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 | 1,270 | 1,281 | 1,235 | 1,247 | -1.5% | 355,800 | 153億7875万 | -1.03% | 13.82 | 1.75 |
| 09/27 | 1,324 | 1,374 | 1,239 | 1,266 | -4.02% | 863,100 | 156億1307万 | +0.24% | 14.03 | 1.78 |
| 09/26 | 1,334 | 1,334 | 1,283 | 1,319 | +0.08% | 410,700 | 162億6669万 | +4.27% | 14.62 | 1.85 |
| 09/25 | 1,367 | 1,368 | 1,281 | 1,318 | -1.42% | 759,600 | 162億5436万 | +4.11% | 14.61 | 1.85 |
| 09/24 | 1,260 | 1,367 | 1,257 | 1,337 | +6.87% | 499,200 | 164億8868万 | +5.61% | 14.82 | 1.87 |
| 09/20 | 1,248 | 1,273 | 1,239 | 1,251 | +1.13% | 221,000 | 154億2808万 | -1.03% | 13.86 | 1.75 |
| 09/19 | 1,243 | 1,273 | 1,231 | 1,237 | -0.24% | 197,200 | 152億5542万 | -2.21% | 13.71 | 1.73 |
| 09/18 | 1,250 | 1,252 | 1,214 | 1,240 | -0.4% | 213,700 | 152億9242万 | -2.29% | 13.74 | 1.74 |
| 09/17 | 1,235 | 1,255 | 1,220 | 1,245 | +0.57% | 168,100 | 153億5408万 | -2.2% | 13.8 | 1.75 |
| 09/13 | 1,284 | 1,290 | 1,231 | 1,238 | -2.83% | 246,400 | 152億6775万 | -2.98% | 13.72 | 1.74 |
| 09/12 | 1,284 | 1,301 | 1,270 | 1,274 | +0.95% | 220,500 | 157億1173万 | -0.39% | 14.12 | 1.79 |
| 09/11 | 1,247 | 1,264 | 1,226 | 1,262 | +1.04% | 219,400 | 155億6374万 | -1.48% | 13.99 | 1.77 |
| 09/10 | 1,271 | 1,273 | 1,239 | 1,249 | +0.24% | 202,300 | 154億341万 | -2.57% | 13.84 | 1.75 |
| 09/09 | 1,240 | 1,263 | 1,233 | 1,246 | +1.22% | 193,300 | 153億6641万 | -2.88% | 13.81 | 1.75 |
| 09/06 | 1,249 | 1,258 | 1,216 | 1,231 | -1.36% | 189,500 | 151億8143万 | -4.28% | 13.64 | 1.73 |
| 09/05 | 1,239 | 1,260 | 1,236 | 1,248 | +1.13% | 165,200 | 153億9108万 | -3.41% | 13.83 | 1.75 |
| 09/04 | 1,243 | 1,252 | 1,228 | 1,234 | -0.32% | 141,200 | 152億1842万 | -4.93% | 13.68 | 1.73 |
| 09/03 | 1,236 | 1,250 | 1,225 | 1,238 | +0.81% | 178,500 | 152億6775万 | -5.13% | 13.72 | 1.74 |
| 09/02 | 1,279 | 1,280 | 1,219 | 1,228 | -4.21% | 269,100 | 151億4443万 | -6.47% | 13.61 | 1.72 |
| 08/30 | 1,244 | 1,284 | 1,235 | 1,282 | +5.08% | 264,600 | 158億1039万 | -2.88% | 14.21 | 1.8 |
| 08/29 | 1,258 | 1,268 | 1,203 | 1,220 | -3.25% | 270,000 | 150億4577万 | -8.2% | 13.52 | 1.71 |
| 08/28 | 1,277 | 1,289 | 1,254 | 1,261 | -1.1% | 140,400 | 155億5140万 | -6.04% | 13.98 | 1.77 |
| 08/27 | 1,279 | 1,293 | 1,264 | 1,275 | +0.87% | 66,200 | 157億2406万 | -5.83% | 14.13 | 1.79 |
| 08/26 | 1,270 | 1,278 | 1,251 | 1,264 | -2.77% | 136,300 | 155億8840万 | -7.4% | 14.01 | 1.77 |
| 08/23 | 1,300 | 1,327 | 1,294 | 1,300 | -0.15% | 111,000 | 160億3238万 | -5.45% | 14.41 | 1.82 |
| 08/22 | 1,331 | 1,341 | 1,300 | 1,302 | -1.36% | 104,200 | 160億5704万 | -5.86% | 14.43 | 1.83 |
| 08/21 | 1,332 | 1,347 | 1,317 | 1,320 | -1.64% | 130,900 | 162億7903万 | -5.17% | 14.63 | 1.85 |
| 08/20 | 1,321 | 1,348 | 1,310 | 1,342 | +1.67% | 113,300 | 165億5034万 | -4.14% | 14.87 | 1.88 |
| 08/19 | 1,295 | 1,327 | 1,290 | 1,320 | +2.4% | 115,900 | 162億7903万 | -6.18% | 14.63 | 1.85 |
| 08/16 | 1,285 | 1,313 | 1,283 | 1,289 | -0.23% | 110,700 | 158億9672万 | -9.23% | 14.29 | 1.81 |
| 08/15 | 1,294 | 1,310 | 1,275 | 1,292 | -2.42% | 203,200 | 159億3371万 | -9.84% | 14.32 | 1.81 |
| 08/14 | 1,350 | 1,359 | 1,302 | 1,324 | -1.27% | 152,500 | 163億2836万 | -8.37% | 14.67 | 1.86 |
| 08/13 | 1,309 | 1,363 | 1,295 | 1,341 | +2.13% | 214,700 | 165億3801万 | -7.9% | 14.86 | 1.88 |
| 08/09 | 1,332 | 1,345 | 1,312 | 1,313 | -0.98% | 148,700 | 161億9270万 | -10.44% | 14.55 | 1.84 |
| 08/08 | 1,315 | 1,356 | 1,315 | 1,326 | +1.22% | 205,400 | 163億5302万 | -10.28% | 14.7 | 1.86 |
| 08/07 | 1,302 | 1,337 | 1,293 | 1,310 | +1.16% | 254,300 | 161億5570万 | -12.02% | 14.52 | 1.84 |
| 08/06 | 1,231 | 1,307 | 1,218 | 1,295 | +2.05% | 576,800 | 159億7071万 | -13.78% | 14.35 | 1.82 |
| 08/05 | 1,342 | 1,379 | 1,255 | 1,269 | -4.59% | 510,200 | 156億5006万 | -16.35% | 14.06 | 1.78 |
| 08/02 | 1,270 | 1,335 | 1,242 | 1,330 | -3.76% | 1,002,600 | 164億235万 | -13.24% | 14.74 | 1.86 |
| 08/01 | 1,399 | 1,404 | 1,361 | 1,382 | -0.72% | 260,700 | 170億4365万 | -10.61% | 15.32 | 1.94 |
| 07/31 | 1,393 | 1,415 | 1,390 | 1,392 | -1.63% | 151,100 | 171億6697万 | -10.65% | 15.43 | 1.95 |
| 07/30 | 1,426 | 1,441 | 1,383 | 1,415 | -0.56% | 318,000 | 174億5062万 | -9.87% | 15.68 | 1.98 |
| 07/29 | 1,397 | 1,453 | 1,390 | 1,423 | +0.64% | 420,100 | 175億4928万 | -9.99% | 15.77 | 2 |
| 07/26 | 1,491 | 1,492 | 1,404 | 1,414 | -6.17% | 872,500 | 174億3829万 | -11.24% | 15.67 | 1.98 |
| 07/25 | 1,555 | 1,559 | 1,503 | 1,507 | -2.96% | 340,700 | 185億8522万 | -6.34% | 16.7 | 2.11 |
| 07/24 | 1,562 | 1,565 | 1,544 | 1,553 | -0.58% | 151,200 | 191億5252万 | -4.19% | 17.21 | 2.18 |
| 07/23 | 1,553 | 1,573 | 1,529 | 1,562 | +0.84% | 190,200 | 192億6352万 | -4.17% | 17.31 | 2.19 |
| 07/22 | 1,521 | 1,559 | 1,502 | 1,549 | +2.31% | 247,900 | 191億319万 | -5.66% | 17.17 | 2.17 |
| 07/19 | 1,500 | 1,519 | 1,495 | 1,514 | +1% | 235,900 | 186億7155万 | -8.41% | 16.78 | 2.12 |
| 07/18 | 1,501 | 1,519 | 1,490 | 1,499 | -1.9% | 243,200 | 184億8656万 | -10.19% | 16.61 | 2.1 |
| 07/17 | 1,504 | 1,533 | 1,476 | 1,528 | +0.59% | 313,700 | 188億4421万 | -9.21% | 16.93 | 2.14 |
| 07/16 | 1,489 | 1,540 | 1,458 | 1,519 | +1.27% | 365,800 | 187億3321万 | -10.38% | 16.83 | 2.13 |
| 07/12 | 1,658 | 1,672 | 1,484 | 1,500 | -9.37% | 1,196,700 | 184億9890万 | -12.13% | 16.62 | 2.1 |
| 07/11 | 1,620 | 1,673 | 1,620 | 1,655 | +2.35% | 285,700 | 204億1045万 | -3.72% | 18.34 | 2.32 |
| 07/10 | 1,570 | 1,625 | 1,558 | 1,617 | +2.47% | 312,700 | 199億4181万 | -6.26% | 17.92 | 2.27 |
| 07/09 | 1,595 | 1,606 | 1,575 | 1,578 | -1.38% | 179,700 | 194億6084万 | -8.94% | 17.49 | 2.21 |
| 07/08 | 1,620 | 1,630 | 1,592 | 1,600 | -0.37% | 191,500 | 197億3216万 | -8.1% | 17.73 | 2.24 |
| 07/05 | 1,611 | 1,613 | 1,598 | 1,606 | 0% | 164,600 | 198億615万 | -8.49% | 17.8 | 2.25 |
| 07/04 | 1,615 | 1,634 | 1,591 | 1,606 | -0.31% | 186,100 | 198億615万 | -9.21% | 17.8 | 2.25 |
| 07/03 | 1,624 | 1,633 | 1,603 | 1,611 | -1.35% | 161,800 | 198億6781万 | -9.65% | 17.85 | 2.26 |
| 07/02 | 1,652 | 1,658 | 1,597 | 1,633 | -1.15% | 270,400 | 201億3913万 | -9.03% | 18.1 | 2.29 |
| 07/01 | 1,706 | 1,710 | 1,639 | 1,652 | -1.43% | 153,300 | 203億7345万 | -8.53% | 18.31 | 2.32 |
| 06/28 | 1,640 | 1,688 | 1,635 | 1,676 | +1.39% | 167,200 | 206億6943万 | -7.56% | 18.57 | 2.35 |
| 06/27 | 1,687 | 1,688 | 1,623 | 1,653 | -2.07% | 239,100 | 203億8578万 | -9.18% | 18.32 | 2.32 |
| 06/26 | 1,684 | 1,703 | 1,674 | 1,688 | -0.06% | 139,100 | 208億1742万 | -7.46% | 18.71 | 2.37 |
| 06/25 | 1,711 | 1,745 | 1,665 | 1,689 | -0.65% | 176,400 | 208億2976万 | -7.45% | 18.72 | 2.37 |
| 06/24 | 1,679 | 1,733 | 1,659 | 1,700 | -0.47% | 231,100 | 209億6542万 | -6.85% | 18.84 | 2.38 |
| 06/21 | 1,830 | 1,837 | 1,687 | 1,708 | -5.64% | 630,100 | 210億6408万 | -6.41% | 18.93 | 2.39 |
| 06/20 | 1,824 | 1,853 | 1,797 | 1,810 | -0.17% | 175,200 | 223億2200万 | -0.93% | 20.06 | 2.54 |
| 06/19 | 1,804 | 1,876 | 1,780 | 1,813 | +2.26% | 356,900 | 223億5900万 | -0.49% | 20.09 | 2.54 |
| 06/18 | 1,878 | 1,963 | 1,747 | 1,773 | -4.83% | 593,700 | 218億6569万 | -2.58% | 19.65 | 2.49 |
| 06/17 | 1,805 | 1,876 | 1,800 | 1,863 | +0.98% | 239,400 | 229億7563万 | +2.59% | 20.65 | 2.61 |
| 06/14 | 1,913 | 1,914 | 1,828 | 1,845 | -2.54% | 301,600 | 227億5364万 | +2.05% | 20.45 | 2.59 |
| 06/13 | 1,877 | 1,900 | 1,850 | 1,893 | +1.23% | 179,100 | 233億4561万 | +5.05% | 20.98 | 2.65 |
| 06/12 | 1,825 | 1,892 | 1,805 | 1,870 | +2.92% | 281,600 | 230億6196万 | +4.41% | 20.72 | 2.62 |
| 06/11 | 1,827 | 1,838 | 1,805 | 1,817 | -0.55% | 153,600 | 224億833万 | +1.96% | 20.14 | 2.55 |
| 06/10 | 1,810 | 1,875 | 1,795 | 1,827 | +2.41% | 235,900 | 225億3166万 | +3.16% | 20.25 | 2.56 |
| 06/07 | 1,817 | 1,849 | 1,731 | 1,784 | -1% | 466,800 | 220億135万 | +1.65% | 19.77 | 2.5 |
| 06/06 | 1,821 | 1,850 | 1,787 | 1,802 | -0.99% | 160,000 | 222億2334万 | +3.92% | 19.97 | 2.53 |
| 06/05 | 1,837 | 1,837 | 1,767 | 1,820 | +1.73% | 298,600 | 224億4533万 | +6.31% | 20.17 | 2.55 |
| 06/04 | 1,934 | 1,938 | 1,765 | 1,789 | -7.69% | 618,000 | 220億6302万 | +5.8% | 19.83 | 2.51 |
| 06/03 | 1,956 | 1,970 | 1,902 | 1,938 | -1.17% | 225,600 | 239億57万 | +15.84% | 21.48 | 2.72 |
| 05/31 | 1,960 | 1,989 | 1,921 | 1,961 | +0.51% | 236,300 | 241億8422万 | +19.06% | 21.73 | 2.75 |
| 05/30 | 1,910 | 1,959 | 1,902 | 1,951 | +1.56% | 255,000 | 240億6090万 | +20.36% | 21.62 | 2.74 |
| 05/29 | 1,885 | 1,921 | 1,879 | 1,921 | +1% | 198,600 | 236億9092万 | +20.51% | 21.29 | 2.69 |
| 05/28 | 1,858 | 1,918 | 1,847 | 1,902 | +3.15% | 218,700 | 234億5660万 | +21.3% | 21.08 | 2.67 |
| 05/27 | 1,825 | 1,860 | 1,815 | 1,844 | +0.49% | 149,700 | 227億4131万 | +19.51% | 20.44 | 2.59 |
| 05/24 | 1,757 | 1,848 | 1,735 | 1,835 | +4.38% | 338,300 | 226億3032万 | +20.8% | 20.34 | 2.57 |
| 05/23 | 1,778 | 1,811 | 1,711 | 1,758 | +2.63% | 560,100 | 216億8071万 | +17.51% | 19.48 | 2.47 |
| 05/22 | 1,693 | 1,724 | 1,637 | 1,713 | +1.9% | 250,300 | 211億2574万 | +16.06% | 18.98 | 2.4 |
| 05/21 | 1,712 | 1,714 | 1,676 | 1,681 | -1.81% | 158,000 | 207億3110万 | +15.29% | 18.63 | 2.36 |
| 05/20 | 1,742 | 1,770 | 1,711 | 1,712 | -1.72% | 210,200 | 211億1341万 | +18.72% | 18.97 | 2.4 |
| 05/17 | 1,707 | 1,749 | 1,700 | 1,742 | +2.05% | 151,200 | 214億8338万 | +22.5% | 19.31 | 2.44 |
| 05/16 | 1,749 | 1,750 | 1,668 | 1,707 | -1.95% | 256,800 | 210億5174万 | +21.84% | 18.92 | 2.39 |
| 05/15 | 1,720 | 1,783 | 1,706 | 1,741 | +3.57% | 369,100 | 214億7105万 | +26.07% | 19.29 | 2.44 |
| 05/14 | 1,620 | 1,687 | 1,586 | 1,681 | +0.18% | 241,300 | 207億3110万 | +23.69% | 18.63 | 2.36 |
| 05/13 | 1,686 | 1,712 | 1,660 | 1,678 | -0.53% | 218,600 | 206億9410万 | +25.13% | 18.6 | 2.35 |
| 05/10 | 1,685 | 1,718 | 1,638 | 1,687 | +4.65% | 434,400 | 208億509万 | +27.61% | 18.7 | 2.37 |
| 05/09 | 1,616 | 1,670 | 1,587 | 1,612 | -1.71% | 322,500 | 198億8015万 | +23.71% | 17.86 | 2.26 |
| 05/08 | 1,580 | 1,663 | 1,560 | 1,640 | +5.47% | 655,300 | 202億2546万 | +27.63% | 18.18 | 2.3 |
