株価チャート
2019/02/05~2019/07/04
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 |
07/04 | 838 | 844 | 838 | 843 | +0.6% | 1,600 | 34億4879万 | -0.82% | - | 0.71 |
07/03 | 840 | 840 | 838 | 838 | -0.24% | 400 | 34億2834万 | -1.41% | - | 0.71 |
07/02 | 833 | 840 | 833 | 840 | +0.48% | 700 | 34億3652万 | -1.18% | - | 0.71 |
07/01 | 836 | 836 | 836 | 836 | 0% | 1,000 | 34億2015万 | -1.76% | - | 0.71 |
06/28 | 835 | 836 | 835 | 836 | -0.83% | 400 | 34億2015万 | -1.76% | - | 0.71 |
06/27 | 836 | 845 | 834 | 843 | +0.24% | 400 | 34億4879万 | -0.94% | - | 0.71 |
06/26 | 836 | 843 | 836 | 841 | -1.18% | 800 | 34億4061万 | -1.29% | - | 0.71 |
06/25 | 851 | 851 | 849 | 851 | +0.12% | 500 | 34億8152万 | -0.12% | - | 0.72 |
06/24 | 850 | 850 | 849 | 850 | +0.12% | 800 | 34億7743万 | -0.23% | - | 0.72 |
06/21 | 853 | 853 | 849 | 849 | +0.47% | 300 | 34億7334万 | -0.35% | - | 0.72 |
06/20 | 840 | 855 | 840 | 845 | +0.6% | 2,200 | 34億5697万 | -0.94% | - | 0.72 |
06/19 | 835 | 840 | 835 | 840 | +0.72% | 500 | 34億3652万 | -1.52% | - | 0.71 |
06/18 | 850 | 850 | 834 | 834 | -1.53% | 1,200 | 34億1197万 | -2.23% | - | 0.71 |
06/17 | 848 | 848 | 843 | 847 | -0.82% | 700 | 34億6516万 | -0.7% | - | 0.72 |
06/14 | 836 | 854 | 836 | 854 | +2.15% | 800 | 34億9379万 | +0.12% | - | 0.72 |
06/13 | 837 | 837 | 836 | 836 | -0.71% | 200 | 34億2015万 | -2.11% | - | 0.71 |
06/12 | 840 | 850 | 835 | 842 | 0% | 4,000 | 34億4470万 | -1.64% | - | 0.71 |
06/11 | 850 | 850 | 830 | 842 | -0.94% | 4,900 | 34億4470万 | -1.75% | - | 0.71 |
06/10 | 875 | 877 | 850 | 850 | -2.41% | 3,900 | 34億7743万 | -0.93% | - | 0.72 |
06/07 | 880 | 880 | 838 | 871 | -1.69% | 8,800 | 35億6334万 | +1.28% | - | 0.74 |
06/06 | 882 | 908 | 882 | 886 | -2.1% | 12,900 | 36億2471万 | +2.9% | - | 0.75 |
06/05 | 905 | 909 | 898 | 905 | +1.23% | 8,600 | 37億244万 | +5.23% | - | 0.77 |
06/04 | 864 | 915 | 854 | 894 | +7.19% | 20,400 | 36億5744万 | +4.07% | - | 0.76 |
06/03 | 849 | 849 | 829 | 834 | -1.18% | 2,300 | 34億1197万 | -2.8% | - | 0.71 |
05/31 | 845 | 845 | 827 | 844 | +0.36% | 900 | 34億5288万 | -1.86% | - | 0.71 |
05/30 | 840 | 841 | 840 | 841 | -0.12% | 200 | 34億4061万 | -2.32% | - | 0.71 |
05/29 | 842 | 843 | 842 | 842 | -1.75% | 500 | 34億4470万 | -2.43% | - | 0.71 |
05/28 | 847 | 857 | 847 | 857 | +1.18% | 400 | 35億607万 | -0.92% | - | 0.73 |
05/27 | 845 | 874 | 845 | 847 | +1.19% | 1,600 | 34億6516万 | -2.19% | - | 0.72 |
05/24 | 843 | 843 | 837 | 837 | -2.45% | 300 | 34億2425万 | -3.46% | - | 0.71 |
05/23 | 832 | 860 | 832 | 858 | +0.35% | 1,700 | 35億1016万 | -1.27% | - | 0.73 |
05/22 | 849 | 855 | 849 | 855 | +0.83% | 400 | 34億9789万 | -1.5% | - | 0.72 |
05/21 | 850 | 864 | 848 | 848 | -0.24% | 1,700 | 34億6925万 | -2.42% | - | 0.72 |
05/20 | 868 | 868 | 838 | 850 | -2.86% | 2,100 | 34億7743万 | -2.19% | - | 0.72 |
05/17 | 842 | 875 | 842 | 875 | +5.8% | 1,300 | 35億7971万 | +0.69% | - | 0.74 |
05/16 | 856 | 856 | 827 | 827 | -2.93% | 5,300 | 33億8333万 | -4.72% | - | 0.7 |
05/15 | 831 | 861 | 830 | 852 | +2.65% | 3,800 | 34億8561万 | -1.96% | - | 0.72 |
05/14 | 826 | 831 | 817 | 830 | -3.04% | 6,100 | 33億9561万 | -4.49% | - | 0.7 |
05/13 | 859 | 859 | 855 | 856 | -1.83% | 600 | 35億198万 | -1.72% | - | 0.73 |
05/10 | 874 | 874 | 857 | 872 | -0.23% | 1,600 | 35億6743万 | +0.11% | - | 0.74 |
05/09 | 870 | 877 | 870 | 874 | +0.46% | 1,500 | 35億7562万 | +0.46% | - | 0.74 |
05/08 | 875 | 875 | 870 | 870 | -1.69% | 600 | 35億5925万 | +0.12% | - | 0.74 |
05/07 | 888 | 888 | 871 | 885 | -0.34% | 900 | 36億2062万 | +1.84% | - | 0.75 |
04/26 | 879 | 888 | 872 | 888 | 0% | 2,900 | 36億3289万 | +2.42% | - | 0.75 |
04/25 | 874 | 889 | 874 | 888 | +1.6% | 500 | 36億3289万 | +2.54% | - | 0.75 |
04/24 | 874 | 886 | 873 | 874 | -1.02% | 1,100 | 35億7562万 | +1.16% | - | 0.74 |
04/23 | 877 | 883 | 874 | 883 | +1.49% | 1,000 | 36億1244万 | +2.32% | - | 0.75 |
04/22 | 870 | 870 | 870 | 870 | -1.58% | 100 | 35億5925万 | +1.16% | - | 0.74 |
04/19 | 871 | 889 | 871 | 884 | +1.49% | 1,000 | 36億1653万 | +3.03% | - | 0.75 |
04/18 | 893 | 893 | 871 | 871 | -2.46% | 1,600 | 35億6334万 | +1.75% | - | 0.74 |
04/17 | 880 | 894 | 880 | 893 | +1.82% | 700 | 36億5335万 | +4.44% | - | 0.76 |
04/16 | 888 | 890 | 877 | 877 | -1.24% | 2,300 | 35億8789万 | +2.81% | - | 0.74 |
04/15 | 867 | 889 | 867 | 888 | +2.42% | 4,800 | 36億3289万 | +4.35% | - | 0.75 |
04/12 | 863 | 867 | 863 | 867 | -1.25% | 2,900 | 35億4698万 | +2.24% | - | 0.73 |
04/11 | 851 | 880 | 851 | 878 | +2.81% | 4,500 | 35億9198万 | +3.54% | - | 0.74 |
04/10 | 865 | 865 | 850 | 854 | -0.81% | 3,400 | 34億9379万 | +0.95% | - | 0.72 |
04/09 | 851 | 867 | 851 | 861 | +1.29% | 3,900 | 35億2243万 | +1.77% | - | 0.73 |
04/08 | 860 | 861 | 850 | 850 | -1.16% | 700 | 34億7743万 | +0.35% | - | 0.72 |
04/05 | 852 | 860 | 852 | 860 | +0.94% | 2,300 | 35億1834万 | +1.42% | - | 0.73 |
04/04 | 843 | 860 | 843 | 852 | +0.35% | 2,200 | 34億8561万 | +0.47% | - | 0.72 |
04/03 | 849 | 849 | 849 | 849 | -1.62% | 400 | 34億7334万 | +0.12% | - | 0.72 |
04/02 | 858 | 864 | 858 | 863 | +0.58% | 1,000 | 35億3061万 | +1.77% | - | 0.73 |
04/01 | 859 | 865 | 854 | 858 | +0.35% | 3,400 | 35億1016万 | +1.18% | - | 0.73 |
03/29 | 860 | 863 | 855 | 855 | -0.47% | 400 | 34億9789万 | +0.83% | - | 0.72 |
03/28 | 844 | 859 | 844 | 859 | 0% | 700 | 35億1425万 | +1.42% | - | 0.73 |
03/27 | 853 | 859 | 853 | 859 | +0.47% | 700 | 35億1425万 | +1.54% | - | 0.73 |
03/26 | 859 | 859 | 847 | 855 | +0.71% | 3,400 | 34億9789万 | +1.3% | - | 0.72 |
03/25 | 847 | 849 | 846 | 849 | -1.05% | 2,800 | 34億7334万 | +0.59% | - | 0.72 |
03/22 | 854 | 858 | 854 | 858 | +1.66% | 700 | 35億1016万 | +1.66% | - | 0.73 |
03/20 | 837 | 853 | 837 | 844 | +1.56% | 500 | 34億5288万 | 0% | - | 0.71 |
03/19 | 831 | 848 | 831 | 831 | +1.34% | 7,100 | 33億9970万 | -1.54% | - | 0.7 |
03/18 | 847 | 847 | 820 | 820 | -0.12% | 1,300 | 33億5470万 | -2.96% | - | 0.69 |
03/15 | 838 | 839 | 815 | 821 | -1.32% | 1,300 | 33億5879万 | -2.96% | - | 0.7 |
03/14 | 834 | 839 | 832 | 832 | -0.24% | 900 | 34億379万 | -1.42% | - | 0.7 |
03/13 | 834 | 834 | 834 | 834 | -1.18% | 100 | 34億1197万 | -0.95% | - | 0.71 |
03/12 | 833 | 847 | 833 | 844 | +1.44% | 1,100 | 34億5288万 | +0.48% | - | 0.71 |
03/11 | 831 | 832 | 824 | 832 | +0.73% | 2,600 | 34億379万 | -0.72% | - | 0.7 |
03/08 | 834 | 834 | 814 | 826 | -2.13% | 3,800 | 33億7924万 | -1.08% | - | 0.7 |
03/07 | 844 | 851 | 844 | 844 | -0.71% | 1,700 | 34億5288万 | +1.32% | - | 0.71 |
03/06 | 855 | 866 | 850 | 850 | -0.58% | 500 | 34億7743万 | +2.53% | - | 0.72 |
03/05 | 865 | 870 | 851 | 855 | -1.72% | 1,500 | 34億9789万 | +3.51% | - | 0.72 |
03/04 | 871 | 871 | 858 | 870 | +0.23% | 1,600 | 35億5925万 | +5.71% | - | 0.74 |
03/01 | 865 | 870 | 858 | 868 | +0.35% | 2,100 | 35億5107万 | +5.98% | - | 0.74 |
02/28 | 857 | 871 | 854 | 865 | +0.7% | 3,300 | 35億3880万 | +6.13% | - | 0.73 |
02/27 | 868 | 869 | 859 | 859 | 0% | 1,300 | 35億1425万 | +5.92% | - | 0.73 |
02/26 | 849 | 868 | 849 | 859 | +1.06% | 4,200 | 35億1425万 | +6.44% | - | 0.73 |
02/25 | 846 | 864 | 839 | 850 | -0.35% | 10,700 | 34億7743万 | +5.85% | - | 0.72 |
02/22 | 843 | 855 | 837 | 853 | +3.02% | 6,200 | 34億8970万 | +6.76% | - | 0.72 |
02/21 | 830 | 845 | 827 | 828 | -0.6% | 16,400 | 33億8743万 | +4.02% | - | 0.7 |
02/20 | 854 | 860 | 813 | 833 | +0.12% | 28,500 | 34億788万 | +5.04% | - | 0.71 |
02/19 | 836 | 854 | 832 | 832 | -1.89% | 3,300 | 34億379万 | +5.18% | - | 0.7 |
02/18 | 851 | 851 | 840 | 848 | +0.95% | 1,300 | 34億6925万 | +7.48% | - | 0.72 |
02/15 | 866 | 866 | 823 | 840 | -3% | 9,400 | 34億3652万 | +6.73% | - | 0.71 |
02/14 | 861 | 866 | 851 | 866 | +1.88% | 7,800 | 35億4289万 | +10.46% | - | 0.73 |
02/13 | 851 | 853 | 850 | 850 | +0.12% | 1,900 | 34億7743万 | +8.83% | - | 0.72 |
02/12 | 853 | 866 | 839 | 849 | +1.31% | 19,400 | 34億7334万 | +8.99% | - | 0.72 |
02/08 | 784 | 900 | 784 | 838 | +7.85% | 45,300 | 34億2834万 | +7.99% | - | 0.71 |
02/07 | 788 | 788 | 777 | 777 | -0.89% | 500 | 31億7878万 | +0.39% | - | 0.66 |
02/06 | 778 | 784 | 778 | 784 | +0.77% | 700 | 32億742万 | +1.29% | - | 0.66 |
02/05 | 786 | 792 | 778 | 778 | -1.02% | 1,300 | 31億8287万 | +0.52% | - | 0.66 |