株価チャート
2019/04/03~2019/08/30
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 | 650 | 656 | 649 | 652 | +0.31% | 19,200 | 92億2235万 | -2.4% | 11.53 | 0.89 |
08/29 | 657 | 659 | 650 | 650 | -3.7% | 37,000 | 91億9406万 | -2.69% | 11.49 | 0.89 |
08/28 | 676 | 680 | 671 | 675 | -0.3% | 43,200 | 95億4768万 | +0.9% | 11.93 | 0.92 |
08/27 | 672 | 679 | 672 | 677 | +1.65% | 18,600 | 95億7597万 | +1.35% | 11.97 | 0.93 |
08/26 | 682 | 682 | 666 | 666 | -0.89% | 68,500 | 94億2038万 | -0.15% | 11.78 | 0.91 |
08/23 | 672 | 678 | 672 | 672 | +0.15% | 12,700 | 95億525万 | +0.75% | 11.88 | 0.92 |
08/22 | 680 | 685 | 671 | 671 | -1.32% | 15,400 | 94億9110万 | +0.6% | 11.86 | 0.92 |
08/21 | 682 | 684 | 679 | 680 | +0.15% | 6,900 | 96億1840万 | +1.95% | 12.02 | 0.93 |
08/20 | 680 | 682 | 678 | 679 | +0.15% | 7,900 | 96億426万 | +1.8% | 12.01 | 0.93 |
08/19 | 686 | 686 | 678 | 678 | -0.88% | 10,300 | 95億9012万 | +1.8% | 11.99 | 0.93 |
08/16 | 685 | 685 | 680 | 684 | -0.15% | 8,900 | 96億7498万 | +2.7% | 12.09 | 0.94 |
08/15 | 669 | 685 | 669 | 685 | +0.44% | 15,300 | 96億8913万 | +2.85% | 12.11 | 0.94 |
08/14 | 672 | 687 | 672 | 682 | +2.25% | 26,500 | 96億4669万 | +2.4% | 12.06 | 0.93 |
08/13 | 661 | 670 | 661 | 667 | 0% | 14,100 | 94億3452万 | 0% | 11.79 | 0.91 |
08/09 | 667 | 667 | 661 | 667 | +0.76% | 10,500 | 94億3452万 | -0.15% | 11.79 | 0.91 |
08/08 | 661 | 662 | 658 | 662 | 0% | 4,500 | 93億6380万 | -1.05% | 11.71 | 0.91 |
08/07 | 660 | 665 | 660 | 662 | +0.61% | 4,900 | 93億6380万 | -1.19% | 11.71 | 0.91 |
08/06 | 652 | 659 | 646 | 658 | +0.61% | 20,200 | 93億722万 | -1.79% | 11.63 | 0.9 |
08/05 | 662 | 668 | 654 | 654 | -1.06% | 23,700 | 92億5064万 | -2.39% | 11.56 | 0.9 |
08/02 | 662 | 665 | 660 | 661 | -0.6% | 10,100 | 93億4965万 | -1.34% | 11.69 | 0.91 |
08/01 | 664 | 667 | 661 | 665 | +0.3% | 9,300 | 94億623万 | -0.75% | 11.76 | 0.91 |
07/31 | 664 | 664 | 662 | 663 | +0.15% | 6,300 | 93億7794万 | -1.04% | 11.72 | 0.91 |
07/30 | 662 | 664 | 662 | 662 | 0% | 4,700 | 93億6380万 | -1.05% | 11.71 | 0.91 |
07/29 | 663 | 665 | 662 | 662 | 0% | 7,200 | 93億6380万 | -1.05% | 11.71 | 0.91 |
07/26 | 660 | 663 | 659 | 662 | +0.46% | 5,300 | 93億6380万 | -0.9% | 11.71 | 0.91 |
07/25 | 660 | 665 | 659 | 659 | -0.15% | 9,600 | 93億2137万 | -1.2% | 11.65 | 0.9 |
07/24 | 662 | 666 | 660 | 660 | -0.3% | 9,600 | 93億3551万 | -1.05% | 11.67 | 0.9 |
07/23 | 663 | 664 | 660 | 662 | 0% | 11,200 | 93億6380万 | -0.6% | 11.71 | 0.91 |
07/22 | 665 | 668 | 662 | 662 | -0.9% | 6,500 | 93億6380万 | -0.45% | 11.71 | 0.91 |
07/19 | 664 | 675 | 664 | 668 | +0.75% | 9,500 | 94億4867万 | +0.45% | 11.81 | 0.92 |
07/18 | 669 | 673 | 663 | 663 | -0.75% | 11,100 | 93億7794万 | 0% | 11.72 | 0.91 |
07/17 | 670 | 674 | 668 | 668 | -0.15% | 8,100 | 94億4867万 | +0.75% | 11.81 | 0.92 |
07/16 | 671 | 672 | 667 | 669 | +0.45% | 5,200 | 94億6281万 | +1.06% | 11.83 | 0.92 |
07/12 | 673 | 674 | 666 | 666 | -1.19% | 15,900 | 94億2038万 | +0.76% | 11.78 | 0.91 |
07/11 | 685 | 685 | 674 | 674 | -1.75% | 11,700 | 95億3354万 | +2.28% | 11.92 | 0.92 |
07/10 | 694 | 694 | 681 | 686 | -1.44% | 15,100 | 97億327万 | +4.26% | 12.13 | 0.94 |
07/09 | 694 | 705 | 672 | 696 | -0.43% | 79,100 | 98億4472万 | +6.1% | 12.31 | 0.95 |
07/08 | 697 | 701 | 694 | 699 | +0.58% | 33,100 | 98億8715万 | +6.88% | 12.36 | 0.96 |
07/05 | 690 | 695 | 690 | 695 | +0.87% | 11,000 | 98億3058万 | +6.76% | 12.29 | 0.95 |
07/04 | 683 | 689 | 680 | 689 | +1.47% | 14,200 | 97億4571万 | +6.16% | 12.18 | 0.94 |
07/03 | 670 | 685 | 670 | 679 | +1.95% | 15,500 | 96億426万 | +4.78% | 12.01 | 0.93 |
07/02 | 665 | 668 | 664 | 666 | 0% | 10,200 | 94億2038万 | +3.1% | 11.78 | 0.91 |
07/01 | 656 | 666 | 656 | 666 | +1.52% | 7,900 | 94億2038万 | +3.26% | 11.78 | 0.91 |
06/28 | 654 | 657 | 654 | 656 | +0.46% | 3,900 | 92億7893万 | +1.86% | 11.6 | 0.9 |
06/27 | 656 | 656 | 652 | 653 | -0.61% | 8,200 | 92億3650万 | +1.4% | 11.55 | 0.89 |
06/26 | 655 | 660 | 655 | 657 | +0.31% | 4,400 | 92億9308万 | +2.18% | 11.62 | 0.9 |
06/25 | 653 | 655 | 651 | 655 | +0.61% | 7,800 | 92億6479万 | +1.87% | 11.58 | 0.9 |
06/24 | 647 | 653 | 647 | 651 | +0.93% | 6,200 | 92億821万 | +1.24% | 11.51 | 0.89 |
06/21 | 643 | 645 | 642 | 645 | +0.31% | 4,900 | 91億2334万 | +0.31% | 11.4 | 0.88 |
06/20 | 644 | 644 | 642 | 643 | +0.16% | 4,800 | 90億9505万 | 0% | 11.37 | 0.88 |
06/19 | 644 | 644 | 642 | 642 | +0.16% | 4,200 | 90億8091万 | -0.31% | 11.35 | 0.88 |
06/18 | 643 | 646 | 641 | 641 | -0.31% | 7,600 | 90億6676万 | -0.47% | 11.33 | 0.88 |
06/17 | 643 | 649 | 640 | 643 | 0% | 7,200 | 90億9505万 | -0.31% | 11.37 | 0.88 |
06/14 | 639 | 644 | 639 | 643 | +0.63% | 3,400 | 90億9505万 | -0.46% | 11.37 | 0.88 |
06/13 | 645 | 648 | 639 | 639 | -0.93% | 8,000 | 90億3847万 | -1.39% | 11.3 | 0.88 |
06/12 | 645 | 649 | 645 | 645 | 0% | 2,900 | 91億2334万 | -0.62% | 11.4 | 0.88 |
06/11 | 640 | 649 | 640 | 645 | +0.78% | 9,700 | 91億2334万 | -0.92% | 11.4 | 0.88 |
06/10 | 649 | 649 | 638 | 640 | +0.16% | 9,300 | 90億5262万 | -1.99% | 11.32 | 0.88 |
06/07 | 638 | 641 | 638 | 639 | 0% | 8,100 | 90億3847万 | -2.29% | 11.3 | 0.88 |
06/06 | 638 | 642 | 636 | 639 | -0.16% | 14,300 | 90億3847万 | -2.59% | 11.3 | 0.88 |
06/05 | 644 | 646 | 636 | 640 | +0.47% | 15,200 | 90億5262万 | -2.74% | 11.32 | 0.88 |
06/04 | 637 | 640 | 632 | 637 | -0.31% | 17,100 | 90億1018万 | -3.48% | 11.26 | 0.87 |
06/03 | 641 | 643 | 634 | 639 | -0.47% | 16,300 | 90億3847万 | -3.33% | 11.3 | 0.88 |
05/31 | 643 | 645 | 640 | 642 | -0.31% | 10,100 | 90億8091万 | -3.17% | 11.35 | 0.88 |
05/30 | 641 | 646 | 641 | 644 | +0.16% | 8,500 | 91億919万 | -3.16% | 11.39 | 0.88 |
05/29 | 640 | 646 | 640 | 643 | 0% | 4,500 | 90億9505万 | -3.45% | 11.37 | 0.88 |
05/28 | 645 | 646 | 641 | 643 | +0.31% | 5,800 | 90億9505万 | -3.74% | 11.37 | 0.88 |
05/27 | 652 | 652 | 640 | 641 | 0% | 6,200 | 90億6676万 | -4.33% | 11.33 | 0.88 |
05/24 | 652 | 652 | 640 | 641 | -0.16% | 14,300 | 90億6676万 | -4.61% | 11.33 | 0.88 |
05/23 | 647 | 651 | 642 | 642 | -0.93% | 10,600 | 90億8091万 | -4.61% | 11.35 | 0.88 |
05/22 | 654 | 655 | 648 | 648 | -0.77% | 10,500 | 91億6577万 | -4% | 11.46 | 0.89 |
05/21 | 656 | 660 | 650 | 653 | -0.31% | 13,100 | 92億3650万 | -3.55% | 11.55 | 0.89 |
05/20 | 660 | 660 | 654 | 655 | -0.46% | 8,600 | 92億6479万 | -3.53% | 11.58 | 0.9 |
05/17 | 658 | 666 | 654 | 658 | +0.61% | 6,500 | 93億722万 | -3.38% | 11.63 | 0.9 |
05/16 | 652 | 666 | 650 | 654 | -0.3% | 12,500 | 92億5064万 | -4.25% | 11.56 | 0.9 |
05/15 | 666 | 670 | 655 | 656 | -1.06% | 10,500 | 92億7893万 | -4.09% | 11.6 | 0.9 |
05/14 | 670 | 675 | 660 | 663 | -1.49% | 12,100 | 93億7794万 | -3.21% | 11.72 | 0.91 |
05/13 | 676 | 677 | 671 | 673 | -0.44% | 6,200 | 95億1939万 | -1.9% | 11.9 | 0.92 |
05/10 | 687 | 687 | 676 | 676 | -0.44% | 7,800 | 95億6183万 | -1.46% | 11.95 | 0.93 |
05/09 | 687 | 687 | 678 | 679 | -1.02% | 10,500 | 96億426万 | -0.88% | 12.01 | 0.93 |
05/08 | 685 | 689 | 680 | 686 | -0.15% | 10,300 | 97億327万 | +0.15% | 12.13 | 0.94 |
05/07 | 684 | 693 | 680 | 687 | +0.44% | 7,400 | 97億1742万 | +0.44% | 12.15 | 0.94 |
04/26 | 684 | 684 | 677 | 684 | -0.44% | 2,800 | 96億7498万 | +0.29% | 12.09 | 0.94 |
04/25 | 685 | 688 | 678 | 687 | +1.33% | 4,500 | 97億1742万 | +0.73% | 12.15 | 0.94 |
04/24 | 684 | 686 | 678 | 678 | -0.88% | 5,000 | 95億9012万 | -0.59% | 11.99 | 0.93 |
04/23 | 679 | 684 | 678 | 684 | +0.44% | 5,800 | 96億7498万 | +0.29% | 12.09 | 0.94 |
04/22 | 680 | 686 | 678 | 681 | +0.29% | 7,100 | 96億3255万 | 0% | 12.04 | 0.93 |
04/19 | 677 | 682 | 676 | 679 | 0% | 7,500 | 96億426万 | -0.15% | 12.01 | 0.93 |
04/18 | 692 | 692 | 679 | 679 | -1.45% | 3,900 | 96億426万 | 0% | 12.01 | 0.93 |
04/17 | 688 | 690 | 682 | 689 | -0.29% | 4,100 | 97億4571万 | +1.47% | 12.18 | 0.94 |
04/16 | 689 | 691 | 683 | 691 | +0.88% | 5,200 | 97億7400万 | +1.92% | 12.22 | 0.95 |
04/15 | 685 | 689 | 680 | 685 | +0.29% | 6,400 | 96億8913万 | +1.33% | 12.11 | 0.94 |
04/12 | 683 | 689 | 678 | 683 | -0.29% | 10,700 | 96億6084万 | +1.19% | 12.08 | 0.94 |
04/11 | 689 | 689 | 682 | 685 | -1.3% | 7,800 | 96億8913万 | +1.63% | 12.11 | 0.94 |
04/10 | 692 | 705 | 680 | 694 | -0.29% | 47,500 | 98億1643万 | +2.97% | 12.27 | 0.95 |
04/09 | 705 | 711 | 696 | 696 | -1.28% | 49,000 | 98億4472万 | +3.42% | 12.31 | 0.95 |
04/08 | 703 | 705 | 697 | 705 | +0.43% | 22,400 | 99億7202万 | +4.91% | 12.47 | 0.97 |
04/05 | 688 | 703 | 688 | 702 | +1.3% | 18,900 | 99億2959万 | +4.62% | 12.41 | 0.96 |
04/04 | 687 | 693 | 686 | 693 | +1.76% | 8,500 | 98億229万 | +3.43% | 12.25 | 0.95 |
04/03 | 682 | 685 | 678 | 681 | -0.15% | 6,900 | 96億3255万 | +1.79% | 12.04 | 0.93 |