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 | 1,080 | 1,083 | 1,020 | 1,052 | -3.75% | 293,000 | 364億9177万 | -7.07% | 21.77 | 4.52 |
| 09/27 | 1,094 | 1,102 | 1,072 | 1,093 | -1.44% | 173,300 | 379億1398万 | -3.79% | 22.62 | 4.7 |
| 09/26 | 1,080 | 1,119 | 1,074 | 1,109 | +3.36% | 256,000 | 384億6899万 | -2.63% | 22.95 | 4.77 |
| 09/25 | 1,090 | 1,108 | 1,068 | 1,073 | -1.56% | 172,500 | 372億2022万 | -6.04% | 22.21 | 4.61 |
| 09/24 | 1,098 | 1,115 | 1,083 | 1,090 | -0.09% | 245,900 | 378億992万 | -4.72% | 22.56 | 4.68 |
| 09/20 | 1,125 | 1,143 | 1,091 | 1,091 | -3.02% | 496,700 | 378億4460万 | -4.8% | 22.58 | 4.69 |
| 09/19 | 1,116 | 1,134 | 1,102 | 1,125 | +0.99% | 143,000 | 390億2400万 | -1.83% | 23.28 | 4.83 |
| 09/18 | 1,096 | 1,145 | 1,089 | 1,114 | +1.92% | 283,100 | 386億4243万 | -2.79% | 23.06 | 4.79 |
| 09/17 | 1,091 | 1,118 | 1,060 | 1,093 | -1.18% | 277,100 | 379億1398万 | -4.87% | 22.62 | 4.7 |
| 09/13 | 1,132 | 1,139 | 1,076 | 1,106 | -2.21% | 360,500 | 383億6492万 | -4.82% | 22.89 | 4.75 |
| 09/12 | 1,127 | 1,148 | 1,116 | 1,131 | +2.35% | 223,600 | 392億3212万 | -3.58% | 23.41 | 4.86 |
| 09/11 | 1,122 | 1,124 | 973 | 1,105 | -2.64% | 452,500 | 383億3024万 | -6.67% | 22.87 | 4.75 |
| 09/10 | 1,151 | 1,157 | 1,134 | 1,135 | -1.82% | 166,300 | 393億7088万 | -5.18% | 23.49 | 4.88 |
| 09/09 | 1,143 | 1,170 | 1,143 | 1,156 | +1.49% | 165,200 | 400億9932万 | -4.3% | 23.93 | 4.97 |
| 09/06 | 1,187 | 1,188 | 1,136 | 1,139 | -3.72% | 251,600 | 395億963万 | -6.49% | 23.57 | 4.89 |
| 09/05 | 1,185 | 1,207 | 1,175 | 1,183 | +0.42% | 306,000 | 410億3590万 | -3.82% | 24.48 | 5.08 |
| 09/04 | 1,176 | 1,185 | 1,147 | 1,178 | -1.09% | 251,200 | 408億6246万 | -5% | 24.38 | 5.06 |
| 09/03 | 1,178 | 1,197 | 1,178 | 1,191 | +1.19% | 106,600 | 413億1340万 | -4.72% | 24.65 | 5.12 |
| 09/02 | 1,189 | 1,200 | 1,166 | 1,177 | -1.67% | 168,700 | 408億2777万 | -6.59% | 24.36 | 5.06 |
| 08/30 | 1,183 | 1,211 | 1,176 | 1,197 | +2.22% | 256,800 | 415億2153万 | -5.67% | 24.77 | 5.14 |
| 08/29 | 1,159 | 1,179 | 1,143 | 1,171 | +2% | 272,100 | 406億1964万 | -8.37% | 24.24 | 5.03 |
| 08/28 | 1,155 | 1,179 | 1,130 | 1,148 | -1.2% | 240,700 | 398億2182万 | -10.8% | 23.76 | 4.93 |
| 08/27 | 1,140 | 1,164 | 1,131 | 1,162 | +2.65% | 255,900 | 403億745万 | -10.41% | 24.05 | 4.99 |
| 08/26 | 1,123 | 1,149 | 1,110 | 1,132 | -0.7% | 223,500 | 392億6681万 | -13.26% | 23.43 | 4.86 |
| 08/23 | 1,147 | 1,152 | 1,129 | 1,140 | -1.64% | 126,900 | 395億4432万 | -13.37% | 23.59 | 4.9 |
| 08/22 | 1,167 | 1,191 | 1,158 | 1,159 | -0.34% | 172,300 | 402億339万 | -12.59% | 23.99 | 4.98 |
| 08/21 | 1,158 | 1,187 | 1,139 | 1,163 | -2.1% | 219,500 | 403億4214万 | -12.88% | 24.07 | 5 |
| 08/20 | 1,132 | 1,191 | 1,127 | 1,188 | +5.69% | 316,000 | 412億934万 | -11.74% | 24.59 | 5.11 |
| 08/19 | 1,133 | 1,137 | 1,073 | 1,124 | -0.79% | 520,700 | 389億8931万 | -17.11% | 23.26 | 4.83 |
| 08/16 | 1,109 | 1,140 | 1,108 | 1,133 | +2.81% | 508,500 | 393億150万 | -17.36% | 23.45 | 4.87 |
| 08/15 | 1,097 | 1,105 | 1,075 | 1,102 | -1.78% | 431,300 | 382億2617万 | -20.49% | 22.81 | 4.74 |
| 08/14 | 1,162 | 1,177 | 1,109 | 1,122 | -4.83% | 829,300 | 389億1993万 | -19.97% | 23.22 | 4.82 |
| 08/13 | 1,340 | 1,388 | 1,148 | 1,179 | -16.85% | 1,645,100 | 408億9715万 | -16.74% | 24.4 | 5.07 |
| 08/09 | 1,403 | 1,429 | 1,392 | 1,418 | +1.14% | 228,400 | 491億8758万 | -0.77% | 29.35 | 6.09 |
| 08/08 | 1,412 | 1,419 | 1,395 | 1,402 | +0.14% | 126,900 | 486億3257万 | -2.09% | 29.02 | 6.03 |
| 08/07 | 1,422 | 1,422 | 1,383 | 1,400 | -1.69% | 175,400 | 485億6320万 | -2.37% | 28.98 | 6.02 |
| 08/06 | 1,366 | 1,426 | 1,357 | 1,424 | +1.71% | 273,500 | 493億9571万 | -0.9% | 29.47 | 6.12 |
| 08/05 | 1,404 | 1,409 | 1,380 | 1,400 | -0.92% | 178,600 | 485億6320万 | -2.85% | 28.98 | 6.02 |
| 08/02 | 1,412 | 1,438 | 1,394 | 1,413 | -1.53% | 207,000 | 490億1414万 | -2.01% | 29.24 | 6.07 |
| 08/01 | 1,423 | 1,436 | 1,414 | 1,435 | -0.07% | 141,400 | 497億7728万 | -0.62% | 29.7 | 6.17 |
| 07/31 | 1,430 | 1,441 | 1,409 | 1,436 | -0.42% | 176,800 | 498億1196万 | -0.62% | 29.72 | 6.17 |
| 07/30 | 1,430 | 1,485 | 1,429 | 1,442 | +1.19% | 248,600 | 500億2009万 | -0.41% | 29.84 | 6.2 |
| 07/29 | 1,424 | 1,442 | 1,415 | 1,425 | +0.56% | 144,100 | 494億3040万 | -1.86% | 29.49 | 6.12 |
| 07/26 | 1,401 | 1,417 | 1,401 | 1,417 | +0.35% | 84,200 | 491億5289万 | -2.68% | 29.33 | 6.09 |
| 07/25 | 1,409 | 1,420 | 1,395 | 1,412 | +1.15% | 129,500 | 489億7945万 | -3.35% | 29.22 | 6.07 |
| 07/24 | 1,395 | 1,406 | 1,376 | 1,396 | +0.43% | 156,600 | 484億2444万 | -4.51% | 28.89 | 6 |
| 07/23 | 1,376 | 1,398 | 1,362 | 1,390 | +0.94% | 137,800 | 482億1632万 | -5.05% | 28.77 | 5.97 |
| 07/22 | 1,398 | 1,420 | 1,374 | 1,377 | -1.64% | 133,900 | 477億6537万 | -6.13% | 28.5 | 5.92 |
| 07/19 | 1,397 | 1,424 | 1,390 | 1,400 | +1.16% | 141,200 | 485億6320万 | -4.76% | 28.98 | 6.02 |
| 07/18 | 1,378 | 1,410 | 1,376 | 1,384 | -1% | 265,900 | 480億819万 | -5.91% | 28.64 | 5.95 |
| 07/17 | 1,413 | 1,417 | 1,374 | 1,398 | -1.96% | 290,300 | 484億9382万 | -4.9% | 28.93 | 6.01 |
| 07/16 | 1,416 | 1,433 | 1,370 | 1,426 | -1.18% | 229,900 | 494億6508万 | -2.93% | 29.51 | 6.13 |
| 07/12 | 1,500 | 1,500 | 1,425 | 1,443 | -3.99% | 358,200 | 500億5478万 | -1.64% | 29.87 | 6.2 |
| 07/11 | 1,521 | 1,527 | 1,491 | 1,503 | -0.27% | 160,900 | 521億3606万 | +2.73% | 31.11 | 6.46 |
| 07/10 | 1,505 | 1,524 | 1,474 | 1,507 | +0.4% | 203,700 | 522億7481万 | +3.72% | 31.19 | 6.48 |
| 07/09 | 1,495 | 1,530 | 1,485 | 1,501 | +1.21% | 312,000 | 520億6668万 | +4.09% | 31.07 | 6.45 |
| 07/08 | 1,500 | 1,508 | 1,462 | 1,483 | -0.07% | 199,600 | 514億4230万 | +3.85% | 30.69 | 6.37 |
| 07/05 | 1,505 | 1,505 | 1,461 | 1,484 | -1.85% | 207,100 | 514億7699万 | +4.8% | 30.71 | 6.38 |
| 07/04 | 1,467 | 1,529 | 1,460 | 1,512 | +4.28% | 270,400 | 524億4825万 | +7.62% | 31.29 | 6.5 |
| 07/03 | 1,466 | 1,475 | 1,431 | 1,450 | -1.09% | 286,200 | 502億9760万 | +4.24% | 30.01 | 6.23 |
| 07/02 | 1,514 | 1,514 | 1,435 | 1,466 | -3.43% | 644,400 | 508億5260万 | +5.92% | 30.34 | 6.3 |
| 07/01 | 1,434 | 1,532 | 1,391 | 1,518 | +6.15% | 603,000 | 526億5638万 | +10.32% | 31.42 | 6.52 |
| 06/28 | 1,473 | 1,498 | 1,420 | 1,430 | -2.65% | 378,900 | 496億384万 | +4.76% | 29.6 | 6.15 |
| 06/27 | 1,464 | 1,485 | 1,457 | 1,469 | +0.82% | 229,400 | 509億5667万 | +8.25% | 30.4 | 6.31 |
| 06/26 | 1,471 | 1,489 | 1,445 | 1,457 | -3% | 392,400 | 505億4041万 | +8.17% | 30.16 | 6.26 |
| 06/25 | 1,535 | 1,536 | 1,471 | 1,502 | -2.4% | 379,500 | 521億137万 | +12.17% | 31.09 | 6.45 |
| 06/24 | 1,556 | 1,576 | 1,537 | 1,539 | -0.39% | 281,700 | 533億8483万 | +15.98% | 31.85 | 6.61 |
| 06/21 | 1,556 | 1,558 | 1,522 | 1,545 | +0.72% | 378,100 | 535億9296万 | +17.58% | 31.98 | 6.64 |
| 06/20 | 1,448 | 1,537 | 1,448 | 1,534 | +5.94% | 462,300 | 532億1139万 | +17.73% | 31.75 | 6.59 |
| 06/19 | 1,462 | 1,474 | 1,441 | 1,448 | +0.21% | 403,700 | 502億2822万 | +12.16% | 29.97 | 6.22 |
| 06/18 | 1,465 | 1,473 | 1,435 | 1,445 | -0.41% | 292,800 | 501億2416万 | +12.45% | 29.91 | 6.21 |
| 06/17 | 1,461 | 1,473 | 1,443 | 1,451 | 0% | 288,500 | 503億3228万 | +13.54% | 30.03 | 6.24 |
| 06/14 | 1,431 | 1,456 | 1,413 | 1,451 | +0.97% | 410,500 | 503億3228万 | +14.07% | 30.03 | 6.24 |
| 06/13 | 1,390 | 1,467 | 1,390 | 1,437 | +5.43% | 873,000 | 498億4665万 | +13.24% | 29.74 | 6.18 |
| 06/12 | 1,359 | 1,379 | 1,348 | 1,363 | 0% | 140,100 | 472億7974万 | +7.58% | 28.21 | 5.86 |
| 06/11 | 1,352 | 1,378 | 1,342 | 1,363 | -1.37% | 289,500 | 472億7974万 | +6.57% | 28.21 | 5.86 |
| 06/10 | 1,346 | 1,392 | 1,340 | 1,382 | +3.91% | 618,100 | 479億3881万 | +6.97% | 28.6 | 5.94 |
| 06/07 | 1,260 | 1,331 | 1,255 | 1,330 | +5.14% | 606,100 | 461億3504万 | +2.15% | 27.53 | 5.72 |
| 06/06 | 1,227 | 1,295 | 1,227 | 1,265 | +3.1% | 486,600 | 438億8032万 | -3.73% | 26.18 | 5.44 |
| 06/05 | 1,187 | 1,235 | 1,179 | 1,227 | +6.05% | 311,300 | 425億6217万 | -7.67% | 25.4 | 5.27 |
| 06/04 | 1,150 | 1,186 | 1,132 | 1,157 | -0.86% | 596,500 | 401億3401万 | -13.91% | 23.95 | 4.97 |
| 06/03 | 1,200 | 1,200 | 1,152 | 1,167 | -3.95% | 263,500 | 404億8089万 | -14.57% | 24.15 | 5.02 |
| 05/31 | 1,175 | 1,227 | 1,161 | 1,215 | +3.49% | 638,000 | 421億4592万 | -12.27% | 25.15 | 5.22 |
| 05/30 | 1,250 | 1,255 | 1,160 | 1,174 | -6.9% | 604,400 | 407億2371万 | -16.26% | 24.3 | 5.05 |
| 05/29 | 1,250 | 1,279 | 1,230 | 1,261 | -0.63% | 204,000 | 437億4156万 | -11.32% | 26.1 | 5.42 |
| 05/28 | 1,251 | 1,280 | 1,246 | 1,269 | +1.52% | 659,600 | 440億1907万 | -11.69% | 26.26 | 5.45 |
| 05/27 | 1,228 | 1,264 | 1,228 | 1,250 | +2.21% | 200,500 | 433億6000万 | -13.91% | 25.87 | 5.37 |
| 05/24 | 1,224 | 1,237 | 1,210 | 1,223 | -0.16% | 399,900 | 424億2342万 | -16.58% | 25.31 | 5.26 |
| 05/23 | 1,214 | 1,234 | 1,195 | 1,225 | -1.53% | 266,600 | 424億9280万 | -17.29% | 25.35 | 5.26 |
| 05/22 | 1,214 | 1,253 | 1,209 | 1,244 | +3.75% | 210,400 | 431億5187万 | -16.9% | 25.75 | 5.35 |
| 05/21 | 1,236 | 1,243 | 1,185 | 1,199 | -1.8% | 382,800 | 415億9091万 | -20.65% | 24.82 | 5.15 |
| 05/20 | 1,260 | 1,279 | 1,215 | 1,221 | -4.08% | 318,400 | 423億5404万 | -20.09% | 25.27 | 5.25 |
| 05/17 | 1,242 | 1,306 | 1,240 | 1,273 | +3.75% | 453,700 | 441億5782万 | -17.44% | 26.35 | 5.47 |
| 05/16 | 1,305 | 1,317 | 1,211 | 1,227 | -6.9% | 541,600 | 425億6217万 | -21.04% | 25.4 | 5.27 |
| 05/15 | 1,275 | 1,322 | 1,254 | 1,318 | +4.52% | 470,700 | 457億1878万 | -15.89% | 27.28 | 5.66 |
| 05/14 | 1,262 | 1,262 | 1,187 | 1,261 | -3.15% | 719,800 | 437億4156万 | -19.94% | 26.1 | 5.42 |
| 05/13 | 1,330 | 1,430 | 1,282 | 1,302 | -5.92% | 845,200 | 451億6377万 | -17.85% | 26.95 | 5.6 |
| 05/10 | 1,330 | 1,417 | 1,322 | 1,384 | +1.24% | 763,300 | 480億819万 | -13.12% | 28.64 | 5.95 |
| 05/09 | 1,556 | 1,560 | 1,334 | 1,367 | -18.39% | 1,685,900 | 474億1849万 | -14.72% | 28.29 | 5.87 |
| 05/08 | 1,672 | 1,712 | 1,634 | 1,675 | -0.12% | 567,300 | 581億240万 | +3.91% | 34.67 | 7.2 |
