株価チャート
2019/04/18～2019/09/17
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 |
| 09/17 | 1,811 | 1,819 | 1,799 | 1,807 | +0.39% | 553,500 | 5320億3797万 | +9.32% | 9.69 | 0.66 |
| 09/13 | 1,790 | 1,801 | 1,774 | 1,800 | +1.41% | 827,100 | 5299億7695万 | +9.22% | 9.66 | 0.65 |
| 09/12 | 1,774 | 1,785 | 1,762 | 1,775 | +1.43% | 860,000 | 5226億1615万 | +7.97% | 9.52 | 0.65 |
| 09/11 | 1,740 | 1,751 | 1,727 | 1,750 | +1.86% | 676,600 | 5152億5536万 | +6.64% | 9.39 | 0.64 |
| 09/10 | 1,715 | 1,720 | 1,707 | 1,718 | +1% | 516,200 | 5058億3355万 | +4.82% | 9.22 | 0.62 |
| 09/09 | 1,679 | 1,701 | 1,675 | 1,701 | +1.86% | 367,300 | 5008億2821万 | +3.78% | 9.13 | 0.62 |
| 09/06 | 1,685 | 1,686 | 1,665 | 1,670 | -1.07% | 386,700 | 4917億83万 | +1.83% | 8.96 | 0.61 |
| 09/05 | 1,665 | 1,697 | 1,663 | 1,688 | +2.3% | 620,800 | 4970億60万 | +2.68% | 9.06 | 0.61 |
| 09/04 | 1,663 | 1,668 | 1,644 | 1,650 | -1.2% | 487,800 | 4858億1220万 | +0.12% | 8.85 | 0.6 |
| 09/03 | 1,660 | 1,674 | 1,656 | 1,670 | +1.52% | 539,600 | 4917億83万 | +0.91% | 8.96 | 0.61 |
| 09/02 | 1,664 | 1,672 | 1,641 | 1,645 | -0.54% | 463,600 | 4843億4004万 | -0.9% | 8.83 | 0.6 |
| 08/30 | 1,654 | 1,661 | 1,643 | 1,654 | +0.49% | 403,100 | 4869億8993万 | -0.78% | 8.87 | 0.6 |
| 08/29 | 1,659 | 1,664 | 1,636 | 1,646 | +0.98% | 552,200 | 4846億3447万 | -1.61% | 8.83 | 0.6 |
| 08/28 | 1,624 | 1,654 | 1,622 | 1,630 | +0.87% | 631,600 | 4799億2357万 | -2.98% | 8.74 | 0.59 |
| 08/27 | 1,610 | 1,629 | 1,610 | 1,616 | +1.51% | 693,200 | 4758億152万 | -4.15% | 8.67 | 0.59 |
| 08/26 | 1,551 | 1,595 | 1,546 | 1,592 | -1.12% | 454,600 | 4687億3516万 | -5.91% | 8.54 | 0.58 |
| 08/23 | 1,618 | 1,619 | 1,601 | 1,610 | -0.25% | 455,400 | 4740億3493万 | -5.29% | 8.64 | 0.59 |
| 08/22 | 1,611 | 1,619 | 1,605 | 1,614 | +0.69% | 460,600 | 4752億1266万 | -5.45% | 8.66 | 0.59 |
| 08/21 | 1,582 | 1,603 | 1,580 | 1,603 | -0.12% | 456,300 | 4719億7391万 | -6.48% | 8.6 | 0.58 |
| 08/20 | 1,582 | 1,605 | 1,582 | 1,605 | +1.13% | 838,200 | 4725億6278万 | -6.79% | 8.61 | 0.58 |
| 08/19 | 1,588 | 1,595 | 1,579 | 1,587 | +1.21% | 371,900 | 4672億6301万 | -8.27% | 8.51 | 0.58 |
| 08/16 | 1,547 | 1,579 | 1,544 | 1,568 | +1.29% | 498,700 | 4616億6880万 | -9.83% | 8.41 | 0.57 |
| 08/15 | 1,537 | 1,556 | 1,536 | 1,548 | -1.4% | 559,000 | 4557億8017万 | -11.44% | 8.31 | 0.56 |
| 08/14 | 1,610 | 1,616 | 1,566 | 1,570 | -2.18% | 641,400 | 4622億5767万 | -10.69% | 8.42 | 0.57 |
| 08/13 | 1,634 | 1,647 | 1,601 | 1,605 | -4.97% | 1,270,700 | 4725億6278万 | -9.17% | 8.61 | 0.58 |
| 08/09 | 1,709 | 1,715 | 1,655 | 1,689 | +0.12% | 633,900 | 4972億9503万 | -4.9% | 9.06 | 0.61 |
| 08/08 | 1,710 | 1,719 | 1,685 | 1,687 | -1.69% | 662,800 | 4967億617万 | -5.22% | 9.05 | 0.61 |
| 08/07 | 1,708 | 1,738 | 1,704 | 1,716 | +0.94% | 497,600 | 5052億4469万 | -3.87% | 9.21 | 0.62 |
| 08/06 | 1,661 | 1,704 | 1,649 | 1,700 | -0.47% | 375,900 | 5005億3378万 | -4.97% | 9.12 | 0.62 |
| 08/05 | 1,709 | 1,716 | 1,682 | 1,708 | -0.93% | 399,600 | 5028億8923万 | -4.74% | 9.16 | 0.62 |
| 08/02 | 1,739 | 1,754 | 1,710 | 1,724 | -3.09% | 381,400 | 5076億14万 | -3.9% | 9.25 | 0.63 |
| 08/01 | 1,783 | 1,785 | 1,771 | 1,779 | -0.84% | 375,900 | 5237億9388万 | -0.89% | 9.54 | 0.65 |
| 07/31 | 1,817 | 1,817 | 1,794 | 1,794 | -1.32% | 567,100 | 5282億1036万 | +0.06% | 9.62 | 0.65 |
| 07/30 | 1,812 | 1,819 | 1,801 | 1,818 | +1.28% | 357,300 | 5352億7671万 | +1.51% | 9.75 | 0.66 |
| 07/29 | 1,796 | 1,806 | 1,788 | 1,795 | -0.72% | 257,300 | 5285億479万 | +0.45% | 9.63 | 0.65 |
| 07/26 | 1,800 | 1,817 | 1,796 | 1,808 | -0.44% | 384,700 | 5323億3240万 | +1.29% | 9.7 | 0.66 |
| 07/25 | 1,816 | 1,825 | 1,810 | 1,816 | +0.39% | 279,500 | 5346億8785万 | +1.85% | 9.74 | 0.66 |
| 07/24 | 1,799 | 1,809 | 1,796 | 1,809 | +0.89% | 280,500 | 5326億2683万 | +1.57% | 9.71 | 0.66 |
| 07/23 | 1,770 | 1,799 | 1,764 | 1,793 | +1.24% | 216,300 | 5279億1592万 | +0.84% | 9.62 | 0.65 |
| 07/22 | 1,786 | 1,789 | 1,764 | 1,771 | -1.34% | 281,700 | 5214億3843万 | -0.28% | 9.5 | 0.64 |
| 07/19 | 1,760 | 1,801 | 1,752 | 1,795 | +1.87% | 293,100 | 5285億479万 | +1.07% | 9.63 | 0.65 |
| 07/18 | 1,789 | 1,794 | 1,756 | 1,762 | -2% | 346,600 | 5187億8854万 | -0.68% | 9.45 | 0.64 |
| 07/17 | 1,799 | 1,813 | 1,793 | 1,798 | -0.5% | 550,900 | 5293億8808万 | +1.35% | 9.65 | 0.65 |
| 07/16 | 1,805 | 1,810 | 1,794 | 1,807 | +0.11% | 214,900 | 5320億3797万 | +1.98% | 9.69 | 0.66 |
| 07/12 | 1,804 | 1,810 | 1,800 | 1,805 | -0.28% | 228,700 | 5314億4910万 | +1.92% | 9.68 | 0.66 |
| 07/11 | 1,816 | 1,824 | 1,806 | 1,810 | +0.84% | 475,800 | 5329億2126万 | +2.32% | 9.71 | 0.66 |
| 07/10 | 1,787 | 1,801 | 1,783 | 1,795 | -0.39% | 370,400 | 5285億479万 | +1.58% | 9.63 | 0.65 |
| 07/09 | 1,799 | 1,822 | 1,793 | 1,802 | +0.11% | 278,300 | 5305億6581万 | +2.1% | 9.67 | 0.66 |
| 07/08 | 1,792 | 1,810 | 1,791 | 1,800 | -0.39% | 285,400 | 5299億7695万 | +2.21% | 9.66 | 0.65 |
| 07/05 | 1,809 | 1,817 | 1,799 | 1,807 | -0.11% | 272,600 | 5320億3797万 | +2.79% | 9.69 | 0.66 |
| 07/04 | 1,810 | 1,818 | 1,806 | 1,809 | +0.56% | 204,300 | 5326億2683万 | +3.14% | 9.71 | 0.66 |
| 07/03 | 1,807 | 1,808 | 1,791 | 1,799 | -0.66% | 373,600 | 5296億8251万 | +2.74% | 9.65 | 0.65 |
| 07/02 | 1,798 | 1,812 | 1,798 | 1,811 | +0.44% | 339,500 | 5332億1569万 | +3.49% | 9.72 | 0.66 |
| 07/01 | 1,777 | 1,803 | 1,770 | 1,803 | +3.62% | 406,500 | 5308億6024万 | +3.09% | 9.67 | 0.66 |
| 06/28 | 1,735 | 1,745 | 1,728 | 1,740 | +0.12% | 456,200 | 5123億1105万 | -0.46% | 9.34 | 0.63 |
| 06/27 | 1,737 | 1,740 | 1,729 | 1,738 | -0.52% | 341,800 | 5117億2218万 | -0.63% | 9.32 | 0.63 |
| 06/26 | 1,738 | 1,748 | 1,733 | 1,747 | +0.4% | 407,200 | 5143億7207万 | -0.23% | 9.37 | 0.64 |
| 06/25 | 1,726 | 1,746 | 1,726 | 1,740 | +0.81% | 485,700 | 5123億1105万 | -0.63% | 9.34 | 0.63 |
| 06/24 | 1,733 | 1,734 | 1,711 | 1,726 | -0.29% | 466,100 | 5081億8900万 | -1.54% | 9.26 | 0.63 |
| 06/21 | 1,766 | 1,766 | 1,729 | 1,731 | -1.87% | 504,800 | 5096億6116万 | -1.48% | 9.29 | 0.63 |
| 06/20 | 1,768 | 1,779 | 1,763 | 1,764 | +0.17% | 229,400 | 5193億7741万 | +0.23% | 9.46 | 0.64 |
| 06/19 | 1,748 | 1,765 | 1,742 | 1,761 | +1.56% | 306,900 | 5184億9411万 | -0.06% | 9.45 | 0.64 |
| 06/18 | 1,743 | 1,766 | 1,731 | 1,734 | -1.2% | 309,400 | 5105億4446万 | -1.64% | 9.3 | 0.63 |
| 06/17 | 1,756 | 1,762 | 1,750 | 1,755 | +0.17% | 314,400 | 5167億2752万 | -0.62% | 9.42 | 0.64 |
| 06/14 | 1,747 | 1,756 | 1,741 | 1,752 | 0% | 400,400 | 5158億4423万 | -0.96% | 9.4 | 0.64 |
| 06/13 | 1,740 | 1,752 | 1,733 | 1,752 | -0.45% | 551,500 | 5158億4423万 | -1.13% | 9.4 | 0.64 |
| 06/12 | 1,751 | 1,764 | 1,750 | 1,760 | +0.11% | 366,100 | 5181億9968万 | -0.79% | 9.44 | 0.64 |
| 06/11 | 1,760 | 1,765 | 1,756 | 1,758 | -0.85% | 302,800 | 5176億1082万 | -1.07% | 9.43 | 0.64 |
| 06/10 | 1,767 | 1,779 | 1,758 | 1,773 | +1.08% | 326,000 | 5220億2729万 | -0.45% | 9.51 | 0.64 |
| 06/07 | 1,762 | 1,764 | 1,750 | 1,754 | -0.57% | 255,700 | 5164億3309万 | -1.74% | 9.41 | 0.64 |
| 06/06 | 1,741 | 1,775 | 1,740 | 1,764 | +0.86% | 390,500 | 5193億7741万 | -1.51% | 9.46 | 0.64 |
| 06/05 | 1,743 | 1,749 | 1,731 | 1,749 | +2.7% | 545,100 | 5149億6093万 | -2.62% | 9.38 | 0.64 |
| 06/04 | 1,709 | 1,716 | 1,687 | 1,703 | -0.35% | 562,500 | 5014億1708万 | -5.55% | 9.14 | 0.62 |
| 06/03 | 1,703 | 1,714 | 1,696 | 1,709 | -0.75% | 375,500 | 5031億8367万 | -5.63% | 9.17 | 0.62 |
| 05/31 | 1,732 | 1,737 | 1,720 | 1,722 | -1.09% | 480,100 | 5070億1128万 | -5.33% | 9.24 | 0.63 |
| 05/30 | 1,741 | 1,749 | 1,732 | 1,741 | -0.91% | 361,000 | 5126億548万 | -4.65% | 9.34 | 0.63 |
| 05/29 | 1,767 | 1,776 | 1,747 | 1,757 | -1.35% | 445,200 | 5173億1638万 | -4.2% | 9.43 | 0.64 |
| 05/28 | 1,783 | 1,792 | 1,777 | 1,781 | +0.06% | 438,600 | 5243億8274万 | -3.31% | 9.56 | 0.65 |
| 05/27 | 1,788 | 1,795 | 1,779 | 1,780 | +0.11% | 307,500 | 5240億8831万 | -3.68% | 9.55 | 0.65 |
| 05/24 | 1,760 | 1,782 | 1,759 | 1,778 | +0.34% | 428,900 | 5234億9945万 | -4.1% | 9.54 | 0.65 |
| 05/23 | 1,749 | 1,775 | 1,747 | 1,772 | +0.74% | 453,900 | 5217億3286万 | -4.78% | 9.51 | 0.64 |
| 05/22 | 1,774 | 1,783 | 1,755 | 1,759 | -1.46% | 538,700 | 5179億525万 | -5.84% | 9.44 | 0.64 |
| 05/21 | 1,789 | 1,797 | 1,777 | 1,785 | -1.87% | 413,100 | 5255億6047万 | -4.9% | 9.58 | 0.65 |
| 05/20 | 1,831 | 1,837 | 1,817 | 1,819 | -0.33% | 412,400 | 5355億7115万 | -3.5% | 9.76 | 0.66 |
| 05/17 | 1,826 | 1,833 | 1,816 | 1,825 | +0.61% | 550,000 | 5373億3774万 | -3.49% | 9.79 | 0.66 |
| 05/16 | 1,782 | 1,814 | 1,779 | 1,814 | +1.74% | 701,900 | 5340億9899万 | -4.43% | 9.73 | 0.66 |
| 05/15 | 1,755 | 1,787 | 1,731 | 1,783 | -1.27% | 1,403,300 | 5249億7161万 | -6.45% | 9.57 | 0.65 |
| 05/14 | 1,782 | 1,809 | 1,776 | 1,806 | -0.82% | 802,100 | 5317億4354万 | -5.69% | 9.69 | 0.66 |
| 05/13 | 1,817 | 1,835 | 1,807 | 1,821 | -0.33% | 1,016,700 | 5361億6001万 | -5.35% | 9.77 | 0.66 |
| 05/10 | 1,817 | 1,844 | 1,810 | 1,827 | +0.72% | 999,700 | 5379億2660万 | -5.39% | 9.8 | 0.66 |
| 05/09 | 1,819 | 1,823 | 1,798 | 1,814 | -0.77% | 1,077,900 | 5340億9899万 | -6.45% | 9.73 | 0.66 |
| 05/08 | 1,828 | 1,838 | 1,822 | 1,828 | -1.14% | 737,600 | 5382億2103万 | -6.16% | 9.81 | 0.66 |
| 05/07 | 1,875 | 1,877 | 1,844 | 1,849 | -1.6% | 737,300 | 5444億410万 | -5.52% | 9.92 | 0.67 |
| 04/26 | 1,883 | 1,894 | 1,873 | 1,879 | -1.11% | 555,700 | 5532億3704万 | -4.28% | 10.08 | 0.68 |
| 04/25 | 1,901 | 1,912 | 1,897 | 1,900 | 0% | 474,800 | 5594億2011万 | -3.6% | 10.19 | 0.69 |
| 04/24 | 1,918 | 1,918 | 1,891 | 1,900 | -0.68% | 486,900 | 5594億2011万 | -3.89% | 10.19 | 0.69 |
| 04/23 | 1,908 | 1,920 | 1,902 | 1,913 | +0.31% | 366,300 | 5632億4772万 | -3.53% | 10.26 | 0.7 |
| 04/22 | 1,909 | 1,919 | 1,892 | 1,907 | -0.21% | 231,200 | 5614億8113万 | -4.12% | 10.23 | 0.69 |
| 04/19 | 1,931 | 1,935 | 1,906 | 1,911 | 0% | 241,700 | 5626億5886万 | -4.21% | 10.25 | 0.69 |
| 04/18 | 1,933 | 1,935 | 1,906 | 1,911 | -1.34% | 380,100 | 5626億5886万 | -4.45% | 10.25 | 0.69 |
