株価チャート
2019/03/27～2019/08/30
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 |
| 08/30 | 1,600 | 1,608 | 1,582 | 1,608 | +1.58% | 2,200 | 19億1448万 | -13.08% | 73.31 | 1.14 |
| 08/29 | 1,607 | 1,618 | 1,579 | 1,583 | -12.15% | 12,000 | 18億8471万 | -14.98% | 72.17 | 1.13 |
| 08/28 | 1,797 | 1,805 | 1,796 | 1,802 | +0.11% | 8,200 | 21億4546万 | -3.94% | 82.15 | 1.28 |
| 08/27 | 1,816 | 1,816 | 1,795 | 1,800 | -0.22% | 4,500 | 21億4308万 | -4.31% | 82.06 | 1.28 |
| 08/26 | 1,800 | 1,820 | 1,800 | 1,804 | +0.22% | 2,100 | 21億4784万 | -4.4% | 82.24 | 1.28 |
| 08/23 | 1,820 | 1,829 | 1,800 | 1,800 | -0.99% | 2,600 | 21億4308万 | -4.86% | 82.06 | 1.28 |
| 08/22 | 1,800 | 1,818 | 1,800 | 1,818 | +1.06% | 300 | 21億6451万 | -4.21% | 82.88 | 1.29 |
| 08/21 | 1,842 | 1,842 | 1,799 | 1,799 | +0.11% | 1,500 | 21億4134万 | -5.37% | 81.99 | 1.28 |
| 08/20 | 1,824 | 1,824 | 1,797 | 1,797 | -1.16% | 1,600 | 21億3896万 | -5.72% | 81.9 | 1.28 |
| 08/19 | 1,849 | 1,849 | 1,800 | 1,818 | +0.39% | 2,400 | 21億6396万 | -4.72% | 82.86 | 1.29 |
| 08/16 | 1,811 | 1,825 | 1,800 | 1,811 | -0.06% | 1,400 | 21億5563万 | -5.28% | 82.54 | 1.29 |
| 08/15 | 1,810 | 1,821 | 1,800 | 1,812 | -2.05% | 3,300 | 21億5682万 | -5.23% | 82.58 | 1.29 |
| 08/14 | 1,850 | 1,850 | 1,828 | 1,850 | +1.31% | 1,100 | 22億205万 | -3.24% | 84.32 | 1.32 |
| 08/13 | 1,867 | 1,867 | 1,816 | 1,826 | -2.2% | 1,100 | 21億7348万 | -4.45% | 83.22 | 1.3 |
| 08/09 | 1,909 | 1,909 | 1,850 | 1,867 | -1.99% | 4,400 | 22億2229万 | -2.2% | 85.09 | 1.33 |
| 08/08 | 1,905 | 1,920 | 1,901 | 1,905 | -0.31% | 1,200 | 22億6752万 | 0% | 86.82 | 1.35 |
| 08/07 | 1,929 | 1,929 | 1,910 | 1,911 | -0.47% | 1,900 | 22億7466万 | +0.74% | 87.1 | 1.36 |
| 08/06 | 1,950 | 1,950 | 1,920 | 1,920 | -2.78% | 900 | 22億8537万 | +1.64% | 87.51 | 1.37 |
| 08/05 | 1,951 | 1,979 | 1,951 | 1,975 | +1.07% | 1,400 | 23億5084万 | +5% | 90.01 | 1.4 |
| 08/02 | 1,951 | 1,954 | 1,940 | 1,954 | +0.15% | 1,100 | 23億2584万 | +4.55% | 89.06 | 1.39 |
| 08/01 | 1,971 | 1,971 | 1,951 | 1,951 | +0.05% | 300 | 23億2227万 | +4.95% | 88.92 | 1.39 |
| 07/31 | 1,968 | 1,968 | 1,950 | 1,950 | -1.12% | 1,000 | 23億2108万 | +5.52% | 88.87 | 1.39 |
| 07/30 | 1,964 | 1,972 | 1,964 | 1,972 | -1.4% | 600 | 23億4727万 | +7.29% | 89.88 | 1.4 |
| 07/29 | 1,928 | 2,000 | 1,910 | 2,000 | +3.73% | 2,200 | 23億8060万 | +9.53% | 91.15 | 1.42 |
| 07/26 | 1,909 | 1,928 | 1,909 | 1,928 | +1.05% | 200 | 22億9489万 | +6.34% | 87.87 | 1.37 |
| 07/25 | 1,904 | 1,908 | 1,904 | 1,908 | -0.63% | 200 | 22億7109万 | +5.76% | 86.96 | 1.36 |
| 07/24 | 1,920 | 1,920 | 1,920 | 1,920 | -0.1% | 100 | 22億8537万 | +6.96% | 87.51 | 1.37 |
| 07/23 | 1,945 | 1,945 | 1,922 | 1,922 | -1.18% | 500 | 22億8775万 | +7.74% | 87.6 | 1.37 |
| 07/22 | 1,905 | 1,945 | 1,905 | 1,945 | 0% | 400 | 23億1474万 | +9.7% | 88.63 | 1.38 |
| 07/19 | 1,941 | 1,949 | 1,903 | 1,945 | +0.46% | 1,800 | 23億1474万 | +10.26% | 88.63 | 1.38 |
| 07/18 | 1,947 | 1,947 | 1,907 | 1,936 | +1.52% | 300 | 23億403万 | +10.44% | 88.22 | 1.38 |
| 07/17 | 1,892 | 1,946 | 1,889 | 1,907 | -0.52% | 1,400 | 22億6952万 | +9.41% | 86.9 | 1.36 |
| 07/16 | 1,917 | 1,917 | 1,909 | 1,917 | +3.18% | 1,300 | 22億8142万 | +10.55% | 87.35 | 1.36 |
| 07/12 | 1,841 | 1,858 | 1,785 | 1,858 | -2.21% | 2,600 | 22億1120万 | +7.9% | 84.67 | 1.32 |
| 07/11 | 1,840 | 1,900 | 1,840 | 1,900 | +4% | 2,800 | 22億6119万 | +10.92% | 86.58 | 1.35 |
| 07/10 | 1,828 | 1,842 | 1,814 | 1,827 | +1.27% | 1,000 | 21億7431万 | +7.28% | 83.25 | 1.3 |
| 07/09 | 1,810 | 1,810 | 1,804 | 1,804 | -1.2% | 300 | 21億4694万 | +6.43% | 82.21 | 1.28 |
| 07/08 | 1,800 | 1,826 | 1,770 | 1,826 | +2.18% | 2,200 | 21億7312万 | +8.11% | 83.21 | 1.3 |
| 07/05 | 1,745 | 1,797 | 1,745 | 1,787 | +2.41% | 1,800 | 21億2670万 | +6.24% | 81.43 | 1.27 |
| 07/04 | 1,760 | 1,760 | 1,745 | 1,745 | +0.98% | 800 | 20億7672万 | +4.05% | 79.52 | 1.24 |
| 07/03 | 1,723 | 1,734 | 1,723 | 1,728 | +1.05% | 700 | 20億5649万 | +3.16% | 78.74 | 1.23 |
| 07/02 | 1,711 | 1,716 | 1,710 | 1,710 | +0.53% | 500 | 20億3507万 | +2.09% | 77.92 | 1.22 |
| 07/01 | 1,723 | 1,723 | 1,701 | 1,701 | +0.53% | 900 | 20億2436万 | +1.49% | 77.51 | 1.21 |
| 06/28 | 1,698 | 1,704 | 1,692 | 1,692 | -0.35% | 300 | 20億1364万 | +0.95% | 77.1 | 1.2 |
| 06/27 | 1,703 | 1,703 | 1,676 | 1,698 | +0.77% | 300 | 20億2078万 | +1.19% | 77.38 | 1.21 |
| 06/26 | 1,678 | 1,686 | 1,678 | 1,685 | +0.42% | 700 | 20億531万 | +0.36% | 76.78 | 1.2 |
| 06/25 | 1,701 | 1,701 | 1,678 | 1,678 | +0.12% | 200 | 19億9698万 | -0.12% | 76.46 | 1.19 |
| 06/24 | 1,689 | 1,709 | 1,669 | 1,676 | -0.77% | 500 | 19億9460万 | -0.36% | 76.37 | 1.19 |
| 06/21 | 1,688 | 1,689 | 1,657 | 1,689 | +0.18% | 400 | 20億1007万 | +0.36% | 76.97 | 1.2 |
| 06/20 | 1,683 | 1,686 | 1,683 | 1,686 | 0% | 200 | 20億650万 | +0.12% | 76.83 | 1.2 |
| 06/19 | 1,670 | 1,708 | 1,670 | 1,686 | +2.31% | 400 | 20億650万 | +0.12% | 76.83 | 1.2 |
| 06/18 | 1,652 | 1,661 | 1,640 | 1,648 | -0.3% | 500 | 19億6128万 | -2.25% | 75.1 | 1.17 |
| 06/17 | 1,671 | 1,680 | 1,653 | 1,653 | -3.95% | 1,400 | 19億6723万 | -2.13% | 75.32 | 1.18 |
| 06/14 | 1,672 | 1,721 | 1,672 | 1,721 | +2.93% | 800 | 20億4816万 | +1.71% | 78.42 | 1.22 |
| 06/13 | 1,653 | 1,672 | 1,645 | 1,672 | -0.06% | 600 | 19億8984万 | -1.18% | 76.19 | 1.19 |
| 06/11 | 1,694 | 1,694 | 1,657 | 1,673 | -1.06% | 900 | 19億9103万 | -1.24% | 76.24 | 1.19 |
| 06/10 | 1,648 | 1,691 | 1,632 | 1,691 | +4.38% | 800 | 20億1245万 | -0.29% | 77.06 | 1.2 |
| 06/07 | 1,633 | 1,633 | 1,620 | 1,620 | -0.8% | 1,700 | 19億2796万 | -4.48% | 73.82 | 1.15 |
| 06/06 | 1,636 | 1,648 | 1,633 | 1,633 | -0.12% | 1,000 | 19億4343万 | -3.88% | 74.41 | 1.16 |
| 06/05 | 1,635 | 1,663 | 1,633 | 1,635 | 0% | 800 | 19億4581万 | -3.94% | 74.5 | 1.16 |
| 06/04 | 1,635 | 1,635 | 1,635 | 1,635 | -1.8% | 200 | 19億4581万 | -4.11% | 74.5 | 1.16 |
| 06/03 | 1,634 | 1,665 | 1,633 | 1,665 | +1.4% | 500 | 19億8151万 | -2.52% | 75.87 | 1.18 |
| 05/31 | 1,661 | 1,662 | 1,636 | 1,642 | -1.14% | 600 | 19億5414万 | -3.98% | 74.82 | 1.17 |
| 05/30 | 1,711 | 1,711 | 1,651 | 1,661 | -2.24% | 600 | 19億7675万 | -2.98% | 75.69 | 1.18 |
| 05/29 | 1,737 | 1,739 | 1,699 | 1,699 | -1.68% | 1,000 | 20億2197万 | -0.82% | 77.42 | 1.21 |
| 05/27 | 1,726 | 1,730 | 1,726 | 1,728 | +0.12% | 600 | 20億5649万 | +0.88% | 78.74 | 1.23 |
| 05/24 | 1,725 | 1,726 | 1,725 | 1,726 | +0.82% | 200 | 20億5411万 | +0.94% | 78.65 | 1.23 |
| 05/23 | 1,739 | 1,739 | 1,702 | 1,712 | -1.04% | 600 | 20億3745万 | +0.23% | 78.01 | 1.22 |
| 05/22 | 1,700 | 1,730 | 1,700 | 1,730 | +0.58% | 400 | 20億5887万 | +1.35% | 78.83 | 1.23 |
| 05/21 | 1,737 | 1,737 | 1,720 | 1,720 | -0.58% | 500 | 20億4662万 | +0.94% | 78.36 | 1.22 |
| 05/20 | 1,721 | 1,730 | 1,721 | 1,730 | +0.29% | 200 | 20億5852万 | +1.59% | 78.82 | 1.23 |
| 05/17 | 1,729 | 1,730 | 1,725 | 1,725 | +1.41% | 300 | 20億5257万 | +1.47% | 78.59 | 1.23 |
| 05/16 | 1,693 | 1,729 | 1,693 | 1,701 | -0.47% | 500 | 20億2401万 | +0.24% | 77.5 | 1.21 |
| 05/15 | 1,729 | 1,729 | 1,709 | 1,709 | +1.73% | 600 | 20億3353万 | +0.77% | 77.86 | 1.21 |
| 05/14 | 1,698 | 1,731 | 1,651 | 1,680 | -2.95% | 1,300 | 19億9903万 | -0.83% | 76.54 | 1.19 |
| 05/13 | 1,737 | 1,737 | 1,725 | 1,731 | -0.35% | 700 | 20億5971万 | +2.24% | 78.87 | 1.23 |
| 05/10 | 1,720 | 1,737 | 1,720 | 1,737 | +0.4% | 500 | 20億6685万 | +2.72% | 79.14 | 1.23 |
| 05/09 | 1,730 | 1,730 | 1,730 | 1,730 | +0.17% | 100 | 20億5852万 | +2.49% | 78.82 | 1.23 |
| 05/08 | 1,739 | 1,739 | 1,727 | 1,727 | +0.7% | 600 | 20億5495万 | +2.37% | 78.68 | 1.23 |
| 05/07 | 1,723 | 1,723 | 1,715 | 1,715 | -0.29% | 300 | 20億4067万 | +1.78% | 78.14 | 1.22 |
| 04/26 | 1,709 | 1,720 | 1,709 | 1,720 | +2.38% | 300 | 20億4662万 | +2.14% | 78.36 | 1.22 |
| 04/25 | 1,708 | 1,708 | 1,680 | 1,680 | -1.64% | 500 | 19億9903万 | -0.12% | 76.54 | 1.19 |
| 04/24 | 1,681 | 1,708 | 1,681 | 1,708 | +0.41% | 200 | 20億3234万 | +1.55% | 77.82 | 1.21 |
| 04/23 | 1,701 | 1,701 | 1,701 | 1,701 | -1.28% | 100 | 20億2401万 | +1.13% | 77.5 | 1.21 |
| 04/22 | 1,690 | 1,723 | 1,690 | 1,723 | +1.95% | 200 | 20億4968万 | +2.5% | 78.48 | 1.22 |
| 04/19 | 1,724 | 1,724 | 1,690 | 1,690 | -2.03% | 1,700 | 20億1042万 | +0.48% | 76.98 | 1.2 |
| 04/18 | 1,725 | 1,725 | 1,710 | 1,725 | +2.31% | 700 | 20億5206万 | +2.56% | 78.57 | 1.23 |
| 04/17 | 1,710 | 1,710 | 1,682 | 1,686 | -0.82% | 900 | 20億566万 | +0.24% | 76.8 | 1.2 |
| 04/15 | 1,693 | 1,700 | 1,693 | 1,700 | +0.71% | 1,200 | 20億2232万 | +0.95% | 77.43 | 1.21 |
| 04/12 | 1,662 | 1,688 | 1,640 | 1,688 | +1.81% | 1,000 | 20億804万 | +0.06% | 76.89 | 1.2 |
| 04/11 | 1,661 | 1,661 | 1,658 | 1,658 | -1.25% | 400 | 19億7235万 | -1.89% | 75.52 | 1.18 |
| 04/10 | 1,651 | 1,680 | 1,650 | 1,679 | -0.06% | 500 | 19億9733万 | -1.06% | 76.48 | 1.19 |
| 04/08 | 1,657 | 1,680 | 1,657 | 1,680 | +1.51% | 200 | 19億9852万 | -1.23% | 76.52 | 1.19 |
| 04/05 | 1,647 | 1,655 | 1,647 | 1,655 | -1.9% | 200 | 19億6878万 | -2.93% | 75.38 | 1.18 |
| 04/03 | 1,670 | 1,687 | 1,670 | 1,687 | +1.02% | 300 | 20億685万 | -1.17% | 76.84 | 1.2 |
| 04/02 | 1,641 | 1,670 | 1,641 | 1,670 | +1.77% | 600 | 19億8663万 | -2% | 76.07 | 1.19 |
| 04/01 | 1,678 | 1,678 | 1,641 | 1,641 | -1.62% | 500 | 19億5213万 | -3.64% | 74.75 | 1.17 |
| 03/29 | 1,668 | 1,668 | 1,668 | 1,668 | -0.12% | 100 | 19億8425万 | -2.06% | 75.98 | 1.19 |
| 03/28 | 1,649 | 1,688 | 1,649 | 1,670 | +1.21% | 300 | 19億8663万 | -1.71% | 76.07 | 1.19 |
| 03/27 | 1,657 | 1,657 | 1,650 | 1,650 | -2.77% | 300 | 19億6284万 | -2.88% | 75.16 | 1.17 |
