,314 | 1,270 | 1,288 | +1.42% | 46,500 | 90億8606万 | +3.37% | 9.75 | 1.63 |
03/26 | 1,252 | 1,303 | 1,252 | 1,270 | -0.08% | 57,400 | 89億5908万 | +2.17% | 9.61 | 1.6 |
03/25 | 1,230 | 1,286 | 1,230 | 1,271 | -0.39% | 41,300 | 89億6614万 | +2.42% | 9.62 | 1.6 |
03/22 | 1,300 | 1,300 | 1,266 | 1,276 | -1.09% | 69,800 | 90億141万 | +3.07% | 9.66 | 1.61 |
03/20 | 1,283 | 1,315 | 1,238 | 1,290 | +13.86% | 226,500 | 91億17万 | +4.45% | 9.76 | 1.63 |
03/19 | 1,165 | 1,165 | 1,122 | 1,133 | -2.41% | 32,000 | 79億9263万 | -8.11% | 8.57 | 1.43 |
03/18 | 1,173 | 1,194 | 1,145 | 1,161 | -0.17% | 35,000 | 81億9015万 | -6.07% | 8.79 | 1.47 |
03/15 | 1,196 | 1,204 | 1,159 | 1,163 | -2.35% | 20,600 | 82億426万 | -5.98% | 8.8 | 1.47 |
03/14 | 1,216 | 1,217 | 1,189 | 1,191 | -2.3% | 17,900 | 84億179万 | -3.87% | 9.01 | 1.5 |
03/13 | 1,229 | 1,236 | 1,210 | 1,219 | -1.69% | 9,000 | 85億9931万 | -1.69% | 9.23 | 1.54 |
03/12 | 1,221 | 1,249 | 1,213 | 1,240 | +3.25% | 10,900 | 87億4745万 | 0% | 9.38 | 1.56 |
03/11 | 1,195 | 1,212 | 1,186 | 1,201 | 0% | 13,200 | 84億7233万 | -3.15% | 9.09 | 1.52 |
03/08 | 1,244 | 1,272 | 1,198 | 1,201 | -5.73% | 30,700 | 84億7233万 | -3.22% | 9.09 | 1.52 |
03/07 | 1,310 | 1,310 | 1,270 | 1,274 | -3.7% | 21,400 | 89億8730万 | +2.99% | 9.64 | 1.61 |
03/06 | 1,315 | 1,343 | 1,310 | 1,323 | +0.46% | 14,700 | 93億3297万 | +7.47% | 10.01 | 1.67 |
03/05 | 1,324 | 1,324 | 1,293 | 1,317 | -0.3% | 12,000 | 92億9064万 | +7.6% | 9.97 | 1.66 |
03/04 | 1,303 | 1,342 | 1,293 | 1,321 | +0.99% | 26,500 | 93億1886万 | +8.55% | 10 | 1.67 |