株価チャート
2019/03/26~2019/08/22
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 |
08/22 | 2,017 | 2,031 | 2,017 | 2,017 | 0% | 1,300 | 211億1538万 | -2.28% | 13.47 | 0.78 |
08/21 | 2,025 | 2,031 | 2,017 | 2,017 | -1.08% | 2,200 | 211億1538万 | -2.42% | 13.47 | 0.78 |
08/20 | 2,018 | 2,048 | 2,013 | 2,039 | +1.04% | 5,300 | 213億4569万 | -1.64% | 13.62 | 0.79 |
08/19 | 2,035 | 2,038 | 2,018 | 2,018 | -1.37% | 3,600 | 211億2585万 | -2.84% | 13.48 | 0.78 |
08/16 | 2,050 | 2,055 | 2,036 | 2,046 | +1.19% | 2,300 | 214億1898万 | -1.73% | 13.66 | 0.79 |
08/15 | 2,021 | 2,038 | 2,021 | 2,022 | -0.25% | 2,400 | 211億6773万 | -3.07% | 13.5 | 0.79 |
08/14 | 2,024 | 2,027 | 2,023 | 2,027 | +0.2% | 3,700 | 212億2007万 | -3.15% | 13.54 | 0.79 |
08/13 | 2,042 | 2,045 | 2,022 | 2,023 | -0.93% | 4,200 | 211億7820万 | -3.57% | 13.51 | 0.79 |
08/09 | 2,057 | 2,058 | 2,041 | 2,042 | +0.44% | 2,100 | 213億7710万 | -2.95% | 13.64 | 0.79 |
08/08 | 2,036 | 2,040 | 2,021 | 2,033 | +0.59% | 2,300 | 212億8288万 | -3.56% | 13.58 | 0.79 |
08/07 | 2,023 | 2,030 | 2,021 | 2,021 | -0.69% | 6,800 | 211億5726万 | -4.26% | 13.5 | 0.79 |
08/06 | 2,041 | 2,041 | 2,020 | 2,035 | -0.78% | 5,700 | 213億382万 | -3.83% | 13.59 | 0.79 |
08/05 | 2,073 | 2,073 | 2,051 | 2,051 | -1.25% | 6,900 | 214億7132万 | -3.12% | 13.7 | 0.8 |
08/02 | 2,076 | 2,100 | 2,072 | 2,077 | -0.86% | 6,400 | 217億4351万 | -1.98% | 13.87 | 0.81 |
08/01 | 2,102 | 2,118 | 2,087 | 2,095 | -1.32% | 7,100 | 219億3194万 | -1.18% | 13.99 | 0.81 |
07/31 | 2,143 | 2,143 | 2,114 | 2,123 | -0.84% | 2,900 | 222億2507万 | +0.09% | 14.18 | 0.82 |
07/30 | 2,121 | 2,141 | 2,110 | 2,141 | +0.94% | 4,200 | 224億1350万 | +0.99% | 14.3 | 0.83 |
07/29 | 2,115 | 2,122 | 2,109 | 2,121 | +0.43% | 1,900 | 222億413万 | +0.19% | 14.16 | 0.82 |
07/26 | 2,114 | 2,114 | 2,093 | 2,112 | -0.14% | 4,000 | 221億991万 | -0.24% | 14.1 | 0.82 |
07/25 | 2,088 | 2,125 | 2,088 | 2,115 | +1.63% | 5,000 | 221億4132万 | -0.09% | 14.12 | 0.82 |
07/24 | 2,085 | 2,103 | 2,080 | 2,081 | -0.43% | 2,600 | 217億8538万 | -1.7% | 13.9 | 0.81 |
07/23 | 2,090 | 2,104 | 2,090 | 2,090 | 0% | 2,400 | 218億7960万 | -1.32% | 13.96 | 0.81 |
07/22 | 2,104 | 2,104 | 2,081 | 2,090 | -0.33% | 3,200 | 218億7960万 | -1.42% | 13.96 | 0.81 |
07/19 | 2,073 | 2,132 | 2,073 | 2,097 | +1.35% | 4,700 | 219億5288万 | -1.18% | 14 | 0.81 |
07/18 | 2,095 | 2,098 | 2,066 | 2,069 | -1.19% | 4,500 | 216億5976万 | -2.59% | 13.82 | 0.8 |
07/17 | 2,151 | 2,162 | 2,062 | 2,094 | -2.65% | 14,000 | 219億2147万 | -1.6% | 13.98 | 0.81 |
07/16 | 2,162 | 2,167 | 2,133 | 2,151 | +0.37% | 3,800 | 225億1819万 | +0.94% | 14.36 | 0.84 |
07/12 | 2,159 | 2,173 | 2,132 | 2,143 | -0.74% | 4,000 | 224億3444万 | +0.47% | 14.31 | 0.83 |
07/11 | 2,132 | 2,182 | 2,116 | 2,159 | +0.75% | 12,300 | 226億194万 | +1.22% | 14.42 | 0.84 |
07/10 | 2,182 | 2,184 | 2,110 | 2,143 | -1.79% | 11,500 | 224億3444万 | +0.56% | 14.31 | 0.83 |
07/09 | 2,166 | 2,193 | 2,166 | 2,182 | +0.74% | 4,700 | 228億4272万 | +2.39% | 14.57 | 0.85 |
07/08 | 2,164 | 2,190 | 2,164 | 2,166 | +0.09% | 8,100 | 226億7522万 | +1.79% | 14.46 | 0.84 |
07/05 | 2,126 | 2,167 | 2,126 | 2,164 | +1.31% | 7,100 | 226億5428万 | +1.88% | 14.45 | 0.84 |
07/04 | 2,131 | 2,139 | 2,115 | 2,136 | +0.23% | 4,700 | 223億6116万 | +0.66% | 14.26 | 0.83 |
07/03 | 2,116 | 2,131 | 2,112 | 2,131 | +0.24% | 3,000 | 223億882万 | +0.47% | 14.23 | 0.83 |
07/02 | 2,084 | 2,128 | 2,084 | 2,126 | +2.95% | 4,600 | 222億5647万 | +0.28% | 14.2 | 0.83 |
07/01 | 2,103 | 2,114 | 2,065 | 2,065 | -1.71% | 6,200 | 216億1788万 | -2.55% | 13.79 | 0.8 |
06/28 | 2,113 | 2,113 | 2,101 | 2,101 | -0.57% | 3,200 | 219億9475万 | -0.99% | 14.03 | 0.82 |
06/27 | 2,104 | 2,113 | 2,104 | 2,113 | +0.43% | 2,200 | 221億2038万 | -0.42% | 14.11 | 0.82 |
06/26 | 2,104 | 2,118 | 2,104 | 2,104 | 0% | 3,300 | 220億2616万 | -0.89% | 14.05 | 0.82 |
06/25 | 2,070 | 2,108 | 2,070 | 2,104 | +1.15% | 3,200 | 220億2616万 | -0.94% | 14.05 | 0.82 |
06/24 | 2,100 | 2,108 | 2,080 | 2,080 | -0.95% | 3,400 | 217億7491万 | -2.03% | 13.89 | 0.81 |
06/21 | 2,115 | 2,115 | 2,100 | 2,100 | -0.9% | 3,100 | 219億8429万 | -1.08% | 14.02 | 0.82 |
06/20 | 2,100 | 2,119 | 2,100 | 2,119 | -0.09% | 2,700 | 221億8319万 | -0.19% | 14.15 | 0.82 |
06/19 | 2,100 | 2,121 | 2,100 | 2,121 | +1% | 2,400 | 222億413万 | -0.09% | 14.16 | 0.82 |
06/18 | 2,146 | 2,146 | 2,100 | 2,100 | -1.55% | 4,100 | 219億8429万 | -1.08% | 14.02 | 0.82 |
06/17 | 2,140 | 2,140 | 2,120 | 2,133 | -0.42% | 4,000 | 223億2975万 | +0.42% | 14.24 | 0.83 |
06/14 | 2,136 | 2,156 | 2,135 | 2,142 | -0.37% | 3,900 | 224億2397万 | +0.89% | 14.3 | 0.83 |
06/13 | 2,161 | 2,175 | 2,150 | 2,150 | -0.51% | 2,300 | 225億772万 | +1.37% | 14.36 | 0.84 |
06/12 | 2,191 | 2,191 | 2,157 | 2,161 | -1.14% | 3,200 | 226億2288万 | +1.98% | 14.43 | 0.84 |
06/11 | 2,191 | 2,197 | 2,151 | 2,186 | -0.36% | 5,500 | 228億8460万 | +3.16% | 14.6 | 0.85 |
06/10 | 2,139 | 2,194 | 2,139 | 2,194 | +2.86% | 3,900 | 229億6834万 | +3.59% | 14.65 | 0.85 |
06/07 | 2,146 | 2,146 | 2,120 | 2,133 | +0.28% | 3,600 | 223億2975万 | +0.71% | 14.24 | 0.83 |
06/06 | 2,133 | 2,142 | 2,109 | 2,127 | -0.28% | 5,900 | 222億6694万 | +0.33% | 14.2 | 0.83 |
06/05 | 2,131 | 2,135 | 2,115 | 2,133 | +1.19% | 4,700 | 223億2975万 | +0.52% | 14.24 | 0.83 |
06/04 | 2,081 | 2,108 | 2,070 | 2,108 | +1.93% | 2,800 | 220億6804万 | -0.8% | 14.08 | 0.82 |
06/03 | 2,103 | 2,103 | 2,067 | 2,068 | -1.9% | 2,900 | 216億4929万 | -2.82% | 13.81 | 0.8 |
05/31 | 2,124 | 2,124 | 2,100 | 2,108 | -0.99% | 3,500 | 220億6804万 | -1.13% | 14.08 | 0.82 |
05/30 | 2,101 | 2,129 | 2,098 | 2,129 | +1.38% | 3,000 | 222億8788万 | -0.23% | 14.22 | 0.83 |
05/29 | 2,105 | 2,123 | 2,100 | 2,100 | -0.19% | 3,300 | 219億8429万 | -1.78% | 14.02 | 0.82 |
05/28 | 2,129 | 2,129 | 2,104 | 2,104 | -1.17% | 4,000 | 220億2616万 | -1.73% | 14.05 | 0.82 |
05/27 | 2,122 | 2,135 | 2,121 | 2,129 | +1.09% | 3,200 | 222億8788万 | -0.79% | 14.22 | 0.83 |
05/24 | 2,115 | 2,122 | 2,103 | 2,106 | -0.94% | 3,500 | 220億4710万 | -1.96% | 14.06 | 0.82 |
05/23 | 2,125 | 2,131 | 2,108 | 2,126 | -0.33% | 3,300 | 222億5647万 | -1.16% | 14.2 | 0.83 |
05/22 | 2,087 | 2,133 | 2,087 | 2,133 | +2.2% | 6,400 | 223億2975万 | -0.93% | 14.24 | 0.83 |
05/21 | 2,089 | 2,090 | 2,081 | 2,087 | -0.14% | 1,800 | 218億4819万 | -3.2% | 13.94 | 0.81 |
05/20 | 2,104 | 2,104 | 2,068 | 2,090 | -0.33% | 5,100 | 218億7960万 | -3.29% | 13.96 | 0.81 |
05/17 | 2,142 | 2,155 | 2,087 | 2,097 | -0.71% | 6,100 | 219億5288万 | -3.19% | 14 | 0.81 |
05/16 | 2,143 | 2,143 | 2,094 | 2,112 | -0.8% | 7,100 | 221億991万 | -2.72% | 14.1 | 0.82 |
05/15 | 2,142 | 2,150 | 2,107 | 2,129 | +0.66% | 8,800 | 222億8788万 | -2.11% | 14.22 | 0.83 |
05/14 | 2,057 | 2,143 | 2,057 | 2,115 | +0.38% | 4,600 | 221億4132万 | -2.89% | 14.12 | 0.82 |
05/13 | 2,098 | 2,117 | 2,098 | 2,107 | +0.72% | 1,600 | 220億5757万 | -3.44% | 14.07 | 0.82 |
05/10 | 2,118 | 2,118 | 2,092 | 2,092 | -0.95% | 4,600 | 219億54万 | -4.21% | 13.97 | 0.81 |
05/09 | 2,146 | 2,146 | 2,112 | 2,112 | -1.72% | 6,400 | 221億991万 | -3.47% | 14.1 | 0.82 |
05/08 | 2,172 | 2,172 | 2,148 | 2,149 | -1.01% | 3,400 | 224億9725万 | -2.01% | 14.35 | 0.83 |
05/07 | 2,188 | 2,188 | 2,157 | 2,171 | -0.55% | 2,100 | 227億2756万 | -1.18% | 14.5 | 0.84 |
04/26 | 2,190 | 2,195 | 2,154 | 2,183 | -0.32% | 7,300 | 228億5319万 | -0.68% | 14.58 | 0.85 |
04/25 | 2,171 | 2,190 | 2,171 | 2,190 | +0.83% | 2,500 | 229億2647万 | -0.5% | 14.62 | 0.85 |
04/24 | 2,190 | 2,190 | 2,172 | 2,172 | -1.14% | 3,300 | 227億3803万 | -1.36% | 14.5 | 0.84 |
04/23 | 2,192 | 2,197 | 2,185 | 2,197 | +0.46% | 2,200 | 229億9975万 | -0.36% | 14.67 | 0.85 |
04/22 | 2,171 | 2,193 | 2,171 | 2,187 | +0.18% | 1,600 | 228億9506万 | -0.86% | 14.6 | 0.85 |
04/19 | 2,170 | 2,198 | 2,170 | 2,183 | +1.25% | 1,600 | 228億5319万 | -1.09% | 14.58 | 0.85 |
04/18 | 2,210 | 2,210 | 2,155 | 2,156 | -2.49% | 4,900 | 225億7053万 | -2.31% | 14.4 | 0.84 |
04/17 | 2,178 | 2,211 | 2,178 | 2,211 | +1.38% | 2,800 | 231億4631万 | +0.09% | 14.76 | 0.86 |
04/16 | 2,221 | 2,221 | 2,165 | 2,181 | -1.98% | 4,100 | 228億3225万 | -1.22% | 14.56 | 0.85 |
04/15 | 2,189 | 2,227 | 2,189 | 2,225 | +1.97% | 9,300 | 232億9287万 | +0.77% | 14.86 | 0.86 |
04/12 | 2,191 | 2,191 | 2,171 | 2,182 | -0.41% | 1,400 | 228億4272万 | -1.13% | 14.57 | 0.85 |
04/11 | 2,182 | 2,191 | 2,181 | 2,191 | +0.41% | 4,300 | 229億3694万 | -0.72% | 14.63 | 0.85 |
04/10 | 2,183 | 2,188 | 2,162 | 2,182 | -0.64% | 2,800 | 228億4272万 | -1.13% | 14.57 | 0.85 |
04/09 | 2,214 | 2,214 | 2,187 | 2,196 | -0.63% | 2,400 | 229億8928万 | -0.5% | 14.66 | 0.85 |
04/08 | 2,210 | 2,217 | 2,193 | 2,210 | -0.05% | 3,000 | 231億3584万 | +0.09% | 14.76 | 0.86 |
04/05 | 2,215 | 2,215 | 2,184 | 2,211 | -0.5% | 4,400 | 231億4631万 | +0.18% | 14.76 | 0.86 |
04/04 | 2,223 | 2,226 | 2,216 | 2,222 | -0.18% | 6,300 | 232億6147万 | +0.73% | 14.84 | 0.86 |
04/03 | 2,189 | 2,226 | 2,184 | 2,226 | +1.09% | 9,600 | 233億334万 | +1% | 14.87 | 0.86 |
04/02 | 2,200 | 2,211 | 2,192 | 2,202 | +0.09% | 4,500 | 230億5209万 | 0% | 14.7 | 0.86 |
04/01 | 2,176 | 2,207 | 2,176 | 2,200 | +1.29% | 7,700 | 230億3116万 | -0.05% | 14.69 | 0.85 |
03/29 | 2,190 | 2,213 | 2,162 | 2,172 | -1.14% | 4,900 | 227億3803万 | -1.27% | 13.04 | 0.87 |
03/28 | 2,201 | 2,201 | 2,178 | 2,197 | -1.13% | 7,200 | 229億9975万 | -0.09% | 13.19 | 0.88 |
03/27 | 2,235 | 2,238 | 2,204 | 2,222 | -1.33% | 15,000 | 232億6147万 | +1.18% | 13.34 | 0.89 |
03/26 | 2,202 | 2,252 | 2,202 | 2,252 | +2.27% | 44,900 | 235億7553万 | +2.69% | 13.52 | 0.91 |