株価チャート
2019/05/08~2019/09/30
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 |
09/30 | 204 | 211 | 202 | 208 | +3.48% | 112,600 | 122億6137万 | -1.42% | 31.52 | 1.06 |
09/27 | 207 | 214 | 200 | 201 | -4.29% | 214,200 | 118億4873万 | -4.29% | 30.46 | 1.02 |
09/26 | 201 | 223 | 200 | 210 | +5% | 706,700 | 123億7927万 | 0% | 31.82 | 1.07 |
09/25 | 201 | 204 | 197 | 200 | -1.48% | 194,700 | 117億8978万 | -4.31% | 30.31 | 1.02 |
09/24 | 207 | 207 | 200 | 203 | -2.4% | 143,000 | 119億6663万 | -2.87% | 30.76 | 1.03 |
09/20 | 214 | 217 | 206 | 208 | -4.15% | 186,200 | 122億6137万 | 0% | 31.52 | 1.06 |
09/19 | 216 | 221 | 216 | 217 | -1.36% | 169,500 | 127億9191万 | +4.83% | 32.88 | 1.1 |
09/18 | 218 | 222 | 215 | 220 | -0.45% | 151,900 | 129億6876万 | +6.8% | 33.34 | 1.12 |
09/17 | 225 | 227 | 219 | 221 | -3.91% | 248,200 | 130億2771万 | +8.33% | 33.49 | 1.12 |
09/13 | 231 | 231 | 225 | 230 | -0.43% | 115,700 | 135億5825万 | +13.86% | 34.85 | 1.17 |
09/12 | 229 | 231 | 221 | 231 | +0.87% | 277,200 | 136億1720万 | +15.5% | 35.01 | 1.17 |
09/11 | 221 | 229 | 217 | 229 | +2.69% | 266,100 | 134億9930万 | +15.66% | 34.7 | 1.16 |
09/10 | 228 | 230 | 218 | 223 | -0.45% | 182,900 | 131億4560万 | +13.78% | 33.79 | 1.13 |
09/09 | 224 | 229 | 214 | 224 | +0.45% | 365,600 | 132億455万 | +15.46% | 33.94 | 1.14 |
09/06 | 229 | 233 | 222 | 223 | -3.88% | 314,400 | 131億4560万 | +16.15% | 33.79 | 1.13 |
09/05 | 235 | 236 | 221 | 232 | -1.69% | 961,000 | 136億7614万 | +21.47% | 35.16 | 1.18 |
09/04 | 222 | 250 | 217 | 236 | +10.28% | 6,020,200 | 139億1194万 | +25.53% | 35.76 | 1.2 |
09/03 | 199 | 214 | 199 | 214 | +7% | 788,900 | 126億1506万 | +15.05% | 32.43 | 1.09 |
09/02 | 197 | 201 | 195 | 200 | +1.52% | 250,800 | 117億8978万 | +8.7% | 30.31 | 1.02 |
08/30 | 191 | 206 | 191 | 197 | +4.23% | 1,153,900 | 116億1293万 | +7.65% | 29.85 | 1 |
08/29 | 192 | 192 | 187 | 189 | -1.56% | 124,000 | 111億4134万 | +3.85% | 28.64 | 0.96 |
08/28 | 191 | 193 | 189 | 192 | +0.52% | 217,200 | 113億1819万 | +6.08% | 29.1 | 0.98 |
08/27 | 187 | 192 | 186 | 191 | +2.14% | 203,900 | 112億5924万 | +6.11% | 28.94 | 0.97 |
08/26 | 188 | 188 | 184 | 187 | -1.06% | 97,100 | 110億2344万 | +4.47% | 28.34 | 0.95 |
08/23 | 182 | 189 | 181 | 189 | +2.16% | 90,900 | 111億4134万 | +6.18% | 28.64 | 0.96 |
08/22 | 193 | 193 | 184 | 185 | -4.15% | 309,800 | 109億555万 | +4.52% | 28.03 | 0.94 |
08/21 | 191 | 193 | 190 | 193 | +1.05% | 194,200 | 113億7714万 | +9.04% | 29.25 | 0.98 |
08/20 | 191 | 191 | 188 | 191 | 0% | 302,200 | 112億5924万 | +8.52% | 28.94 | 0.97 |
08/19 | 186 | 191 | 186 | 191 | +2.69% | 283,700 | 112億5924万 | +9.14% | 28.94 | 0.97 |
08/16 | 183 | 186 | 181 | 186 | +1.64% | 357,500 | 109億6449万 | +6.9% | 28.19 | 0.95 |
08/15 | 180 | 183 | 179 | 183 | 0% | 105,100 | 107億8765万 | +5.17% | 27.73 | 0.93 |
08/14 | 179 | 184 | 178 | 183 | +3.39% | 116,100 | 107億8765万 | +5.78% | 27.73 | 0.93 |
08/13 | 177 | 179 | 177 | 177 | -0.56% | 37,200 | 104億3395万 | +2.31% | 26.82 | 0.9 |
08/09 | 177 | 179 | 177 | 178 | +0.56% | 119,700 | 104億9290万 | +3.49% | 26.97 | 0.91 |
08/08 | 177 | 177 | 174 | 177 | -0.56% | 66,900 | 104億3395万 | +2.91% | 26.82 | 0.9 |
08/07 | 179 | 179 | 174 | 178 | 0% | 102,400 | 104億9290万 | +4.09% | 26.97 | 0.91 |
08/06 | 170 | 178 | 168 | 178 | +2.3% | 127,900 | 104億9290万 | +4.09% | 26.97 | 0.91 |
08/05 | 178 | 178 | 171 | 174 | -3.87% | 218,100 | 102億5711万 | +2.35% | 26.37 | 0.88 |
08/02 | 185 | 185 | 178 | 181 | -0.55% | 364,400 | 106億6975万 | +7.1% | 27.43 | 0.92 |
08/01 | 197 | 199 | 181 | 182 | +5.81% | 3,222,900 | 107億2870万 | +7.69% | 27.58 | 0.93 |
07/31 | 170 | 173 | 169 | 172 | -0.58% | 54,400 | 101億3921万 | +2.38% | 26.06 | 0.87 |
07/30 | 169 | 173 | 169 | 173 | +1.76% | 48,100 | 101億9816万 | +3.59% | 26.22 | 0.88 |
07/29 | 167 | 171 | 167 | 170 | -0.58% | 82,900 | 100億2131万 | +2.41% | 25.76 | 0.86 |
07/26 | 172 | 175 | 170 | 171 | 0% | 55,400 | 100億8026万 | +3.01% | 25.91 | 0.87 |
07/25 | 176 | 176 | 169 | 171 | -2.29% | 190,700 | 100億8026万 | +3.01% | 25.91 | 0.87 |
07/24 | 171 | 177 | 170 | 175 | +3.55% | 269,200 | 103億1606万 | +6.06% | 26.52 | 0.89 |
07/23 | 167 | 170 | 166 | 169 | +1.81% | 46,400 | 99億6236万 | +2.42% | 25.61 | 0.86 |
07/22 | 166 | 168 | 164 | 166 | -1.19% | 58,300 | 97億8552万 | +1.22% | 25.16 | 0.84 |
07/19 | 164 | 168 | 163 | 168 | +3.07% | 41,600 | 99億341万 | +2.44% | 25.46 | 0.85 |
07/18 | 165 | 166 | 163 | 163 | -2.4% | 58,700 | 96億867万 | -0.61% | 24.7 | 0.83 |
07/17 | 169 | 170 | 165 | 167 | -0.6% | 96,200 | 98億4446万 | +1.83% | 25.31 | 0.85 |
07/16 | 170 | 170 | 165 | 168 | -1.18% | 123,500 | 99億341万 | +3.07% | 25.46 | 0.85 |
07/12 | 176 | 177 | 167 | 170 | -2.86% | 258,900 | 100億2131万 | +4.29% | 25.76 | 0.86 |
07/11 | 175 | 189 | 174 | 175 | -0.57% | 1,486,800 | 103億1606万 | +7.36% | 26.52 | 0.89 |
07/10 | 169 | 178 | 168 | 176 | +3.53% | 356,700 | 103億7501万 | +8.64% | 26.67 | 0.89 |
07/09 | 169 | 170 | 166 | 170 | +0.59% | 97,700 | 100億2131万 | +4.94% | 25.76 | 0.86 |
07/08 | 172 | 173 | 168 | 169 | 0% | 98,500 | 99億6236万 | +4.97% | 25.61 | 0.86 |
07/05 | 164 | 170 | 164 | 169 | +3.05% | 172,600 | 99億6236万 | +4.97% | 25.61 | 0.86 |
07/04 | 165 | 168 | 164 | 164 | 0% | 173,400 | 96億6762万 | +1.86% | 24.85 | 0.83 |
07/03 | 160 | 164 | 160 | 164 | +1.86% | 49,400 | 96億6762万 | +2.5% | 24.85 | 0.83 |
07/02 | 161 | 162 | 159 | 161 | 0% | 52,200 | 94億9077万 | +0.63% | 24.4 | 0.82 |
07/01 | 161 | 162 | 159 | 161 | +0.63% | 26,800 | 94億9077万 | 0% | 24.4 | 0.82 |
06/28 | 161 | 161 | 159 | 160 | -0.62% | 18,800 | 94億3182万 | -0.62% | 24.25 | 0.81 |
06/27 | 160 | 162 | 158 | 161 | +0.63% | 50,800 | 94億9077万 | 0% | 24.4 | 0.82 |
06/26 | 157 | 160 | 157 | 160 | +1.91% | 22,500 | 94億3182万 | -0.62% | 24.25 | 0.81 |
06/25 | 157 | 159 | 156 | 157 | +0.64% | 23,400 | 92億5498万 | -2.48% | 23.79 | 0.8 |
06/24 | 158 | 158 | 156 | 156 | -0.64% | 37,800 | 91億9603万 | -3.11% | 23.64 | 0.79 |
06/21 | 159 | 161 | 157 | 157 | -2.48% | 78,200 | 92億5498万 | -3.09% | 23.79 | 0.8 |
06/20 | 161 | 162 | 159 | 161 | 0% | 29,800 | 94億9077万 | -0.62% | 24.4 | 0.82 |
06/19 | 160 | 163 | 158 | 161 | +0.63% | 60,900 | 94億9077万 | -0.62% | 24.4 | 0.82 |
06/18 | 160 | 161 | 157 | 160 | -0.62% | 78,800 | 94億3182万 | -1.84% | 24.25 | 0.81 |
06/17 | 164 | 164 | 158 | 161 | -1.23% | 60,000 | 94億9077万 | -1.23% | 24.4 | 0.82 |
06/14 | 159 | 163 | 158 | 163 | +2.52% | 54,700 | 96億867万 | 0% | 24.7 | 0.83 |
06/13 | 160 | 161 | 159 | 159 | -1.24% | 36,800 | 93億7287万 | -2.45% | 24.09 | 0.81 |
06/12 | 164 | 164 | 159 | 161 | -1.23% | 42,700 | 94億9077万 | -1.83% | 24.4 | 0.82 |
06/11 | 162 | 163 | 160 | 163 | -0.61% | 31,800 | 96億867万 | -0.61% | 24.7 | 0.83 |
06/10 | 161 | 164 | 160 | 164 | +0.61% | 65,300 | 96億6762万 | 0% | 24.85 | 0.83 |
06/07 | 160 | 163 | 159 | 163 | +2.52% | 18,400 | 96億867万 | -1.21% | 24.7 | 0.83 |
06/06 | 160 | 161 | 159 | 159 | -1.24% | 22,300 | 93億7287万 | -3.64% | 24.09 | 0.81 |
06/05 | 159 | 162 | 159 | 161 | +1.9% | 45,700 | 94億9077万 | -2.42% | 24.4 | 0.82 |
06/04 | 158 | 158 | 156 | 158 | -0.63% | 73,700 | 93億1392万 | -4.82% | 23.94 | 0.8 |
06/03 | 159 | 165 | 157 | 159 | -0.63% | 110,100 | 93億7287万 | -4.22% | 24.09 | 0.81 |
05/31 | 163 | 163 | 159 | 160 | -1.23% | 34,200 | 94億3182万 | -3.61% | 24.25 | 0.81 |
05/30 | 162 | 163 | 161 | 162 | -0.61% | 25,800 | 95億4972万 | -2.41% | 24.55 | 0.82 |
05/29 | 163 | 164 | 162 | 163 | -0.61% | 47,500 | 96億867万 | -1.81% | 24.7 | 0.83 |
05/28 | 168 | 169 | 164 | 164 | -2.38% | 45,700 | 96億6762万 | -1.2% | 24.85 | 0.83 |
05/27 | 164 | 172 | 163 | 168 | +1.82% | 119,700 | 99億341万 | +1.2% | 25.46 | 0.85 |
05/24 | 159 | 165 | 159 | 165 | +1.85% | 73,700 | 97億2657万 | 0% | 25 | 0.84 |
05/23 | 162 | 163 | 158 | 162 | +0.62% | 61,600 | 95億4972万 | -1.82% | 24.55 | 0.82 |
05/22 | 161 | 163 | 160 | 161 | 0% | 66,000 | 94億9077万 | -2.42% | 24.4 | 0.82 |
05/21 | 163 | 163 | 156 | 161 | -1.23% | 90,500 | 94億9077万 | -2.42% | 24.4 | 0.82 |
05/20 | 167 | 167 | 163 | 163 | -1.81% | 96,100 | 96億867万 | -1.21% | 24.7 | 0.83 |
05/17 | 167 | 168 | 164 | 166 | 0% | 34,000 | 97億8552万 | +0.61% | 25.16 | 0.84 |
05/16 | 168 | 169 | 160 | 166 | -3.49% | 127,800 | 97億8552万 | +0.61% | 25.16 | 0.84 |
05/15 | 168 | 173 | 165 | 172 | +1.78% | 94,900 | 101億3921万 | +4.24% | 26.06 | 0.87 |
05/14 | 164 | 170 | 157 | 169 | +1.2% | 177,500 | 99億6236万 | +3.05% | 25.61 | 0.86 |
05/13 | 167 | 170 | 164 | 167 | 0% | 89,500 | 98億4446万 | +1.83% | 25.31 | 0.85 |
05/10 | 172 | 175 | 167 | 167 | -2.34% | 138,500 | 98億4446万 | +1.83% | 25.31 | 0.85 |
05/09 | 166 | 174 | 164 | 171 | +1.18% | 189,300 | 100億8026万 | +4.27% | 25.91 | 0.87 |
05/08 | 170 | 183 | 168 | 169 | -1.17% | 222,500 | 99億6236万 | +3.05% | 25.61 | 0.86 |