株価チャート
2019/03/22~2019/10/02
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 |
10/02 | 885 | 885 | 870 | 870 | -3.33% | 500 | 13億9722万 | -2.79% | - | 0.32 |
09/26 | 900 | 900 | 900 | 900 | -0.77% | 400 | 14億4540万 | +0.11% | - | 0.33 |
09/25 | 907 | 907 | 907 | 907 | +1.45% | 600 | 14億5664万 | +0.78% | - | 0.33 |
09/24 | 910 | 910 | 894 | 894 | -1.22% | 1,700 | 14億3576万 | -0.78% | - | 0.33 |
09/20 | 925 | 925 | 905 | 905 | -1.63% | 1,300 | 14億5343万 | +0.33% | - | 0.33 |
09/19 | 920 | 920 | 920 | 920 | +1.1% | 100 | 14億7752万 | +1.77% | - | 0.34 |
09/18 | 910 | 910 | 910 | 910 | -2.78% | 300 | 14億6146万 | +0.55% | - | 0.34 |
09/17 | 891 | 936 | 891 | 936 | +5.17% | 200 | 15億321万 | +3.2% | - | 0.34 |
09/13 | 860 | 890 | 860 | 890 | +3.37% | 1,100 | 14億2934万 | -2.09% | - | 0.33 |
09/12 | 861 | 876 | 861 | 861 | +0.12% | 400 | 13億8276万 | -5.59% | - | 0.32 |
09/11 | 884 | 885 | 860 | 860 | -2.27% | 1,700 | 13億8116万 | -6.32% | - | 0.32 |
09/10 | 875 | 880 | 875 | 880 | +2.33% | 300 | 14億1328万 | -4.66% | - | 0.32 |
09/09 | 862 | 870 | 858 | 860 | 0% | 1,700 | 13億8116万 | -7.13% | - | 0.32 |
09/06 | 873 | 873 | 860 | 860 | -1.49% | 1,800 | 13億8116万 | -7.73% | - | 0.32 |
09/05 | 879 | 879 | 873 | 873 | -0.23% | 200 | 14億203万 | -6.93% | - | 0.32 |
09/04 | 861 | 875 | 860 | 875 | +0.23% | 800 | 14億525万 | -7.31% | - | 0.32 |
09/03 | 868 | 873 | 868 | 873 | -1.69% | 1,200 | 14億203万 | -8.01% | - | 0.32 |
09/02 | 888 | 888 | 888 | 888 | -0.22% | 300 | 14億2612万 | -6.92% | - | 0.33 |
08/30 | 885 | 890 | 883 | 890 | -0.67% | 300 | 14億2934万 | -7.19% | - | 0.33 |
08/28 | 900 | 915 | 896 | 896 | -1.86% | 600 | 14億3897万 | -6.86% | - | 0.33 |
08/26 | 883 | 913 | 883 | 913 | -1.4% | 900 | 14億6627万 | -5.49% | - | 0.34 |
08/23 | 926 | 926 | 921 | 926 | -0.43% | 400 | 14億8715万 | -4.34% | - | 0.34 |
08/22 | 946 | 946 | 930 | 930 | -0.11% | 400 | 14億9358万 | -4.12% | - | 0.34 |
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 |