株価チャート
2019/02/01~2019/08/21
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 |
08/21 | 921 | 933 | 921 | 931 | -0.53% | 500 | 14億9518万 | -4.22% | - | 0.34 |
08/20 | 936 | 936 | 936 | 936 | -1.47% | 100 | 15億321万 | -4% | - | 0.34 |
08/16 | 950 | 950 | 950 | 950 | +0.64% | 100 | 15億2570万 | -2.66% | - | 0.35 |
08/14 | 936 | 944 | 936 | 944 | +2.5% | 200 | 15億1606万 | -3.48% | - | 0.35 |
08/13 | 917 | 921 | 917 | 921 | -1.18% | 400 | 14億7912万 | -6.12% | - | 0.34 |
08/09 | 932 | 932 | 932 | 932 | -1.58% | 300 | 14億9679万 | -5.28% | - | 0.34 |
08/07 | 941 | 965 | 940 | 947 | +0.42% | 1,200 | 15億2088万 | -4.05% | - | 0.35 |
08/06 | 943 | 943 | 943 | 943 | -2.78% | 200 | 15億1445万 | -4.65% | - | 0.35 |
08/05 | 969 | 970 | 969 | 970 | -0.41% | 400 | 15億5782万 | -2.12% | - | 0.36 |
08/02 | 976 | 980 | 960 | 974 | -0.2% | 1,000 | 15億6424万 | -1.81% | - | 0.36 |
08/01 | 967 | 976 | 965 | 976 | -2.11% | 1,400 | 15億6745万 | -1.61% | - | 0.36 |
07/31 | 987 | 997 | 987 | 997 | +1.94% | 200 | 16億118万 | +0.61% | - | 0.37 |
07/30 | 978 | 978 | 978 | 978 | 0% | 1,800 | 15億7066万 | -1.11% | - | 0.36 |
07/29 | 968 | 978 | 965 | 978 | -1.61% | 1,100 | 15億7066万 | -1.01% | - | 0.36 |
07/25 | 988 | 994 | 986 | 994 | -2.36% | 1,800 | 15億9636万 | +0.61% | - | 0.37 |
07/24 | 1,011 | 1,018 | 1,010 | 1,018 | +0.3% | 600 | 16億3490万 | +2.93% | - | 0.37 |
07/23 | 1,019 | 1,019 | 1,012 | 1,015 | -0.2% | 600 | 16億3009万 | +2.63% | - | 0.37 |
07/22 | 1,033 | 1,033 | 1,015 | 1,017 | +2.31% | 800 | 16億3330万 | +2.83% | - | 0.37 |
07/19 | 994 | 994 | 994 | 994 | +0.1% | 200 | 15億9636万 | +0.4% | - | 0.37 |
07/18 | 996 | 1,011 | 993 | 993 | +1.22% | 1,200 | 15億9475万 | +0.2% | - | 0.37 |
07/17 | 992 | 993 | 980 | 981 | -1.21% | 1,500 | 15億7548万 | -1.31% | - | 0.36 |
07/16 | 984 | 993 | 984 | 993 | +2.9% | 1,400 | 15億9475万 | -0.3% | - | 0.37 |
07/12 | 965 | 965 | 965 | 965 | -1.53% | 100 | 15億4979万 | -3.4% | - | 0.36 |
07/11 | 965 | 980 | 965 | 980 | 0% | 700 | 15億7388万 | -2.49% | - | 0.36 |
07/10 | 994 | 994 | 980 | 980 | -1.31% | 600 | 15億7388万 | -2.97% | - | 0.36 |
07/09 | 985 | 994 | 984 | 993 | +2.37% | 900 | 15億9475万 | -2.26% | - | 0.37 |
07/08 | 985 | 985 | 970 | 970 | -3.39% | 1,200 | 15億5782万 | -5% | - | 0.36 |
07/05 | 992 | 1,014 | 992 | 1,004 | -0.79% | 1,100 | 16億1242万 | -2.43% | - | 0.37 |
07/04 | 996 | 1,041 | 996 | 1,012 | +2.74% | 1,200 | 16億2527万 | -2.41% | - | 0.37 |
07/03 | 988 | 1,010 | 983 | 985 | -3.24% | 900 | 15億8191万 | -5.56% | - | 0.36 |
07/02 | 1,010 | 1,018 | 1,010 | 1,018 | +0.99% | 200 | 16億3490万 | -3.14% | - | 0.37 |
07/01 | 977 | 1,008 | 977 | 1,008 | +2.34% | 800 | 16億1884万 | -4.82% | - | 0.37 |
06/28 | 967 | 985 | 967 | 985 | +0.31% | 1,500 | 15億8191万 | -7.69% | - | 0.36 |
06/27 | 982 | 982 | 982 | 982 | +0.31% | 400 | 15億7709万 | -8.65% | - | 0.36 |
06/26 | 954 | 979 | 954 | 979 | +2.51% | 700 | 15億7227万 | -9.6% | - | 0.36 |
06/25 | 969 | 970 | 955 | 955 | +0.1% | 1,600 | 15億3373万 | -12.79% | - | 0.35 |
06/24 | 955 | 956 | 954 | 954 | -0.1% | 1,400 | 15億3212万 | -13.74% | - | 0.35 |
06/21 | 982 | 982 | 955 | 955 | -2.55% | 1,500 | 15億3373万 | -14.58% | - | 0.35 |
06/20 | 990 | 990 | 954 | 980 | -3.45% | 3,200 | 15億7388万 | -13.27% | - | 0.36 |
06/19 | 1,018 | 1,018 | 1,015 | 1,015 | -0.49% | 600 | 16億3009万 | -11.04% | - | 0.37 |
06/18 | 1,020 | 1,020 | 1,020 | 1,020 | +0.89% | 100 | 16億3812万 | -11.54% | - | 0.38 |
06/14 | 1,030 | 1,030 | 1,011 | 1,011 | -1.84% | 400 | 16億2366万 | -13.07% | - | 0.37 |
06/13 | 1,030 | 1,030 | 1,002 | 1,030 | -0.68% | 1,800 | 16億5418万 | -12.27% | - | 0.38 |
06/12 | 1,050 | 1,050 | 1,037 | 1,037 | -1.24% | 700 | 16億6542万 | -12.27% | - | 0.38 |
06/11 | 1,050 | 1,051 | 1,041 | 1,050 | 0% | 800 | 16億8630万 | -11.91% | - | 0.39 |
06/10 | 1,032 | 1,050 | 1,032 | 1,050 | -1.13% | 1,200 | 16億8630万 | -12.72% | - | 0.39 |
06/07 | 1,110 | 1,110 | 1,062 | 1,062 | -4.32% | 1,300 | 17億557万 | -12.38% | - | 0.39 |
06/06 | 1,110 | 1,110 | 1,110 | 1,110 | -0.45% | 500 | 17億8266万 | -9.09% | - | 0.41 |
06/04 | 1,115 | 1,115 | 1,115 | 1,115 | -0.45% | 100 | 17億9069万 | -9.28% | - | 0.41 |
05/29 | 1,100 | 1,123 | 1,100 | 1,120 | 0% | 500 | 17億9872万 | -9.6% | - | 0.41 |
05/28 | 1,150 | 1,150 | 1,120 | 1,120 | -4.19% | 700 | 17億9872万 | -10.4% | - | 0.41 |
05/27 | 1,200 | 1,200 | 1,169 | 1,169 | -2.58% | 600 | 18億7741万 | -7.15% | - | 0.43 |
05/24 | 1,170 | 1,200 | 1,170 | 1,200 | +2.56% | 600 | 19億2720万 | -5.06% | - | 0.44 |
05/23 | 1,180 | 1,199 | 1,170 | 1,170 | -0.09% | 800 | 18億7902万 | -7.73% | - | 0.43 |
05/22 | 1,219 | 1,219 | 1,171 | 1,171 | -3.94% | 300 | 18億8062万 | -8.01% | - | 0.43 |
05/21 | 1,219 | 1,219 | 1,219 | 1,219 | -0.57% | 200 | 19億5771万 | -4.62% | - | 0.45 |
05/17 | 1,256 | 1,256 | 1,226 | 1,226 | +3.99% | 200 | 19億6895万 | -4.29% | - | 0.45 |
05/16 | 1,200 | 1,200 | 1,179 | 1,179 | -0.92% | 400 | 18億9347万 | -8.11% | - | 0.43 |
05/15 | 1,227 | 1,227 | 1,190 | 1,190 | -5.18% | 800 | 19億1114万 | -7.54% | - | 0.44 |
05/13 | 1,255 | 1,255 | 1,255 | 1,255 | +1.7% | 100 | 20億1553万 | -2.71% | - | 0.46 |
05/10 | 1,257 | 1,257 | 1,234 | 1,234 | -1.91% | 500 | 19億8180万 | -4.56% | - | 0.45 |
05/09 | 1,258 | 1,258 | 1,258 | 1,258 | 0% | 200 | 20億2034万 | -3.23% | - | 0.46 |
05/08 | 1,257 | 1,258 | 1,257 | 1,258 | +0.08% | 200 | 20億2034万 | -3.6% | - | 0.46 |
05/07 | 1,257 | 1,257 | 1,257 | 1,257 | -4.05% | 200 | 20億1874万 | -4.05% | - | 0.46 |
04/25 | 1,310 | 1,310 | 1,310 | 1,310 | +2.34% | 500 | 21億386万 | -0.3% | - | 0.48 |
04/24 | 1,251 | 1,280 | 1,251 | 1,280 | -0.08% | 200 | 20億5568万 | -2.66% | - | 0.47 |
04/23 | 1,250 | 1,281 | 1,250 | 1,281 | +4.15% | 1,000 | 20億5728万 | -2.73% | - | 0.47 |
04/22 | 1,298 | 1,298 | 1,230 | 1,230 | -4.73% | 2,700 | 19億7538万 | -6.68% | - | 0.45 |
04/17 | 1,291 | 1,291 | 1,291 | 1,291 | -2.27% | 100 | 20億7334万 | -2.34% | - | 0.48 |
04/16 | 1,285 | 1,327 | 1,285 | 1,321 | +3.2% | 300 | 21億2152万 | -0.15% | - | 0.49 |
04/15 | 1,276 | 1,280 | 1,276 | 1,280 | -0.39% | 300 | 20億5568万 | -3.25% | - | 0.47 |
04/12 | 1,285 | 1,285 | 1,285 | 1,285 | -2.28% | 100 | 20億6371万 | -2.95% | - | 0.47 |
04/11 | 1,315 | 1,315 | 1,315 | 1,315 | -3.31% | 200 | 21億1189万 | -0.68% | - | 0.48 |
04/08 | 1,360 | 1,360 | 1,360 | 1,360 | -1.81% | 100 | 21億8416万 | +2.87% | - | 0.5 |
03/26 | 1,350 | 1,385 | 1,350 | 1,385 | +2.59% | 1,200 | 22億2431万 | +5.08% | - | 0.49 |
03/25 | 1,359 | 1,360 | 1,350 | 1,350 | +3.85% | 1,700 | 21億6810万 | +2.74% | - | 0.48 |
03/22 | 1,300 | 1,300 | 1,300 | 1,300 | +0.78% | 100 | 20億8780万 | -0.84% | - | 0.46 |
03/20 | 1,291 | 1,291 | 1,290 | 1,290 | -0.77% | 200 | 20億7174万 | -1.75% | - | 0.46 |
03/19 | 1,300 | 1,300 | 1,300 | 1,300 | -0.23% | 100 | 20億8780万 | -1.22% | - | 0.46 |
03/18 | 1,283 | 1,303 | 1,272 | 1,303 | +2.12% | 800 | 20億9261万 | -0.99% | - | 0.46 |
03/15 | 1,284 | 1,284 | 1,276 | 1,276 | -0.7% | 300 | 20億4925万 | -3.04% | - | 0.45 |
03/14 | 1,272 | 1,285 | 1,272 | 1,285 | +0.63% | 200 | 20億6371万 | -2.36% | - | 0.45 |
03/13 | 1,285 | 1,285 | 1,277 | 1,277 | 0% | 1,000 | 20億5086万 | -2.89% | - | 0.45 |
03/12 | 1,275 | 1,290 | 1,274 | 1,277 | -4.06% | 1,800 | 20億5086万 | -2.89% | - | 0.45 |
03/08 | 1,306 | 1,331 | 1,306 | 1,331 | -4.59% | 500 | 21億3758万 | +1.29% | - | 0.47 |
03/07 | 1,395 | 1,395 | 1,395 | 1,395 | +1.09% | 100 | 22億4037万 | +6.41% | - | 0.49 |
03/05 | 1,409 | 1,409 | 1,380 | 1,380 | +0.07% | 200 | 22億1628万 | +5.67% | - | 0.49 |
02/25 | 1,375 | 1,379 | 1,375 | 1,379 | +0.66% | 600 | 22億1467万 | +6% | - | 0.49 |
02/22 | 1,352 | 1,370 | 1,352 | 1,370 | +3.63% | 400 | 22億22万 | +5.71% | - | 0.48 |
02/21 | 1,322 | 1,322 | 1,322 | 1,322 | -1.34% | 100 | 21億2313万 | +2.4% | - | 0.47 |
02/20 | 1,340 | 1,340 | 1,340 | 1,340 | +2.29% | 100 | 21億5204万 | +3.88% | - | 0.47 |
02/18 | 1,310 | 1,310 | 1,310 | 1,310 | -1.21% | 500 | 21億386万 | +1.79% | - | 0.46 |
02/15 | 1,300 | 1,326 | 1,296 | 1,326 | -0.3% | 600 | 21億2955万 | +3.35% | - | 0.47 |
02/13 | 1,330 | 1,330 | 1,330 | 1,330 | +0.76% | 100 | 21億3598万 | +3.58% | - | 0.47 |
02/12 | 1,320 | 1,320 | 1,320 | 1,320 | +1.62% | 100 | 21億1992万 | +2.72% | - | 0.47 |
02/08 | 1,288 | 1,299 | 1,288 | 1,299 | +1.25% | 400 | 20億8619万 | +0.7% | - | 0.46 |
02/07 | 1,253 | 1,283 | 1,253 | 1,283 | +2.39% | 300 | 20億6049万 | -0.85% | - | 0.45 |
02/05 | 1,269 | 1,269 | 1,253 | 1,253 | -1.26% | 600 | 20億1231万 | -3.62% | - | 0.44 |
02/04 | 1,287 | 1,287 | 1,257 | 1,269 | -0.31% | 800 | 20億3801万 | -2.83% | - | 0.45 |
02/01 | 1,288 | 1,288 | 1,273 | 1,273 | -1.16% | 200 | 20億4443万 | -2.97% | - | 0.45 |