株価チャート
2019/05/24～2019/10/18
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 |
| 10/18 | 877 | 890 | 872 | 890 | +1.48% | 1,500 | 125億2416万 | +1.48% | 5.19 | 0.64 |
| 10/17 | 886 | 886 | 877 | 877 | -1.13% | 1,900 | 123億4123万 | +0.11% | 5.11 | 0.63 |
| 10/15 | 910 | 910 | 887 | 887 | -2.53% | 3,400 | 124億8195万 | +1.26% | 5.17 | 0.64 |
| 10/11 | 887 | 910 | 887 | 910 | +2.59% | 1,600 | 128億561万 | +4% | 5.3 | 0.65 |
| 10/10 | 907 | 913 | 871 | 887 | -2.21% | 3,800 | 124億8195万 | +1.6% | 5.17 | 0.64 |
| 10/09 | 905 | 920 | 905 | 907 | +1.34% | 2,300 | 127億6339万 | +4.01% | 5.29 | 0.65 |
| 10/08 | 885 | 895 | 885 | 895 | +1.47% | 2,200 | 125億9452万 | +2.87% | 5.22 | 0.64 |
| 10/07 | 873 | 882 | 873 | 882 | +1.26% | 2,400 | 124億1159万 | +1.5% | 5.14 | 0.63 |
| 10/04 | 861 | 871 | 861 | 871 | +1.4% | 1,400 | 122億5679万 | +0.35% | 5.08 | 0.63 |
| 10/03 | 861 | 862 | 859 | 859 | -0.23% | 2,300 | 120億8793万 | -1.04% | 5.01 | 0.62 |
| 10/02 | 842 | 861 | 842 | 861 | +2.26% | 1,800 | 121億1607万 | -0.92% | 5.02 | 0.62 |
| 10/01 | 859 | 859 | 842 | 842 | -1.52% | 2,700 | 118億4870万 | -3.11% | 4.91 | 0.6 |
| 09/30 | 870 | 870 | 855 | 855 | +0.83% | 500 | 120億3164万 | -1.84% | 4.98 | 0.61 |
| 09/27 | 850 | 850 | 848 | 848 | -0.93% | 1,800 | 119億3314万 | -2.86% | 4.94 | 0.61 |
| 09/26 | 863 | 866 | 856 | 856 | -0.81% | 5,600 | 120億4571万 | -2.17% | 4.99 | 0.61 |
| 09/25 | 864 | 864 | 863 | 863 | 0% | 400 | 121億4422万 | -1.6% | 5.03 | 0.62 |
| 09/24 | 870 | 873 | 860 | 863 | -1.37% | 1,300 | 121億4422万 | -1.71% | 5.03 | 0.62 |
| 09/20 | 876 | 877 | 868 | 875 | -1.69% | 4,500 | 123億1308万 | -0.57% | 5.1 | 0.63 |
| 09/19 | 874 | 890 | 874 | 890 | +1.83% | 3,400 | 125億2416万 | +1.14% | 5.19 | 0.64 |
| 09/18 | 885 | 885 | 874 | 874 | -0.11% | 500 | 122億9901万 | -0.79% | 5.09 | 0.63 |
| 09/17 | 880 | 880 | 870 | 875 | -0.57% | 4,700 | 123億1308万 | -0.79% | 5.1 | 0.63 |
| 09/13 | 902 | 902 | 875 | 880 | -2% | 6,900 | 123億8344万 | -0.34% | 5.13 | 0.63 |
| 09/12 | 914 | 914 | 894 | 898 | -0.11% | 5,500 | 126億3674万 | +1.47% | 5.23 | 0.64 |
| 09/11 | 892 | 899 | 887 | 899 | +2.63% | 3,900 | 126億5081万 | +1.47% | 5.24 | 0.65 |
| 09/10 | 877 | 880 | 876 | 876 | -0.11% | 3,600 | 123億2715万 | -1.35% | 5.11 | 0.63 |
| 09/09 | 874 | 878 | 874 | 877 | +0.57% | 2,300 | 123億4123万 | -1.68% | 5.11 | 0.63 |
| 09/06 | 867 | 872 | 860 | 872 | +1.28% | 4,000 | 122億7087万 | -2.68% | 5.08 | 0.63 |
| 09/05 | 860 | 867 | 860 | 861 | +0.23% | 4,100 | 121億1607万 | -4.23% | 5.02 | 0.62 |
| 09/04 | 860 | 877 | 859 | 859 | -0.35% | 6,900 | 120億8793万 | -4.87% | 5.01 | 0.62 |
| 09/03 | 858 | 872 | 856 | 862 | +0.82% | 4,700 | 121億3015万 | -4.96% | 5.02 | 0.62 |
| 09/02 | 868 | 871 | 852 | 855 | -1.5% | 2,300 | 120億3164万 | -6.15% | 4.98 | 0.61 |
| 08/30 | 869 | 871 | 857 | 868 | -0.12% | 3,400 | 122億1458万 | -5.24% | 5.06 | 0.62 |
| 08/29 | 872 | 874 | 869 | 869 | -0.11% | 3,700 | 122億2865万 | -5.65% | 5.07 | 0.62 |
| 08/28 | 878 | 878 | 867 | 870 | -0.8% | 2,000 | 122億4272万 | -6.05% | 5.07 | 0.62 |
| 08/27 | 872 | 882 | 872 | 877 | +0.57% | 1,700 | 123億4123万 | -5.8% | 5.11 | 0.63 |
| 08/26 | 885 | 885 | 872 | 872 | -1.25% | 900 | 122億7087万 | -6.74% | 5.08 | 0.63 |
| 08/23 | 900 | 900 | 883 | 883 | -1.89% | 3,200 | 124億2566万 | -6.06% | 5.15 | 0.63 |
| 08/22 | 906 | 906 | 899 | 900 | +0.11% | 1,800 | 126億6489万 | -4.56% | 5.25 | 0.65 |
| 08/21 | 907 | 908 | 899 | 899 | -0.66% | 3,400 | 126億5081万 | -5.07% | 5.24 | 0.65 |
| 08/20 | 900 | 905 | 900 | 905 | +0.56% | 3,900 | 127億3525万 | -4.94% | 5.28 | 0.65 |
| 08/19 | 900 | 902 | 900 | 900 | 0% | 1,200 | 126億6489万 | -5.86% | 5.25 | 0.65 |
| 08/16 | 888 | 903 | 888 | 900 | +1.12% | 400 | 126億6489万 | -6.35% | 5.25 | 0.65 |
| 08/15 | 901 | 901 | 879 | 890 | -1.22% | 5,200 | 125億2416万 | -7.77% | 5.19 | 0.64 |
| 08/14 | 898 | 917 | 898 | 901 | +1.01% | 3,700 | 126億7896万 | -6.92% | 5.25 | 0.65 |
| 08/13 | 906 | 911 | 892 | 892 | -2.83% | 4,500 | 125億5231万 | -8.04% | 5.2 | 0.64 |
| 08/09 | 918 | 940 | 915 | 918 | +0.33% | 3,900 | 129億1818万 | -5.85% | 5.35 | 0.66 |
| 08/08 | 926 | 937 | 915 | 915 | -2.76% | 7,100 | 128億7597万 | -6.35% | 5.33 | 0.66 |
| 08/07 | 928 | 946 | 928 | 941 | +0.97% | 2,600 | 132億4184万 | -3.98% | 5.49 | 0.68 |
| 08/06 | 906 | 950 | 906 | 932 | -4.9% | 21,100 | 131億1519万 | -4.9% | 5.43 | 0.67 |
| 08/05 | 968 | 1,011 | 949 | 980 | +0.93% | 9,400 | 137億9065万 | +0.1% | 5.71 | 0.7 |
| 08/02 | 965 | 980 | 956 | 971 | +0.62% | 6,300 | 136億6400万 | -0.41% | 5.66 | 0.7 |
| 08/01 | 956 | 971 | 956 | 965 | +0.94% | 5,000 | 135億7957万 | -0.62% | 5.63 | 0.69 |
| 07/31 | 964 | 964 | 923 | 956 | -0.42% | 4,700 | 134億5292万 | -1.24% | 5.57 | 0.69 |
| 07/30 | 960 | 970 | 960 | 960 | +0.1% | 1,300 | 135億921万 | -0.72% | 5.6 | 0.69 |
| 07/29 | 962 | 964 | 958 | 959 | -1.34% | 4,300 | 134億9514万 | -1.03% | 5.59 | 0.69 |
| 07/26 | 990 | 991 | 972 | 972 | -1.62% | 5,700 | 136億7808万 | 0% | 5.67 | 0.7 |
| 07/25 | 1,010 | 1,010 | 984 | 988 | -1.2% | 1,800 | 139億323万 | +1.65% | 5.76 | 0.71 |
| 07/24 | 995 | 1,003 | 995 | 1,000 | +0.7% | 3,400 | 140億7210万 | +3.2% | 5.83 | 0.72 |
| 07/23 | 992 | 1,001 | 990 | 993 | 0% | 7,100 | 139億7359万 | +3.12% | 5.79 | 0.71 |
| 07/22 | 984 | 999 | 984 | 993 | +0.1% | 3,000 | 139億7359万 | +3.76% | 5.79 | 0.71 |
| 07/19 | 980 | 1,010 | 957 | 992 | +3.01% | 11,000 | 139億5952万 | +4.31% | 5.78 | 0.71 |
| 07/18 | 972 | 976 | 941 | 963 | -1.63% | 6,600 | 135億5143万 | +1.8% | 5.61 | 0.69 |
| 07/17 | 1,043 | 1,043 | 975 | 979 | -6.14% | 26,100 | 137億7658万 | +3.82% | 5.71 | 0.7 |
| 07/16 | 1,006 | 1,048 | 1,006 | 1,043 | +3.78% | 13,200 | 146億7720万 | +10.84% | 6.08 | 0.75 |
| 07/12 | 1,017 | 1,023 | 1,005 | 1,005 | -1.18% | 7,500 | 141億4246万 | +7.03% | 5.86 | 0.72 |
| 07/11 | 1,000 | 1,024 | 1,000 | 1,017 | +2.62% | 9,200 | 143億1132万 | +9% | 5.93 | 0.73 |
| 07/10 | 973 | 1,006 | 973 | 991 | +2.16% | 14,400 | 139億4545万 | +7.6% | 5.78 | 0.71 |
| 07/09 | 967 | 975 | 967 | 970 | +0.62% | 2,200 | 136億4993万 | +6.59% | 5.65 | 0.7 |
| 07/08 | 983 | 986 | 964 | 964 | -3.41% | 7,300 | 135億6550万 | +7.23% | 5.62 | 0.69 |
| 07/05 | 989 | 998 | 974 | 998 | +1.84% | 10,600 | 140億4395万 | +12.39% | 5.82 | 0.72 |
| 07/04 | 999 | 1,002 | 967 | 980 | -0.51% | 12,900 | 137億9065万 | +11.74% | 5.71 | 0.7 |
| 07/03 | 945 | 1,011 | 945 | 985 | +4.34% | 22,600 | 138億6101万 | +13.61% | 5.74 | 0.71 |
| 07/02 | 905 | 978 | 905 | 944 | +5.01% | 25,500 | 132億8406万 | +10.28% | 5.5 | 0.68 |
| 07/01 | 896 | 899 | 890 | 899 | +2.04% | 4,800 | 126億5081万 | +6.14% | 5.24 | 0.65 |
| 06/28 | 894 | 898 | 866 | 881 | -0.79% | 6,400 | 123億9752万 | +4.88% | 5.14 | 0.63 |
| 06/27 | 875 | 896 | 875 | 888 | +0.68% | 7,700 | 124億9602万 | +6.47% | 5.18 | 0.64 |
| 06/26 | 935 | 984 | 863 | 882 | -5.47% | 28,100 | 124億1159万 | +6.52% | 5.14 | 0.63 |
| 06/25 | 1,010 | 1,039 | 933 | 933 | -7.35% | 21,900 | 131億2926万 | +13.5% | 5.44 | 0.67 |
| 06/24 | 1,042 | 1,075 | 1,006 | 1,007 | -2.99% | 23,200 | 141億7060万 | +23.56% | 5.87 | 0.72 |
| 06/21 | 960 | 1,115 | 931 | 1,038 | +7.34% | 83,500 | 146億683万 | +28.94% | 6.05 | 0.75 |
| 06/20 | 917 | 1,055 | 882 | 967 | +6.03% | 78,900 | 136億772万 | +21.79% | 5.64 | 0.69 |
| 06/19 | 871 | 922 | 860 | 912 | +8.31% | 46,000 | 128億3375万 | +15.88% | 5.32 | 0.65 |
| 06/18 | 867 | 867 | 840 | 842 | -0.47% | 14,200 | 118億4870万 | +7.26% | 4.91 | 0.6 |
| 06/17 | 870 | 870 | 843 | 846 | +0.71% | 7,600 | 119億499万 | +7.22% | 4.93 | 0.61 |
| 06/14 | 864 | 871 | 840 | 840 | -3.67% | 31,600 | 118億2056万 | +5.93% | 4.9 | 0.6 |
| 06/13 | 895 | 895 | 855 | 872 | -3.43% | 36,700 | 122億7087万 | +9.41% | 5.08 | 0.63 |
| 06/12 | 927 | 927 | 874 | 903 | -1.74% | 51,300 | 127億710万 | +12.88% | 5.26 | 0.65 |
| 06/11 | 1,050 | 1,063 | 880 | 919 | -8.37% | 197,600 | 129億3225万 | +14.73% | 5.36 | 0.66 |
| 06/10 | 958 | 1,003 | 957 | 1,003 | +17.58% | 123,100 | 141億1431万 | +24.91% | 5.85 | 0.72 |
| 06/07 | 808 | 853 | 805 | 853 | +21.34% | 55,400 | 120億350万 | +6.36% | 4.97 | 0.61 |
| 06/06 | 713 | 728 | 701 | 703 | -1.4% | 9,500 | 98億9268万 | -12.89% | 4.1 | 0.5 |
| 06/05 | 702 | 713 | 702 | 713 | +1.86% | 3,600 | 100億3340万 | -12.84% | 4.16 | 0.51 |
| 06/04 | 701 | 712 | 699 | 700 | -0.14% | 6,100 | 98億5047万 | -15.66% | 4.08 | 0.5 |
| 06/03 | 710 | 710 | 701 | 701 | -1.96% | 6,000 | 98億6454万 | -16.84% | 4.09 | 0.5 |
| 05/31 | 731 | 739 | 711 | 715 | -0.69% | 10,800 | 100億6155万 | -16.37% | 4.17 | 0.51 |
| 05/30 | 726 | 743 | 719 | 720 | +1.27% | 9,800 | 101億3191万 | -16.96% | 4.2 | 0.52 |
| 05/29 | 711 | 716 | 710 | 711 | -0.7% | 4,400 | 100億526万 | -19.02% | 4.14 | 0.51 |
| 05/28 | 723 | 723 | 716 | 716 | -0.97% | 5,600 | 100億7562万 | -19.46% | 4.17 | 0.51 |
| 05/27 | 735 | 737 | 723 | 723 | -1.36% | 6,400 | 101億7412万 | -19.67% | 4.21 | 0.52 |
| 05/24 | 754 | 754 | 733 | 733 | -1.61% | 7,600 | 103億1484万 | -19.54% | 4.27 | 0.53 |
