株価チャート
2019/04/25~2019/09/25
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 |
09/25 | 1,880 | 1,885 | 1,853 | 1,877 | +0.43% | 31,400 | 330億8336万 | +8.06% | 32.46 | 0.74 |
09/24 | 1,858 | 1,893 | 1,858 | 1,869 | +1.08% | 44,600 | 329億4235万 | +8.22% | 32.32 | 0.74 |
09/20 | 1,856 | 1,856 | 1,830 | 1,849 | -0.38% | 25,400 | 325億8984万 | +7.75% | 31.97 | 0.73 |
09/19 | 1,829 | 1,858 | 1,826 | 1,856 | +1.59% | 31,400 | 327億1322万 | +8.73% | 32.09 | 0.73 |
09/18 | 1,857 | 1,857 | 1,807 | 1,827 | -1.08% | 30,700 | 322億208万 | +7.6% | 31.59 | 0.72 |
09/17 | 1,836 | 1,859 | 1,826 | 1,847 | +0.6% | 35,000 | 325億5459万 | +9.29% | 31.94 | 0.73 |
09/13 | 1,816 | 1,842 | 1,805 | 1,836 | +1.16% | 54,700 | 323億6071万 | +9.22% | 31.75 | 0.72 |
09/12 | 1,811 | 1,820 | 1,787 | 1,815 | -0.17% | 35,100 | 319億9057万 | +8.49% | 31.38 | 0.71 |
09/11 | 1,768 | 1,818 | 1,762 | 1,818 | +3.47% | 51,000 | 320億4344万 | +9.12% | 31.44 | 0.72 |
09/10 | 1,760 | 1,760 | 1,744 | 1,757 | -0.06% | 20,200 | 309億6828万 | +5.97% | 30.38 | 0.69 |
09/09 | 1,710 | 1,758 | 1,701 | 1,758 | +3.41% | 27,400 | 309億8591万 | +6.35% | 30.4 | 0.69 |
09/06 | 1,710 | 1,716 | 1,697 | 1,700 | -0.58% | 21,400 | 299億6362万 | +3.09% | 29.4 | 0.67 |
09/05 | 1,719 | 1,720 | 1,701 | 1,710 | -0.52% | 42,100 | 301億3987万 | +3.7% | 29.57 | 0.67 |
09/04 | 1,705 | 1,731 | 1,705 | 1,719 | 0% | 19,100 | 302億9850万 | +4.24% | 29.72 | 0.68 |
09/03 | 1,720 | 1,730 | 1,702 | 1,719 | +0.06% | 47,700 | 302億9850万 | +4.18% | 29.72 | 0.68 |
09/02 | 1,753 | 1,765 | 1,718 | 1,718 | -2% | 62,300 | 302億8088万 | +4.12% | 29.71 | 0.68 |
08/30 | 1,704 | 1,766 | 1,695 | 1,753 | +3.67% | 81,000 | 308億9778万 | +6.11% | 30.31 | 0.69 |
08/29 | 1,659 | 1,708 | 1,649 | 1,691 | +1.68% | 58,500 | 298億499万 | +2.42% | 29.24 | 0.67 |
08/28 | 1,609 | 1,666 | 1,606 | 1,663 | +2.65% | 67,500 | 293億1147万 | +0.54% | 28.76 | 0.65 |
08/27 | 1,623 | 1,630 | 1,606 | 1,620 | +0.56% | 18,700 | 285億5356万 | -2.23% | 28.01 | 0.64 |
08/26 | 1,585 | 1,611 | 1,584 | 1,611 | -0.12% | 35,600 | 283億9493万 | -3.07% | 27.86 | 0.63 |
08/23 | 1,619 | 1,623 | 1,607 | 1,613 | -0.37% | 16,400 | 284億3018万 | -3.24% | 27.89 | 0.64 |
08/22 | 1,590 | 1,628 | 1,586 | 1,619 | +2.15% | 33,000 | 285億3594万 | -3.05% | 27.99 | 0.64 |
08/21 | 1,589 | 1,589 | 1,568 | 1,585 | -0.81% | 24,800 | 279億3667万 | -5.37% | 27.41 | 0.62 |
08/20 | 1,607 | 1,622 | 1,587 | 1,598 | -0.93% | 37,400 | 281億6580万 | -4.99% | 27.63 | 0.63 |
08/19 | 1,606 | 1,631 | 1,604 | 1,613 | +0.31% | 19,300 | 284億3018万 | -4.61% | 27.89 | 0.64 |
08/16 | 1,601 | 1,618 | 1,597 | 1,608 | -0.25% | 13,000 | 283億4206万 | -5.3% | 27.8 | 0.63 |
08/15 | 1,602 | 1,618 | 1,597 | 1,612 | -2.24% | 21,700 | 284億1256万 | -5.51% | 27.87 | 0.63 |
08/14 | 1,629 | 1,651 | 1,620 | 1,649 | +1.92% | 27,800 | 290億6471万 | -3.85% | 28.51 | 0.65 |
08/13 | 1,609 | 1,622 | 1,594 | 1,618 | -0.92% | 27,300 | 285億1831万 | -6.04% | 27.98 | 0.64 |
08/09 | 1,635 | 1,643 | 1,632 | 1,633 | +0.12% | 19,000 | 287億8270万 | -5.66% | 28.24 | 0.64 |
08/08 | 1,629 | 1,632 | 1,611 | 1,631 | +0.25% | 20,400 | 287億4745万 | -6.05% | 28.2 | 0.64 |
08/07 | 1,623 | 1,636 | 1,607 | 1,627 | +0.18% | 32,700 | 286億7694万 | -6.55% | 28.13 | 0.64 |
08/06 | 1,595 | 1,624 | 1,569 | 1,624 | -0.31% | 34,600 | 286億2407万 | -6.93% | 28.08 | 0.64 |
08/05 | 1,650 | 1,650 | 1,596 | 1,629 | -1.63% | 50,900 | 287億1220万 | -6.91% | 28.17 | 0.64 |
08/02 | 1,684 | 1,693 | 1,651 | 1,656 | -2.42% | 55,300 | 291億8809万 | -5.43% | 28.63 | 0.65 |
08/01 | 1,701 | 1,705 | 1,684 | 1,697 | -1.34% | 43,100 | 299億1074万 | -3.14% | 29.34 | 0.67 |
07/31 | 1,735 | 1,745 | 1,712 | 1,720 | -0.98% | 42,000 | 303億1613万 | -1.66% | 29.74 | 0.68 |
07/30 | 1,733 | 1,746 | 1,727 | 1,737 | +0.23% | 35,400 | 306億1577万 | -0.63% | 30.04 | 0.68 |
07/29 | 1,765 | 1,770 | 1,727 | 1,733 | -1.03% | 24,600 | 305億4526万 | -0.8% | 29.97 | 0.68 |
07/26 | 1,737 | 1,751 | 1,723 | 1,751 | +0.63% | 27,200 | 308億6253万 | +0.11% | 30.28 | 0.69 |
07/25 | 1,746 | 1,752 | 1,739 | 1,740 | -0.68% | 17,200 | 306億6864万 | -0.34% | 30.09 | 0.69 |
07/24 | 1,762 | 1,772 | 1,739 | 1,752 | -0.45% | 32,500 | 308億8015万 | +0.46% | 30.29 | 0.69 |
07/23 | 1,734 | 1,762 | 1,727 | 1,760 | +1.32% | 35,700 | 310億2116万 | +1.21% | 30.43 | 0.69 |
07/22 | 1,736 | 1,745 | 1,729 | 1,737 | +0.17% | 34,600 | 306億1577万 | +0.06% | 30.04 | 0.68 |
07/19 | 1,696 | 1,742 | 1,695 | 1,734 | +2.6% | 38,500 | 305億6289万 | +0.06% | 29.98 | 0.68 |
07/18 | 1,722 | 1,722 | 1,685 | 1,690 | -2.71% | 44,000 | 297億8736万 | -2.31% | 29.22 | 0.67 |
07/17 | 1,776 | 1,776 | 1,730 | 1,737 | -2.2% | 32,100 | 306億1577万 | +0.46% | 30.04 | 0.68 |
07/16 | 1,806 | 1,806 | 1,764 | 1,776 | -1.39% | 35,600 | 313億317万 | +2.84% | 30.71 | 0.7 |
07/12 | 1,817 | 1,825 | 1,785 | 1,801 | -0.44% | 31,300 | 317億4381万 | +4.53% | 31.14 | 0.71 |
07/11 | 1,803 | 1,820 | 1,798 | 1,809 | +0.33% | 50,300 | 318億8481万 | +5.36% | 31.28 | 0.71 |
07/10 | 1,807 | 1,811 | 1,759 | 1,803 | -1.04% | 71,100 | 317億7906万 | +5.38% | 31.18 | 0.71 |
07/09 | 1,825 | 1,859 | 1,814 | 1,822 | -0.87% | 65,700 | 321億1395万 | +6.92% | 31.5 | 0.72 |
07/08 | 1,823 | 1,842 | 1,810 | 1,838 | +0.16% | 69,800 | 323億9596万 | +8.37% | 31.78 | 0.72 |
07/05 | 1,750 | 1,840 | 1,750 | 1,835 | +3.56% | 89,300 | 323億4308万 | +8.77% | 31.73 | 0.72 |
07/04 | 1,766 | 1,784 | 1,763 | 1,772 | +1.43% | 38,100 | 312億3266万 | +5.54% | 30.64 | 0.7 |
07/03 | 1,720 | 1,759 | 1,720 | 1,747 | +1.1% | 43,500 | 307億9202万 | +4.3% | 30.21 | 0.69 |
07/02 | 1,716 | 1,738 | 1,713 | 1,728 | -0.46% | 31,100 | 304億5714万 | +3.23% | 29.88 | 0.68 |
07/01 | 1,750 | 1,756 | 1,703 | 1,736 | +4.52% | 72,200 | 305億9814万 | +3.64% | 30.02 | 0.68 |
06/28 | 1,666 | 1,676 | 1,652 | 1,661 | -0.78% | 35,900 | 292億7622万 | -0.84% | 28.72 | 0.65 |
06/27 | 1,644 | 1,674 | 1,625 | 1,674 | +1.89% | 39,900 | 295億535万 | -0.24% | 28.95 | 0.66 |
06/26 | 1,666 | 1,671 | 1,640 | 1,643 | -2.32% | 53,700 | 289億5895万 | -2.2% | 28.41 | 0.65 |
06/25 | 1,708 | 1,721 | 1,674 | 1,682 | -2.44% | 48,100 | 296億4636万 | -0.06% | 29.08 | 0.66 |
06/24 | 1,754 | 1,754 | 1,721 | 1,724 | -2.38% | 17,800 | 303億8663万 | +2.31% | 29.81 | 0.68 |
06/21 | 1,697 | 1,768 | 1,690 | 1,766 | +4.25% | 119,400 | 311億2691万 | +4.68% | 30.54 | 0.7 |
06/20 | 1,696 | 1,696 | 1,673 | 1,694 | +0.77% | 18,000 | 298億5786万 | +0.41% | 29.29 | 0.67 |
06/19 | 1,643 | 1,686 | 1,643 | 1,681 | +2.88% | 45,000 | 296億2873万 | -0.47% | 29.07 | 0.66 |
06/18 | 1,667 | 1,677 | 1,633 | 1,634 | -2.1% | 23,300 | 288億32万 | -3.26% | 28.25 | 0.64 |
06/17 | 1,650 | 1,684 | 1,650 | 1,669 | +0.48% | 35,800 | 294億1722万 | -1.24% | 28.86 | 0.66 |
06/14 | 1,660 | 1,666 | 1,654 | 1,661 | +0.06% | 26,000 | 292億7622万 | -1.66% | 28.72 | 0.65 |
06/13 | 1,674 | 1,675 | 1,649 | 1,660 | -0.48% | 26,800 | 292億5859万 | -1.78% | 28.7 | 0.65 |
06/12 | 1,680 | 1,692 | 1,661 | 1,668 | -0.71% | 23,400 | 293億9960万 | -1.36% | 28.84 | 0.66 |
06/11 | 1,670 | 1,688 | 1,660 | 1,680 | +0.18% | 24,600 | 296億1110万 | -0.77% | 29.05 | 0.66 |
06/10 | 1,664 | 1,692 | 1,660 | 1,677 | +1.15% | 32,100 | 295億5823万 | -1.18% | 29 | 0.66 |
06/07 | 1,653 | 1,661 | 1,633 | 1,658 | 0% | 31,300 | 292億2334万 | -2.53% | 28.67 | 0.65 |
06/06 | 1,635 | 1,666 | 1,635 | 1,658 | +1.41% | 36,100 | 292億2334万 | -2.87% | 28.67 | 0.65 |
06/05 | 1,626 | 1,647 | 1,615 | 1,635 | +1.62% | 45,100 | 288億1795万 | -4.55% | 28.27 | 0.64 |
06/04 | 1,625 | 1,627 | 1,590 | 1,609 | -0.31% | 54,400 | 283億5968万 | -6.4% | 27.82 | 0.63 |
06/03 | 1,626 | 1,626 | 1,586 | 1,614 | -1.53% | 50,400 | 284億4781万 | -6.6% | 27.91 | 0.64 |
05/31 | 1,679 | 1,679 | 1,626 | 1,639 | -2.15% | 66,400 | 288億8845万 | -5.75% | 28.34 | 0.65 |
05/30 | 1,720 | 1,720 | 1,655 | 1,675 | -3.29% | 71,000 | 295億2298万 | -4.45% | 28.96 | 0.66 |
05/29 | 1,733 | 1,758 | 1,715 | 1,732 | -0.46% | 69,400 | 305億2764万 | -1.93% | 29.95 | 0.68 |
05/28 | 1,749 | 1,749 | 1,722 | 1,740 | -0.51% | 42,100 | 306億6864万 | -1.92% | 30.09 | 0.69 |
05/27 | 1,725 | 1,752 | 1,722 | 1,749 | +1.57% | 31,500 | 308億2727万 | -1.85% | 30.24 | 0.69 |
05/24 | 1,702 | 1,736 | 1,701 | 1,722 | -0.29% | 41,600 | 303億5138万 | -3.69% | 29.78 | 0.68 |
05/23 | 1,722 | 1,740 | 1,715 | 1,727 | +0.35% | 45,900 | 304億3951万 | -3.73% | 29.86 | 0.68 |
05/22 | 1,736 | 1,748 | 1,719 | 1,721 | -1.15% | 44,600 | 303億3376万 | -4.34% | 29.76 | 0.68 |
05/21 | 1,740 | 1,744 | 1,714 | 1,741 | -0.8% | 41,900 | 306億8627万 | -3.44% | 30.1 | 0.69 |
05/20 | 1,792 | 1,792 | 1,731 | 1,755 | -1.85% | 29,600 | 309億3303万 | -2.93% | 30.35 | 0.69 |
05/17 | 1,740 | 1,793 | 1,738 | 1,788 | +3.23% | 82,700 | 315億1468万 | -1.38% | 30.92 | 0.7 |
05/16 | 1,695 | 1,739 | 1,680 | 1,732 | +3.22% | 78,100 | 305億2764万 | -4.78% | 29.95 | 0.68 |
05/15 | 1,671 | 1,704 | 1,663 | 1,678 | +1.15% | 79,000 | 295億7585万 | -8.05% | 29.02 | 0.66 |
05/14 | 1,631 | 1,660 | 1,607 | 1,659 | +0.3% | 50,600 | 292億4096万 | -9.49% | 28.69 | 0.65 |
05/13 | 1,691 | 1,698 | 1,654 | 1,654 | -1.84% | 46,700 | 291億5284万 | -10.21% | 28.6 | 0.65 |
05/10 | 1,688 | 1,713 | 1,667 | 1,685 | +0.9% | 64,800 | 296億9923万 | -8.87% | 29.14 | 0.66 |
05/09 | 1,719 | 1,719 | 1,651 | 1,670 | -3.08% | 144,500 | 294億3485万 | -9.92% | 28.88 | 0.66 |
05/08 | 1,760 | 1,760 | 1,718 | 1,723 | -3.15% | 74,100 | 303億6901万 | -7.51% | 29.79 | 0.68 |
05/07 | 1,807 | 1,807 | 1,768 | 1,779 | -0.28% | 45,400 | 313億5604万 | -4.82% | 30.76 | 0.7 |
04/26 | 1,800 | 1,804 | 1,777 | 1,784 | -1% | 45,900 | 314億4417万 | -4.6% | 30.85 | 0.7 |
04/25 | 1,815 | 1,820 | 1,782 | 1,802 | -0.5% | 47,900 | 317億6143万 | -3.79% | 31.16 | 0.71 |