株価チャート
2019/03/13~2019/08/09
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 |
08/09 | 1,243 | 1,250 | 1,216 | 1,218 | -0.16% | 21,300 | 106億5462万 | -4.62% | 28.16 | 1.13 |
08/08 | 1,245 | 1,246 | 1,216 | 1,220 | -0.73% | 12,200 | 106億7212万 | -4.76% | 28.21 | 1.13 |
08/07 | 1,232 | 1,253 | 1,226 | 1,229 | -0.08% | 23,000 | 107億5085万 | -4.28% | 28.41 | 1.14 |
08/06 | 1,181 | 1,230 | 1,166 | 1,230 | +1.57% | 55,100 | 107億5959万 | -4.43% | 28.44 | 1.14 |
08/05 | 1,260 | 1,260 | 1,200 | 1,211 | -4.42% | 43,100 | 105億9339万 | -6.12% | 28 | 1.12 |
08/02 | 1,276 | 1,285 | 1,250 | 1,267 | -1.86% | 35,500 | 110億8326万 | -2.01% | 29.29 | 1.17 |
08/01 | 1,289 | 1,304 | 1,276 | 1,291 | -1.68% | 34,800 | 112億9320万 | -0.08% | 29.85 | 1.19 |
07/31 | 1,308 | 1,320 | 1,295 | 1,313 | +0.38% | 34,700 | 114億8565万 | +1.7% | 30.36 | 1.21 |
07/30 | 1,320 | 1,327 | 1,305 | 1,308 | -1.28% | 30,000 | 114億4191万 | +1.47% | 30.24 | 1.21 |
07/29 | 1,367 | 1,367 | 1,321 | 1,325 | -3.64% | 74,000 | 115億9062万 | +2.95% | 30.63 | 1.23 |
07/26 | 1,401 | 1,416 | 1,370 | 1,375 | -2.62% | 89,400 | 120億2800万 | +7.09% | 31.79 | 1.27 |
07/25 | 1,405 | 1,445 | 1,377 | 1,412 | +0.86% | 145,500 | 123億5167万 | +10.4% | 32.64 | 1.31 |
07/24 | 1,350 | 1,430 | 1,325 | 1,400 | +4.09% | 193,700 | 122億4669万 | +9.98% | 32.37 | 1.3 |
07/23 | 1,275 | 1,347 | 1,252 | 1,345 | +9.08% | 141,300 | 117億6557万 | +6.24% | 31.1 | 1.24 |
07/22 | 1,235 | 1,242 | 1,215 | 1,233 | -0.08% | 26,200 | 107億8584万 | -2.3% | 28.51 | 1.14 |
07/19 | 1,201 | 1,240 | 1,195 | 1,234 | +4.75% | 56,900 | 107億9459万 | -2.22% | 28.53 | 1.14 |
07/18 | 1,203 | 1,203 | 1,172 | 1,178 | -2.24% | 42,300 | 103億472万 | -6.58% | 27.23 | 1.09 |
07/17 | 1,186 | 1,210 | 1,163 | 1,205 | +1.6% | 34,400 | 105億4090万 | -4.67% | 27.86 | 1.12 |
07/16 | 1,216 | 1,225 | 1,186 | 1,186 | -5.8% | 69,000 | 103億7470万 | -6.25% | 27.42 | 1.1 |
07/12 | 1,261 | 1,272 | 1,250 | 1,259 | -0.47% | 47,400 | 110億1328万 | -0.63% | 29.11 | 1.16 |
07/11 | 1,275 | 1,295 | 1,256 | 1,265 | -0.78% | 36,000 | 110億6576万 | +0.08% | 29.25 | 1.17 |
07/10 | 1,305 | 1,305 | 1,268 | 1,275 | -2.22% | 47,400 | 111億5324万 | +1.03% | 29.48 | 1.18 |
07/09 | 1,318 | 1,318 | 1,298 | 1,304 | -0.15% | 33,400 | 114億692万 | +3.57% | 30.15 | 1.21 |
07/08 | 1,331 | 1,333 | 1,303 | 1,306 | -1.36% | 31,200 | 114億2442万 | +4.15% | 30.19 | 1.21 |
07/05 | 1,326 | 1,329 | 1,301 | 1,324 | -0.15% | 27,000 | 115億8187万 | +6.09% | 30.61 | 1.23 |
07/04 | 1,300 | 1,329 | 1,300 | 1,326 | +2.08% | 39,800 | 115億9937万 | +6.68% | 30.66 | 1.23 |
07/03 | 1,302 | 1,304 | 1,284 | 1,299 | -0.38% | 20,600 | 113億6318万 | +4.84% | 30.03 | 1.2 |
07/02 | 1,301 | 1,304 | 1,293 | 1,304 | +0.46% | 20,900 | 114億692万 | +5.33% | 30.15 | 1.21 |
07/01 | 1,318 | 1,318 | 1,293 | 1,298 | +0.46% | 42,800 | 113億5443万 | +5.02% | 30.01 | 1.2 |
06/28 | 1,255 | 1,310 | 1,248 | 1,292 | +3.19% | 48,900 | 113億195万 | +4.62% | 29.87 | 1.2 |
06/27 | 1,266 | 1,273 | 1,245 | 1,252 | -1.03% | 10,000 | 109億5204万 | +1.54% | 28.95 | 1.16 |
06/26 | 1,251 | 1,273 | 1,245 | 1,265 | +0.48% | 11,700 | 110億6576万 | +2.6% | 29.25 | 1.17 |
06/25 | 1,250 | 1,260 | 1,242 | 1,259 | +0.72% | 19,700 | 110億1328万 | +2.03% | 29.11 | 1.16 |
06/24 | 1,260 | 1,260 | 1,240 | 1,250 | +0.48% | 16,400 | 109億3455万 | +1.3% | 28.9 | 1.16 |
06/21 | 1,260 | 1,264 | 1,230 | 1,244 | -1.35% | 21,300 | 108億8206万 | +0.65% | 28.76 | 1.15 |
06/20 | 1,250 | 1,265 | 1,238 | 1,261 | +0.96% | 28,800 | 110億3077万 | +1.69% | 29.15 | 1.17 |
06/19 | 1,235 | 1,249 | 1,212 | 1,249 | +1.96% | 21,400 | 109億2580万 | +0.56% | 28.88 | 1.16 |
06/18 | 1,256 | 1,258 | 1,221 | 1,225 | -2.23% | 32,600 | 107億1586万 | -1.69% | 28.32 | 1.13 |
06/17 | 1,248 | 1,262 | 1,214 | 1,253 | +0.64% | 42,600 | 109億6079万 | +0.16% | 28.97 | 1.16 |
06/14 | 1,207 | 1,248 | 1,184 | 1,245 | +3.41% | 42,100 | 108億9081万 | -0.88% | 28.78 | 1.15 |
06/13 | 1,251 | 1,251 | 1,202 | 1,204 | -3.37% | 31,600 | 105億3216万 | -4.67% | 27.84 | 1.11 |
06/12 | 1,250 | 1,252 | 1,236 | 1,246 | +0.08% | 12,500 | 108億9956万 | -1.97% | 28.81 | 1.15 |
06/11 | 1,228 | 1,251 | 1,213 | 1,245 | +1.47% | 33,200 | 108億9081万 | -2.51% | 28.78 | 1.15 |
06/10 | 1,198 | 1,245 | 1,198 | 1,227 | +2.76% | 36,200 | 107億3335万 | -4.44% | 28.37 | 1.14 |
06/07 | 1,178 | 1,196 | 1,164 | 1,194 | +0.08% | 21,900 | 104億4468万 | -7.51% | 27.6 | 1.1 |
06/06 | 1,191 | 1,210 | 1,191 | 1,193 | -0.5% | 19,800 | 104億3593万 | -8.23% | 27.58 | 1.1 |
06/05 | 1,181 | 1,206 | 1,181 | 1,199 | +1.78% | 27,300 | 104億8842万 | -8.54% | 27.72 | 1.11 |
06/04 | 1,157 | 1,179 | 1,153 | 1,178 | +0.77% | 50,200 | 103億472万 | -10.96% | 27.23 | 1.09 |
06/03 | 1,185 | 1,191 | 1,162 | 1,169 | -2.75% | 40,300 | 102億2599万 | -12.63% | 27.03 | 1.08 |
05/31 | 1,220 | 1,234 | 1,194 | 1,202 | -2.51% | 45,200 | 105億1466万 | -10.9% | 27.79 | 1.11 |
05/30 | 1,253 | 1,253 | 1,201 | 1,233 | -1.6% | 44,900 | 107億8584万 | -9.4% | 28.51 | 1.14 |
05/29 | 1,264 | 1,264 | 1,228 | 1,253 | -1.26% | 33,200 | 109億6079万 | -8.81% | 28.97 | 1.16 |
05/28 | 1,273 | 1,277 | 1,260 | 1,269 | -0.24% | 30,000 | 111億75万 | -8.51% | 29.34 | 1.17 |
05/27 | 1,277 | 1,277 | 1,249 | 1,272 | +1.92% | 14,600 | 111億2700万 | -9.14% | 29.41 | 1.18 |
05/24 | 1,227 | 1,253 | 1,218 | 1,248 | -0.16% | 32,600 | 109億1705万 | -12.05% | 28.85 | 1.15 |
05/23 | 1,279 | 1,285 | 1,235 | 1,250 | -2.19% | 64,200 | 109億3455万 | -13.19% | 28.9 | 1.16 |
05/22 | 1,270 | 1,297 | 1,270 | 1,278 | +0.39% | 41,700 | 111億7948万 | -12.47% | 29.55 | 1.18 |
05/21 | 1,296 | 1,297 | 1,266 | 1,273 | -2.15% | 44,200 | 111億3574万 | -13.99% | 29.43 | 1.18 |
05/20 | 1,330 | 1,371 | 1,295 | 1,301 | -2.18% | 64,000 | 113億8068万 | -13.03% | 30.08 | 1.2 |
05/17 | 1,310 | 1,345 | 1,281 | 1,330 | +1.99% | 77,600 | 116億3436万 | -12.04% | 30.75 | 1.23 |
05/16 | 1,333 | 1,333 | 1,290 | 1,304 | -3.48% | 62,600 | 114億692万 | -14.55% | 30.15 | 1.21 |
05/15 | 1,383 | 1,383 | 1,325 | 1,351 | -1.39% | 42,200 | 118億1806万 | -12.33% | 31.23 | 1.25 |
05/14 | 1,323 | 1,372 | 1,302 | 1,370 | -0.36% | 71,700 | 119億8426万 | -11.84% | 31.67 | 1.27 |
05/13 | 1,383 | 1,405 | 1,365 | 1,375 | -2.34% | 40,900 | 120億2800万 | -12.25% | 31.79 | 1.27 |
05/10 | 1,403 | 1,420 | 1,374 | 1,408 | +0.28% | 43,000 | 123億1667万 | -10.83% | 32.55 | 1.3 |
05/09 | 1,415 | 1,421 | 1,398 | 1,404 | +0.14% | 38,300 | 122億8168万 | -11.81% | 32.46 | 1.3 |
05/08 | 1,407 | 1,407 | 1,378 | 1,402 | -0.5% | 27,600 | 122億6419万 | -12.59% | 32.41 | 1.3 |
05/07 | 1,380 | 1,439 | 1,378 | 1,409 | +0.14% | 21,100 | 123億2542万 | -12.76% | 32.58 | 1.3 |
04/26 | 1,400 | 1,416 | 1,380 | 1,407 | -1.33% | 89,500 | 123億793万 | -13.47% | 32.53 | 1.3 |
04/25 | 1,460 | 1,465 | 1,400 | 1,426 | -2.33% | 122,500 | 124億7413万 | -12.94% | 32.97 | 1.32 |
04/24 | 1,512 | 1,512 | 1,447 | 1,460 | -3.12% | 95,200 | 127億7155万 | -11.46% | 33.75 | 1.35 |
04/23 | 1,528 | 1,550 | 1,488 | 1,507 | -2.46% | 77,400 | 131億8269万 | -9.11% | 34.84 | 1.39 |
04/22 | 1,475 | 1,596 | 1,471 | 1,545 | +6.92% | 167,200 | 135億1510万 | -7.32% | 35.72 | 1.43 |
04/19 | 1,517 | 1,533 | 1,445 | 1,445 | -4.62% | 130,800 | 126億4034万 | -13.63% | 33.41 | 1.34 |
04/18 | 1,568 | 1,569 | 1,510 | 1,515 | -2.76% | 85,500 | 132億5267万 | -9.88% | 35.03 | 1.4 |
04/17 | 1,557 | 1,595 | 1,548 | 1,558 | -0.45% | 58,100 | 136億2882万 | -7.59% | 36.02 | 1.44 |
04/16 | 1,590 | 1,593 | 1,551 | 1,565 | -2.19% | 134,000 | 136億9005万 | -7.34% | 36.18 | 1.45 |
04/15 | 1,650 | 1,674 | 1,589 | 1,600 | -8.62% | 288,200 | 139億9622万 | -5.38% | 36.99 | 1.48 |
04/12 | 1,763 | 1,783 | 1,736 | 1,751 | -0.57% | 56,100 | 153億1712万 | +3.67% | 40.48 | 1.62 |
04/11 | 1,789 | 1,789 | 1,737 | 1,761 | 0% | 64,100 | 154億459万 | +4.51% | 40.71 | 1.63 |
04/10 | 1,740 | 1,774 | 1,718 | 1,761 | +0.06% | 47,000 | 154億459万 | +4.7% | 40.71 | 1.63 |
04/09 | 1,707 | 1,775 | 1,694 | 1,760 | +3.96% | 73,500 | 153億9584万 | +4.89% | 40.69 | 1.63 |
04/08 | 1,691 | 1,714 | 1,683 | 1,693 | +0.12% | 33,800 | 148億975万 | +1.14% | 39.14 | 1.57 |
04/05 | 1,675 | 1,701 | 1,655 | 1,691 | +0.42% | 34,000 | 147億9226万 | +1.14% | 39.1 | 1.56 |
04/04 | 1,697 | 1,700 | 1,677 | 1,684 | -0.12% | 8,400 | 147億3102万 | +0.84% | 38.93 | 1.56 |
04/03 | 1,668 | 1,697 | 1,667 | 1,686 | +1.2% | 11,200 | 147億4852万 | +1.02% | 38.98 | 1.56 |
04/02 | 1,691 | 1,700 | 1,664 | 1,666 | -1.3% | 20,100 | 145億7357万 | -0.12% | 38.52 | 1.54 |
04/01 | 1,695 | 1,717 | 1,687 | 1,688 | -0.06% | 11,400 | 147億6601万 | +1.14% | 39.03 | 1.56 |
03/29 | 1,705 | 1,720 | 1,680 | 1,689 | -1.63% | 19,100 | 147億7476万 | +1.2% | 39.05 | 1.56 |
03/28 | 1,724 | 1,724 | 1,690 | 1,717 | -0.41% | 18,800 | 150億1970万 | +2.94% | 39.7 | 1.59 |
03/27 | 1,689 | 1,733 | 1,682 | 1,724 | +3.23% | 33,600 | 150億8093万 | +3.42% | 39.86 | 1.6 |
03/26 | 1,689 | 1,698 | 1,660 | 1,670 | -0.95% | 36,600 | 146億856万 | +0.36% | 38.61 | 1.55 |
03/25 | 1,688 | 1,700 | 1,652 | 1,686 | -1.35% | 32,900 | 147億4852万 | +1.38% | 38.98 | 1.56 |
03/22 | 1,696 | 1,711 | 1,689 | 1,709 | +1.3% | 20,400 | 149億4972万 | +2.89% | 39.51 | 1.58 |
03/20 | 1,690 | 1,695 | 1,671 | 1,687 | +0.12% | 16,700 | 147億5727万 | +1.75% | 39 | 1.56 |
03/19 | 1,716 | 1,716 | 1,684 | 1,685 | -2.83% | 33,500 | 147億3977万 | +1.75% | 38.96 | 1.56 |
03/18 | 1,734 | 1,745 | 1,707 | 1,734 | +2.36% | 56,200 | 151億6841万 | +4.9% | 40.09 | 1.6 |
03/15 | 1,669 | 1,727 | 1,622 | 1,694 | +2.92% | 140,200 | 148億1850万 | +2.73% | 39.16 | 1.57 |
03/14 | 1,644 | 1,654 | 1,637 | 1,646 | 0% | 12,400 | 143億9861万 | 0% | 38.05 | 1.52 |
03/13 | 1,620 | 1,646 | 1,610 | 1,646 | +1.6% | 29,000 | 143億9861万 | -0.12% | 38.05 | 1.52 |