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 | 613 | 618 | 612 | 614 | -0.32% | 48,300 | 137億5654万 | -1.92% | 17.39 | 1.54 |
09/27 | 629 | 630 | 612 | 616 | -4.05% | 175,700 | 138億135万 | -1.75% | 17.45 | 1.54 |
09/26 | 648 | 649 | 642 | 642 | -0.77% | 220,900 | 143億8388万 | +2.39% | 18.18 | 1.61 |
09/25 | 650 | 650 | 646 | 647 | -0.31% | 59,100 | 144億9590万 | +3.19% | 18.32 | 1.62 |
09/24 | 644 | 650 | 643 | 649 | +1.41% | 90,000 | 145億4071万 | +3.67% | 18.38 | 1.63 |
09/20 | 635 | 644 | 633 | 640 | +1.59% | 49,200 | 143億3907万 | +2.24% | 18.13 | 1.6 |
09/19 | 627 | 630 | 625 | 630 | +1.12% | 44,900 | 141億1502万 | +0.8% | 17.84 | 1.58 |
09/18 | 624 | 625 | 620 | 623 | +0.48% | 20,700 | 139億5819万 | -0.32% | 17.65 | 1.56 |
09/17 | 625 | 626 | 619 | 620 | +0.16% | 52,400 | 138億9097万 | -0.64% | 17.56 | 1.55 |
09/13 | 624 | 629 | 619 | 619 | -0.16% | 85,400 | 138億6857万 | -0.8% | 17.53 | 1.55 |
09/12 | 622 | 624 | 620 | 620 | +0.16% | 108,500 | 138億9097万 | -0.96% | 17.56 | 1.55 |
09/11 | 622 | 625 | 616 | 619 | 0% | 53,500 | 138億6857万 | -1.28% | 17.53 | 1.55 |
09/10 | 626 | 631 | 619 | 619 | -0.64% | 62,300 | 138億6857万 | -1.28% | 17.53 | 1.55 |
09/09 | 621 | 628 | 621 | 623 | +0.97% | 60,800 | 139億5819万 | -0.8% | 17.65 | 1.56 |
09/06 | 624 | 625 | 617 | 617 | -0.8% | 86,300 | 138億2376万 | -1.91% | 17.48 | 1.55 |
09/05 | 623 | 628 | 621 | 622 | +0.65% | 68,800 | 139億3578万 | -1.27% | 17.62 | 1.56 |
09/04 | 625 | 628 | 618 | 618 | -1.59% | 27,400 | 138億4616万 | -2.06% | 17.5 | 1.55 |
09/03 | 628 | 629 | 627 | 628 | -0.16% | 21,200 | 140億7021万 | -0.63% | 17.79 | 1.57 |
09/02 | 631 | 633 | 629 | 629 | 0% | 13,500 | 140億9261万 | -0.63% | 17.82 | 1.58 |
08/30 | 630 | 634 | 629 | 629 | +0.32% | 67,300 | 140億9261万 | -0.79% | 17.82 | 1.58 |
08/29 | 626 | 628 | 622 | 627 | +0.8% | 23,600 | 140億4780万 | -1.26% | 17.76 | 1.57 |
08/28 | 627 | 629 | 622 | 622 | -0.64% | 12,100 | 139億3578万 | -2.2% | 17.62 | 1.56 |
08/27 | 627 | 630 | 625 | 626 | +0.64% | 8,800 | 140億2540万 | -1.73% | 17.73 | 1.57 |
08/26 | 625 | 629 | 622 | 622 | -1.58% | 19,900 | 139億3578万 | -2.51% | 17.62 | 1.56 |
08/23 | 626 | 636 | 626 | 632 | +0.64% | 10,400 | 141億5983万 | -0.94% | 17.9 | 1.58 |
08/22 | 633 | 634 | 628 | 628 | -0.79% | 12,800 | 140億7021万 | -1.57% | 17.79 | 1.57 |
08/21 | 638 | 639 | 633 | 633 | -0.78% | 12,600 | 141億8223万 | -0.94% | 17.93 | 1.59 |
08/20 | 634 | 638 | 632 | 638 | +1.43% | 13,700 | 142億9426万 | -0.31% | 18.07 | 1.6 |
08/19 | 634 | 634 | 627 | 629 | +0.16% | 18,500 | 140億9261万 | -1.72% | 17.82 | 1.58 |
08/16 | 621 | 632 | 620 | 628 | +1.29% | 22,500 | 140億7021万 | -2.03% | 17.79 | 1.57 |
08/15 | 613 | 620 | 610 | 620 | -0.48% | 18,300 | 138億9097万 | -3.43% | 17.56 | 1.55 |
08/14 | 619 | 624 | 617 | 623 | +1.8% | 19,100 | 139億5819万 | -3.11% | 17.65 | 1.56 |
08/13 | 626 | 626 | 611 | 612 | -2.24% | 33,800 | 137億1173万 | -4.97% | 17.33 | 1.53 |
08/09 | 620 | 629 | 618 | 626 | -3.69% | 59,400 | 140億2540万 | -3.1% | 17.73 | 1.57 |
08/08 | 650 | 656 | 646 | 650 | +0.62% | 15,500 | 145億6312万 | +0.46% | 18.41 | 1.63 |
08/07 | 645 | 646 | 636 | 646 | +2.05% | 18,000 | 144億7350万 | -0.15% | 18.3 | 1.62 |
08/06 | 625 | 638 | 617 | 633 | -1.09% | 24,500 | 141億8223万 | -2.01% | 17.93 | 1.59 |
08/05 | 641 | 641 | 632 | 640 | 0% | 29,100 | 143億3907万 | -1.08% | 18.13 | 1.6 |
08/02 | 650 | 650 | 640 | 640 | -1.69% | 20,800 | 143億3907万 | -0.93% | 18.13 | 1.6 |
08/01 | 646 | 651 | 645 | 651 | +0.77% | 8,000 | 145億8552万 | +0.77% | 18.44 | 1.63 |
07/31 | 646 | 650 | 646 | 646 | -1.07% | 18,000 | 144億7350万 | +0.16% | 18.3 | 1.62 |
07/30 | 651 | 653 | 645 | 653 | +0.31% | 22,100 | 146億3033万 | +1.24% | 18.49 | 1.64 |
07/29 | 650 | 652 | 648 | 651 | +0.31% | 6,100 | 145億8552万 | +1.09% | 18.44 | 1.63 |
07/26 | 652 | 652 | 646 | 649 | -0.15% | 16,400 | 145億4071万 | +0.93% | 18.38 | 1.63 |
07/25 | 652 | 653 | 648 | 650 | -0.15% | 6,600 | 145億6312万 | +1.09% | 18.41 | 1.63 |
07/24 | 650 | 651 | 646 | 651 | +0.31% | 7,400 | 145億8552万 | +1.24% | 18.44 | 1.63 |
07/23 | 646 | 649 | 643 | 649 | +1.41% | 9,700 | 145億4071万 | +1.09% | 18.38 | 1.63 |
07/22 | 645 | 645 | 640 | 640 | 0% | 11,800 | 143億3907万 | -0.31% | 18.13 | 1.6 |
07/19 | 641 | 644 | 640 | 640 | +0.63% | 12,100 | 143億3907万 | -0.31% | 18.13 | 1.6 |
07/18 | 644 | 646 | 636 | 636 | -1.4% | 31,200 | 142億4945万 | -1.09% | 18.01 | 1.59 |
07/17 | 652 | 652 | 645 | 645 | -0.77% | 13,700 | 144億5109万 | +0.31% | 18.27 | 1.62 |
07/16 | 652 | 652 | 645 | 650 | +0.31% | 10,900 | 145億6312万 | +1.09% | 18.41 | 1.63 |
07/12 | 650 | 653 | 647 | 648 | -0.31% | 12,100 | 145億1831万 | +0.78% | 18.35 | 1.62 |
07/11 | 648 | 653 | 646 | 650 | +0.93% | 13,000 | 145億6312万 | +1.09% | 18.41 | 1.63 |
07/10 | 653 | 653 | 644 | 644 | -1.38% | 21,100 | 144億2869万 | +0.16% | 18.24 | 1.61 |
07/09 | 653 | 659 | 652 | 653 | 0% | 10,600 | 146億3033万 | +1.56% | 18.49 | 1.64 |
07/08 | 658 | 659 | 652 | 653 | -0.31% | 14,300 | 146億3033万 | +1.71% | 18.49 | 1.64 |
07/05 | 656 | 656 | 646 | 655 | +0.77% | 19,000 | 146億7514万 | +2.18% | 18.55 | 1.64 |
07/04 | 647 | 654 | 646 | 650 | +0.78% | 20,000 | 145億6312万 | +1.56% | 18.41 | 1.63 |
07/03 | 638 | 648 | 635 | 645 | +0.94% | 25,500 | 144億5109万 | +0.78% | 18.27 | 1.62 |
07/02 | 638 | 644 | 635 | 639 | 0% | 11,000 | 143億1666万 | -0.16% | 18.1 | 1.6 |
07/01 | 639 | 639 | 634 | 639 | +1.27% | 10,900 | 143億1666万 | -0.31% | 18.1 | 1.6 |
06/28 | 632 | 636 | 631 | 631 | -0.63% | 13,200 | 141億3742万 | -1.71% | 17.87 | 1.58 |
06/27 | 632 | 636 | 627 | 635 | +0.63% | 12,200 | 142億2704万 | -1.24% | 17.98 | 1.59 |
06/26 | 631 | 634 | 631 | 631 | 0% | 12,500 | 141億3742万 | -2.02% | 17.87 | 1.58 |
06/25 | 637 | 638 | 631 | 631 | -0.63% | 9,100 | 141億3742万 | -2.17% | 17.87 | 1.58 |
06/24 | 634 | 637 | 630 | 635 | 0% | 16,800 | 142億2704万 | -1.7% | 17.98 | 1.59 |
06/21 | 641 | 641 | 634 | 635 | -1.24% | 17,400 | 142億2704万 | -1.85% | 17.98 | 1.59 |
06/20 | 643 | 645 | 638 | 643 | +0.47% | 9,800 | 144億628万 | -0.77% | 18.21 | 1.61 |
06/19 | 638 | 642 | 636 | 640 | +0.95% | 9,700 | 143億3907万 | -1.39% | 18.13 | 1.6 |
06/18 | 648 | 648 | 634 | 634 | -1.71% | 17,800 | 142億464万 | -2.31% | 17.96 | 1.59 |
06/17 | 647 | 653 | 645 | 645 | -0.31% | 10,200 | 144億5109万 | -0.77% | 18.27 | 1.62 |
06/14 | 653 | 653 | 643 | 647 | -0.46% | 23,500 | 144億9590万 | -0.46% | 18.32 | 1.62 |
06/13 | 655 | 655 | 644 | 650 | -0.31% | 16,200 | 145億6312万 | -0.15% | 18.41 | 1.63 |
06/12 | 657 | 658 | 650 | 652 | 0% | 15,800 | 146億792万 | 0% | 18.47 | 1.63 |
06/11 | 651 | 655 | 646 | 652 | +0.31% | 17,100 | 146億792万 | -0.15% | 18.47 | 1.63 |
06/10 | 650 | 651 | 643 | 650 | +0.31% | 19,900 | 145億6312万 | -0.61% | 18.41 | 1.63 |
06/07 | 644 | 648 | 635 | 648 | +1.25% | 13,000 | 145億1831万 | -1.07% | 18.35 | 1.62 |
06/06 | 637 | 649 | 637 | 640 | -0.16% | 14,000 | 143億3907万 | -2.59% | 18.13 | 1.6 |
06/05 | 637 | 644 | 634 | 641 | +1.26% | 25,900 | 143億6147万 | -2.58% | 18.15 | 1.61 |
06/04 | 627 | 633 | 617 | 633 | +1.44% | 19,900 | 141億8223万 | -3.95% | 17.93 | 1.59 |
06/03 | 628 | 628 | 621 | 624 | -2.04% | 23,300 | 139億8059万 | -5.45% | 17.67 | 1.56 |
05/31 | 638 | 641 | 632 | 637 | -0.31% | 18,900 | 142億7185万 | -3.63% | 18.04 | 1.6 |
05/30 | 650 | 650 | 630 | 639 | -1.84% | 34,400 | 143億1666万 | -3.47% | 18.1 | 1.6 |
05/29 | 656 | 657 | 650 | 651 | -1.06% | 14,200 | 145億8552万 | -1.96% | 18.44 | 1.63 |
05/28 | 661 | 665 | 658 | 658 | -0.45% | 10,800 | 147億4235万 | -1.05% | 18.64 | 1.65 |
05/27 | 665 | 667 | 655 | 661 | +0.3% | 14,900 | 148億957万 | -0.6% | 18.72 | 1.66 |
05/24 | 655 | 662 | 655 | 659 | 0% | 15,600 | 147億6476万 | -1.05% | 18.66 | 1.65 |
05/23 | 657 | 662 | 653 | 659 | +0.46% | 14,500 | 147億6476万 | -1.05% | 18.66 | 1.65 |
05/22 | 662 | 662 | 656 | 656 | -0.91% | 11,100 | 146億9754万 | -1.65% | 18.58 | 1.64 |
05/21 | 661 | 663 | 651 | 662 | 0% | 19,300 | 148億3197万 | -0.75% | 18.75 | 1.66 |
05/20 | 661 | 664 | 655 | 662 | +0.3% | 25,900 | 148億3197万 | -0.9% | 18.75 | 1.66 |
05/17 | 660 | 660 | 651 | 660 | +0.46% | 26,600 | 147億8716万 | -1.35% | 18.69 | 1.65 |
05/16 | 657 | 659 | 649 | 657 | 0% | 19,000 | 147億1995万 | -1.79% | 18.61 | 1.65 |
05/15 | 653 | 657 | 645 | 657 | +1.7% | 27,200 | 147億1995万 | -1.79% | 18.61 | 1.65 |
05/14 | 630 | 648 | 625 | 646 | -0.31% | 30,700 | 144億7350万 | -3.58% | 18.3 | 1.62 |
05/13 | 663 | 664 | 648 | 648 | -2.11% | 46,400 | 145億1831万 | -3.57% | 18.35 | 1.62 |
05/10 | 679 | 679 | 660 | 662 | -2.5% | 46,700 | 148億3197万 | -1.49% | 18.75 | 1.66 |
05/09 | 678 | 680 | 670 | 679 | +0.15% | 38,000 | 152億1285万 | +0.89% | 19.23 | 1.7 |
05/08 | 677 | 681 | 672 | 678 | -0.44% | 23,900 | 151億9045万 | +0.74% | 19.2 | 1.7 |