株価チャート
2019/03/04～2019/07/31
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 |
| 07/31 | 873 | 886 | 873 | 876 | -1.35% | 23,600 | 37億2300万 | -3.2% | 15.38 | 0.81 |
| 07/30 | 870 | 900 | 862 | 888 | +1.37% | 122,800 | 37億7400万 | -1.99% | 15.59 | 0.82 |
| 07/29 | 870 | 879 | 856 | 876 | -1.02% | 169,500 | 37億2300万 | -3.42% | 15.38 | 0.81 |
| 07/26 | 885 | 900 | 880 | 885 | -2.21% | 52,200 | 37億6125万 | -2.43% | 15.54 | 0.82 |
| 07/25 | 906 | 906 | 900 | 905 | +0.11% | 34,300 | 38億4625万 | -0.22% | 15.89 | 0.84 |
| 07/24 | 901 | 905 | 901 | 904 | +0.33% | 18,000 | 38億4200万 | -0.11% | 15.88 | 0.84 |
| 07/23 | 901 | 907 | 900 | 901 | -0.66% | 17,100 | 38億2925万 | -0.33% | 15.82 | 0.83 |
| 07/22 | 910 | 912 | 905 | 907 | -0.33% | 13,300 | 38億5475万 | +0.55% | 15.93 | 0.84 |
| 07/19 | 906 | 914 | 906 | 910 | +0.55% | 10,400 | 38億6750万 | +1.11% | 15.98 | 0.84 |
| 07/18 | 915 | 917 | 903 | 905 | -1.09% | 13,200 | 38億4625万 | +0.78% | 15.89 | 0.84 |
| 07/17 | 921 | 923 | 912 | 915 | -0.65% | 14,300 | 38億8875万 | +2.23% | 16.07 | 0.85 |
| 07/16 | 928 | 930 | 919 | 921 | -0.43% | 11,900 | 39億1425万 | +3.14% | 16.17 | 0.85 |
| 07/12 | 920 | 927 | 916 | 925 | +0.54% | 8,100 | 39億3125万 | +4.05% | 16.24 | 0.86 |
| 07/11 | 912 | 920 | 900 | 920 | +0.66% | 15,900 | 39億1000万 | +3.95% | 16.16 | 0.85 |
| 07/10 | 921 | 923 | 914 | 914 | -1.3% | 9,800 | 38億8450万 | +3.75% | 16.05 | 0.85 |
| 07/09 | 929 | 929 | 924 | 926 | -0.43% | 6,600 | 39億3550万 | +5.47% | 16.26 | 0.86 |
| 07/08 | 924 | 930 | 920 | 930 | +1.53% | 16,600 | 39億5250万 | +6.53% | 16.33 | 0.86 |
| 07/05 | 913 | 916 | 910 | 916 | +0.66% | 9,400 | 38億9300万 | +5.53% | 16.09 | 0.85 |
| 07/04 | 908 | 910 | 903 | 910 | +0.33% | 11,000 | 38億6750万 | +5.08% | 15.98 | 0.84 |
| 07/03 | 898 | 907 | 898 | 907 | +1% | 10,900 | 38億5475万 | +4.98% | 15.93 | 0.84 |
| 07/02 | 894 | 898 | 891 | 898 | +0.22% | 8,300 | 38億1650万 | +4.18% | 15.77 | 0.83 |
| 07/01 | 888 | 897 | 888 | 896 | +0.9% | 9,700 | 38億800万 | +4.19% | 15.73 | 0.83 |
| 06/28 | 910 | 910 | 875 | 888 | -1.88% | 20,800 | 37億7400万 | +3.5% | 15.59 | 0.82 |
| 06/27 | 901 | 908 | 901 | 905 | +0.44% | 6,600 | 38億4625万 | +5.72% | 15.89 | 0.84 |
| 06/26 | 908 | 918 | 901 | 901 | -0.44% | 16,700 | 38億2925万 | +5.63% | 15.82 | 0.83 |
| 06/25 | 900 | 907 | 899 | 905 | +0.89% | 9,100 | 38億4625万 | +6.35% | 15.89 | 0.84 |
| 06/24 | 890 | 897 | 890 | 897 | +1.36% | 5,900 | 38億1225万 | +5.9% | 15.75 | 0.83 |
| 06/21 | 883 | 894 | 883 | 885 | +0.68% | 6,900 | 37億6125万 | +4.98% | 15.54 | 0.82 |
| 06/20 | 875 | 879 | 870 | 879 | +0.8% | 5,600 | 37億3575万 | +4.52% | 15.44 | 0.81 |
| 06/19 | 872 | 874 | 867 | 872 | +1.28% | 4,700 | 37億600万 | +3.93% | 15.31 | 0.81 |
| 06/18 | 865 | 872 | 861 | 861 | -0.46% | 6,400 | 36億5925万 | +2.74% | 15.12 | 0.8 |
| 06/17 | 860 | 865 | 858 | 865 | +1.65% | 4,800 | 36億7625万 | +3.22% | 15.19 | 0.8 |
| 06/14 | 861 | 861 | 849 | 851 | 0% | 6,700 | 36億1675万 | +1.55% | 14.94 | 0.79 |
| 06/13 | 849 | 855 | 847 | 851 | +0.59% | 2,600 | 36億1675万 | +1.43% | 14.94 | 0.79 |
| 06/12 | 845 | 848 | 840 | 846 | +0.12% | 2,900 | 35億9550万 | +0.83% | 14.86 | 0.78 |
| 06/11 | 835 | 850 | 835 | 845 | +1.44% | 6,200 | 35億9125万 | +0.6% | 14.84 | 0.78 |
| 06/10 | 836 | 836 | 829 | 833 | +0.73% | 3,300 | 35億4025万 | -1.07% | 14.63 | 0.77 |
| 06/07 | 820 | 830 | 815 | 827 | +0.85% | 3,400 | 35億1475万 | -2.01% | 14.52 | 0.76 |
| 06/06 | 824 | 829 | 819 | 820 | -1.09% | 4,500 | 34億8500万 | -3.07% | 14.4 | 0.76 |
| 06/05 | 802 | 837 | 801 | 829 | +3.5% | 14,000 | 35億2325万 | -2.36% | 14.56 | 0.77 |
| 06/04 | 804 | 812 | 801 | 801 | -1.6% | 17,300 | 34億425万 | -5.88% | 14.07 | 0.74 |
| 06/03 | 854 | 854 | 814 | 814 | -4.8% | 13,300 | 34億5950万 | -4.68% | 14.29 | 0.75 |
| 05/31 | 859 | 860 | 855 | 855 | -0.23% | 3,300 | 36億3375万 | -0.23% | 15.01 | 0.79 |
| 05/30 | 863 | 865 | 855 | 857 | -0.46% | 4,600 | 36億4225万 | -0.12% | 15.05 | 0.79 |
| 05/29 | 858 | 862 | 856 | 861 | +0.23% | 4,300 | 36億5925万 | +0.12% | 15.12 | 0.8 |
| 05/28 | 854 | 862 | 854 | 859 | +1.42% | 3,800 | 36億5075万 | -0.12% | 15.09 | 0.79 |
| 05/27 | 848 | 851 | 846 | 847 | +0.71% | 3,600 | 35億9975万 | -1.63% | 14.87 | 0.78 |
| 05/24 | 829 | 841 | 829 | 841 | +1.45% | 5,600 | 35億7425万 | -2.55% | 14.77 | 0.78 |
| 05/23 | 834 | 834 | 828 | 829 | -0.72% | 1,700 | 35億2325万 | -4.16% | 14.56 | 0.77 |
| 05/22 | 815 | 837 | 813 | 835 | +3.34% | 13,400 | 35億4875万 | -3.69% | 14.66 | 0.77 |
| 05/21 | 807 | 808 | 803 | 808 | +0.12% | 9,500 | 34億3400万 | -7.13% | 14.19 | 0.75 |
| 05/20 | 832 | 832 | 803 | 807 | -3% | 10,600 | 34億2975万 | -7.67% | 14.17 | 0.75 |
| 05/17 | 836 | 842 | 832 | 832 | -0.12% | 6,600 | 35億3600万 | -5.24% | 14.61 | 0.77 |
| 05/16 | 843 | 845 | 832 | 833 | -1.19% | 7,700 | 35億4025万 | -5.45% | 14.63 | 0.77 |
| 05/15 | 857 | 857 | 841 | 843 | -1.17% | 8,700 | 35億8275万 | -4.64% | 14.8 | 0.78 |
| 05/14 | 860 | 860 | 853 | 853 | -1.5% | 7,100 | 36億2525万 | -3.83% | 14.98 | 0.79 |
| 05/13 | 872 | 873 | 866 | 866 | -0.57% | 5,900 | 36億8050万 | -2.59% | 15.21 | 0.8 |
| 05/10 | 876 | 876 | 871 | 871 | 0% | 8,800 | 37億175万 | -2.24% | 15.3 | 0.81 |
| 05/09 | 873 | 873 | 871 | 871 | -0.46% | 6,500 | 37億175万 | -2.57% | 15.3 | 0.81 |
| 05/08 | 885 | 886 | 875 | 875 | -1.02% | 7,200 | 37億1875万 | -2.34% | 15.37 | 0.81 |
| 05/07 | 892 | 892 | 879 | 884 | +0.23% | 9,200 | 37億5700万 | -1.56% | 15.52 | 0.82 |
| 04/26 | 879 | 886 | 875 | 882 | +0.46% | 5,000 | 37億4850万 | -1.78% | 15.49 | 0.82 |
| 04/25 | 882 | 883 | 871 | 878 | -0.45% | 10,700 | 37億3150万 | -2.34% | 15.42 | 0.81 |
| 04/24 | 886 | 888 | 882 | 882 | -0.23% | 2,800 | 37億4850万 | -2% | 15.49 | 0.82 |
| 04/23 | 880 | 884 | 880 | 884 | +0.45% | 5,200 | 37億5700万 | -1.89% | 15.52 | 0.82 |
| 04/22 | 885 | 890 | 879 | 880 | -0.45% | 4,300 | 37億4000万 | -2.65% | 15.45 | 0.81 |
| 04/19 | 890 | 892 | 883 | 884 | -0.34% | 4,400 | 37億5700万 | -2.43% | 15.52 | 0.82 |
| 04/18 | 903 | 910 | 884 | 887 | -1.44% | 9,200 | 37億6975万 | -2.31% | 15.58 | 0.82 |
| 04/17 | 938 | 954 | 891 | 900 | +2.51% | 38,400 | 38億2500万 | -1.21% | 15.81 | 0.83 |
| 04/16 | 879 | 885 | 878 | 878 | -0.57% | 4,500 | 37億3150万 | -3.73% | 15.42 | 0.81 |
| 04/15 | 885 | 889 | 874 | 883 | +0.23% | 9,700 | 37億5275万 | -3.5% | 15.51 | 0.82 |
| 04/12 | 894 | 894 | 880 | 881 | -0.79% | 5,100 | 37億4425万 | -3.93% | 15.47 | 0.81 |
| 04/11 | 900 | 903 | 886 | 888 | -1.44% | 4,900 | 37億7400万 | -3.48% | 15.59 | 0.82 |
| 04/10 | 901 | 901 | 882 | 901 | -0.11% | 10,200 | 38億2925万 | -2.38% | 15.82 | 0.83 |
| 04/09 | 904 | 906 | 900 | 902 | -0.11% | 4,100 | 38億3350万 | -2.59% | 15.84 | 0.83 |
| 04/08 | 910 | 910 | 902 | 903 | -0.77% | 5,900 | 38億3775万 | -3.01% | 15.86 | 0.83 |
| 04/05 | 912 | 912 | 904 | 910 | -0.33% | 4,800 | 38億6750万 | -2.88% | 15.98 | 0.84 |
| 04/04 | 915 | 917 | 903 | 913 | +0.33% | 5,000 | 38億8025万 | -3.08% | 16.03 | 0.84 |
| 04/03 | 912 | 920 | 906 | 910 | +0.11% | 4,400 | 38億6750万 | -3.91% | 15.98 | 0.84 |
| 04/02 | 916 | 921 | 902 | 909 | -0.33% | 6,700 | 38億6325万 | -4.62% | 15.96 | 0.84 |
| 04/01 | 911 | 929 | 911 | 912 | +0.11% | 12,100 | 38億7600万 | -4.8% | 16.02 | 0.84 |
| 03/29 | 932 | 932 | 908 | 911 | -2.25% | 8,500 | 38億7175万 | -5.5% | 16 | 0.84 |
| 03/28 | 935 | 940 | 917 | 932 | -0.43% | 10,000 | 39億6100万 | -3.82% | 16.37 | 0.86 |
| 03/27 | 932 | 936 | 923 | 936 | +1.19% | 8,400 | 39億7800万 | -3.7% | 16.44 | 0.87 |
| 03/26 | 890 | 936 | 883 | 925 | +4.88% | 26,200 | 39億3125万 | -5.23% | 16.24 | 0.86 |
| 03/25 | 887 | 898 | 864 | 882 | -1.78% | 24,700 | 37億4850万 | -9.91% | 15.49 | 0.82 |
| 03/22 | 906 | 907 | 894 | 898 | -1.43% | 15,700 | 38億1650万 | -8.46% | 15.77 | 0.83 |
| 03/20 | 917 | 922 | 911 | 911 | -0.44% | 6,100 | 38億7175万 | -7.32% | 16 | 0.84 |
| 03/19 | 939 | 941 | 912 | 915 | -2.97% | 14,300 | 38億8875万 | -6.82% | 16.07 | 0.85 |
| 03/18 | 937 | 954 | 929 | 943 | +0.86% | 9,800 | 40億775万 | -3.87% | 16.56 | 0.87 |
| 03/15 | 947 | 951 | 935 | 935 | -0.53% | 4,100 | 39億7375万 | -4.49% | 16.42 | 0.86 |
| 03/14 | 940 | 950 | 935 | 940 | -0.63% | 5,200 | 39億9500万 | -3.79% | 16.51 | 0.87 |
| 03/13 | 959 | 959 | 939 | 946 | -0.11% | 14,300 | 40億2050万 | -3.07% | 16.61 | 0.87 |
| 03/12 | 938 | 955 | 938 | 947 | +1.39% | 7,200 | 40億2475万 | -2.77% | 16.63 | 0.88 |
| 03/11 | 934 | 945 | 933 | 934 | -1.06% | 7,800 | 39億6950万 | -3.91% | 16.4 | 0.86 |
| 03/08 | 944 | 946 | 920 | 944 | -1.05% | 14,400 | 40億1200万 | -2.68% | 16.58 | 0.87 |
| 03/07 | 946 | 956 | 942 | 954 | -0.42% | 10,300 | 40億5450万 | -1.45% | 16.75 | 0.88 |
| 03/06 | 973 | 973 | 951 | 958 | -2.24% | 18,700 | 40億7150万 | -0.83% | 16.82 | 0.89 |
| 03/05 | 947 | 995 | 937 | 980 | -5.04% | 84,900 | 41億6500万 | +1.66% | 17.21 | 0.91 |
| 03/04 | 1,049 | 1,062 | 1,027 | 1,032 | -1.24% | 31,800 | 43億8600万 | +7.28% | 18.12 | 0.95 |
