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 | 1,008 | 1,008 | 1,000 | 1,006 | -0.2% | 17,700 | 87億2874万 | -4.28% | 28.44 | 3.02 |
| 07/30 | 1,000 | 1,025 | 1,000 | 1,008 | -4.55% | 48,800 | 87億4609万 | -4.09% | 28.5 | 3.02 |
| 07/29 | 1,057 | 1,060 | 1,056 | 1,056 | -0.09% | 40,200 | 91億6257万 | +0.48% | 29.85 | 3.17 |
| 07/26 | 1,056 | 1,060 | 1,056 | 1,057 | -0.28% | 12,400 | 91億7125万 | +0.38% | 29.88 | 3.17 |
| 07/25 | 1,052 | 1,060 | 1,052 | 1,060 | +0.76% | 10,500 | 91億9728万 | +0.19% | 29.97 | 3.18 |
| 07/24 | 1,058 | 1,064 | 1,052 | 1,052 | -0.28% | 13,100 | 91億2786万 | -1.13% | 29.74 | 3.15 |
| 07/23 | 1,052 | 1,057 | 1,051 | 1,055 | +0.48% | 9,000 | 91億5389万 | -1.49% | 29.83 | 3.16 |
| 07/22 | 1,046 | 1,050 | 1,044 | 1,050 | +0.19% | 7,600 | 91億1万 | -2.6% | 29.96 | 3.18 |
| 07/19 | 1,043 | 1,050 | 1,041 | 1,048 | +0.1% | 7,200 | 90億8268万 | -3.32% | 29.9 | 3.17 |
| 07/18 | 1,035 | 1,047 | 1,035 | 1,047 | +0.96% | 11,500 | 90億7401万 | -3.94% | 29.87 | 3.17 |
| 07/17 | 1,040 | 1,040 | 1,032 | 1,037 | -0.67% | 13,700 | 89億8734万 | -5.47% | 29.59 | 3.14 |
| 07/16 | 1,043 | 1,048 | 1,042 | 1,044 | 0% | 12,400 | 90億4801万 | -5.43% | 29.79 | 3.16 |
| 07/12 | 1,059 | 1,059 | 1,042 | 1,044 | -1.42% | 21,200 | 90億4801万 | -6.03% | 29.79 | 3.16 |
| 07/11 | 1,073 | 1,073 | 1,055 | 1,059 | -1.3% | 21,800 | 91億7801万 | -5.19% | 30.22 | 3.21 |
| 07/10 | 1,071 | 1,074 | 1,070 | 1,073 | -0.09% | 7,800 | 92億9934万 | -4.54% | 30.62 | 3.25 |
| 07/09 | 1,079 | 1,079 | 1,072 | 1,074 | -0.65% | 12,700 | 93億801万 | -4.87% | 30.65 | 3.25 |
| 07/08 | 1,082 | 1,083 | 1,075 | 1,081 | +0.37% | 14,900 | 93億6868万 | -4.76% | 30.85 | 3.27 |
| 07/05 | 1,078 | 1,083 | 1,075 | 1,077 | 0% | 23,800 | 93億3401万 | -5.61% | 30.73 | 3.26 |
| 07/04 | 1,096 | 1,096 | 1,055 | 1,077 | -1.28% | 39,000 | 93億3401万 | -6.02% | 30.73 | 3.26 |
| 07/03 | 1,079 | 1,092 | 1,063 | 1,091 | +3.02% | 33,800 | 94億5534万 | -5.21% | 31.13 | 3.3 |
| 07/02 | 1,035 | 1,060 | 1,032 | 1,059 | +2.12% | 31,300 | 91億7801万 | -8.31% | 30.22 | 3.21 |
| 07/01 | 1,030 | 1,037 | 1,027 | 1,037 | +1.17% | 27,900 | 89億8734万 | -10.68% | 29.59 | 3.14 |
| 06/28 | 1,027 | 1,029 | 1,023 | 1,025 | +0.2% | 28,000 | 88億8334万 | -12.24% | 29.25 | 3.1 |
| 06/27 | 1,032 | 1,033 | 1,021 | 1,023 | -0.2% | 24,700 | 88億6601万 | -12.94% | 29.19 | 3.1 |
| 06/26 | 1,013 | 1,034 | 1,013 | 1,025 | +1.69% | 56,400 | 88億8334万 | -13.28% | 29.25 | 3.1 |
| 06/25 | 1,000 | 1,026 | 998 | 1,008 | -1.75% | 228,700 | 87億3601万 | -15.22% | 28.76 | 3.05 |
| 06/24 | 1,039 | 1,060 | 1,023 | 1,026 | -6.73% | 94,700 | 88億9201万 | -14.29% | 29.28 | 3.11 |
| 06/21 | 1,124 | 1,149 | 1,100 | 1,100 | -5.9% | 41,600 | 95億3334万 | -8.64% | 31.39 | 3.33 |
| 06/20 | 1,221 | 1,221 | 1,161 | 1,169 | -3.87% | 27,300 | 101億3134万 | -3.23% | 33.36 | 3.54 |
| 06/19 | 1,241 | 1,247 | 1,213 | 1,216 | -1.7% | 18,500 | 105億3868万 | +0.5% | 34.7 | 3.68 |
| 06/18 | 1,239 | 1,248 | 1,226 | 1,237 | +1.81% | 42,800 | 107億2068万 | +2.23% | 35.3 | 3.74 |
| 06/17 | 1,226 | 1,226 | 1,215 | 1,215 | +0.08% | 3,400 | 105億3001万 | +0.58% | 34.67 | 3.68 |
| 06/14 | 1,214 | 1,214 | 1,206 | 1,214 | +1% | 2,300 | 105億2134万 | +0.5% | 34.64 | 3.67 |
| 06/13 | 1,204 | 1,207 | 1,201 | 1,202 | -0.17% | 1,800 | 104億1734万 | -0.41% | 34.3 | 3.64 |
| 06/12 | 1,219 | 1,219 | 1,202 | 1,204 | -0.5% | 2,800 | 104億3468万 | -0.17% | 34.35 | 3.64 |
| 06/11 | 1,227 | 1,227 | 1,210 | 1,210 | -1.39% | 3,000 | 104億8668万 | +0.41% | 34.53 | 3.66 |
| 06/10 | 1,205 | 1,234 | 1,205 | 1,227 | +2.08% | 7,100 | 106億3401万 | +1.83% | 35.01 | 3.71 |
| 06/07 | 1,228 | 1,229 | 1,201 | 1,202 | -1.23% | 8,400 | 104億1734万 | -0.17% | 34.3 | 3.64 |
| 06/06 | 1,218 | 1,237 | 1,215 | 1,217 | +0.08% | 6,900 | 105億4734万 | +1.16% | 34.73 | 3.68 |
| 06/05 | 1,226 | 1,231 | 1,214 | 1,216 | +0.16% | 5,800 | 105億3868万 | +1.08% | 34.7 | 3.68 |
| 06/04 | 1,240 | 1,240 | 1,214 | 1,214 | -1.3% | 7,000 | 105億2134万 | +1.08% | 34.64 | 3.67 |
| 06/03 | 1,221 | 1,240 | 1,220 | 1,230 | +1.32% | 16,600 | 106億6001万 | +2.5% | 35.1 | 3.72 |
| 05/31 | 1,215 | 1,215 | 1,210 | 1,214 | +1.17% | 8,700 | 105億2134万 | +1.25% | 34.64 | 3.67 |
| 05/30 | 1,187 | 1,211 | 1,187 | 1,200 | +1.27% | 4,900 | 104億1万 | +0.17% | 34.24 | 3.63 |
| 05/29 | 1,203 | 1,210 | 1,185 | 1,185 | -1.9% | 5,200 | 102億7001万 | -1% | 33.81 | 3.59 |
| 05/28 | 1,210 | 1,220 | 1,201 | 1,208 | -0.25% | 6,500 | 104億6934万 | +0.92% | 34.47 | 3.66 |
| 05/27 | 1,210 | 1,211 | 1,207 | 1,211 | +0.25% | 2,300 | 104億9534万 | +1.34% | 34.55 | 3.67 |
| 05/24 | 1,204 | 1,208 | 1,194 | 1,208 | +0.33% | 1,400 | 104億6934万 | +1.34% | 34.47 | 3.66 |
| 05/23 | 1,200 | 1,204 | 1,193 | 1,204 | +0.33% | 3,900 | 104億3468万 | +1.09% | 34.35 | 3.64 |
| 05/22 | 1,200 | 1,200 | 1,191 | 1,200 | 0% | 2,900 | 104億1万 | +0.84% | 34.24 | 3.63 |
| 05/21 | 1,187 | 1,200 | 1,185 | 1,200 | +1.1% | 3,300 | 103億9953万 | +1.01% | 34.24 | 3.63 |
| 05/20 | 1,211 | 1,211 | 1,187 | 1,187 | -2.14% | 8,000 | 102億8687万 | +0.25% | 33.87 | 3.59 |
| 05/17 | 1,219 | 1,226 | 1,201 | 1,213 | -0.16% | 5,500 | 105億1219万 | +2.8% | 34.61 | 3.67 |
| 05/16 | 1,219 | 1,219 | 1,194 | 1,215 | +0.25% | 5,500 | 105億2953万 | +3.4% | 34.67 | 3.68 |
| 05/15 | 1,198 | 1,218 | 1,194 | 1,212 | +0.75% | 5,000 | 105億353万 | +3.59% | 34.58 | 3.67 |
| 05/14 | 1,186 | 1,208 | 1,185 | 1,203 | +0.17% | 7,100 | 104億2553万 | +3.35% | 34.32 | 3.64 |
| 05/13 | 1,191 | 1,221 | 1,190 | 1,201 | +0.84% | 17,600 | 104億820万 | +3.71% | 34.27 | 3.64 |
| 05/10 | 1,189 | 1,195 | 1,176 | 1,191 | +1.36% | 4,400 | 103億2153万 | +3.48% | 33.98 | 3.6 |
| 05/09 | 1,190 | 1,190 | 1,175 | 1,175 | -1.43% | 5,900 | 101億8287万 | +2.62% | 33.53 | 3.56 |
| 05/08 | 1,196 | 1,198 | 1,175 | 1,192 | -0.5% | 5,400 | 103億3020万 | +4.65% | 34.01 | 3.61 |
| 05/07 | 1,199 | 1,199 | 1,182 | 1,198 | +0.25% | 5,300 | 103億8220万 | +5.83% | 34.18 | 3.63 |
| 04/26 | 1,197 | 1,197 | 1,184 | 1,195 | +0.17% | 5,400 | 103億5620万 | +6.22% | 34.1 | 3.62 |
| 04/25 | 1,199 | 1,199 | 1,183 | 1,193 | -0.42% | 2,300 | 103億3887万 | +6.71% | 34.04 | 3.61 |
| 04/24 | 1,190 | 1,199 | 1,185 | 1,198 | +1.35% | 7,300 | 103億8220万 | +7.83% | 34.18 | 3.63 |
| 04/23 | 1,182 | 1,191 | 1,177 | 1,182 | 0% | 5,100 | 102億4354万 | +7.16% | 33.73 | 3.58 |
| 04/22 | 1,179 | 1,195 | 1,177 | 1,182 | -1.17% | 6,300 | 102億3172万 | +7.85% | 33.69 | 3.57 |
| 04/19 | 1,186 | 1,198 | 1,186 | 1,196 | +0.17% | 4,500 | 103億5291万 | +9.83% | 34.09 | 3.62 |
| 04/18 | 1,188 | 1,199 | 1,178 | 1,194 | 0% | 5,800 | 103億3559万 | +10.45% | 34.03 | 3.61 |
| 04/17 | 1,177 | 1,194 | 1,175 | 1,194 | +1.27% | 4,900 | 103億3559万 | +11.17% | 34.03 | 3.61 |
| 04/16 | 1,142 | 1,179 | 1,110 | 1,179 | +2.97% | 8,700 | 102億575万 | +10.6% | 33.6 | 3.56 |
| 04/15 | 1,138 | 1,151 | 1,137 | 1,145 | +0.88% | 4,800 | 99億1144万 | +8.12% | 32.63 | 3.46 |
| 04/12 | 1,198 | 1,199 | 1,110 | 1,135 | -5.26% | 19,000 | 98億2487万 | +7.69% | 32.35 | 3.43 |
| 04/11 | 1,194 | 1,198 | 1,180 | 1,198 | +1.53% | 19,600 | 103億7022万 | +14.2% | 34.14 | 3.62 |
| 04/10 | 1,143 | 1,180 | 1,143 | 1,180 | +3.96% | 22,900 | 102億1441万 | +13.24% | 33.63 | 3.57 |
| 04/09 | 1,124 | 1,135 | 1,117 | 1,135 | +1.89% | 7,600 | 98億2487万 | +9.56% | 32.35 | 3.43 |
| 04/08 | 1,100 | 1,134 | 1,096 | 1,114 | +2.3% | 17,800 | 96億4309万 | +8.05% | 31.75 | 3.37 |
| 04/05 | 1,090 | 1,099 | 1,089 | 1,089 | +0.09% | 6,100 | 94億2668万 | +6.04% | 31.04 | 3.29 |
| 04/04 | 1,076 | 1,090 | 1,075 | 1,088 | +1.21% | 8,800 | 94億1803万 | +6.35% | 31.01 | 3.29 |
| 04/03 | 1,072 | 1,084 | 1,067 | 1,075 | +0.94% | 4,200 | 93億550万 | +5.39% | 30.64 | 3.25 |
| 04/02 | 1,054 | 1,080 | 1,054 | 1,065 | +1.04% | 6,200 | 92億1893万 | +4.62% | 30.35 | 3.22 |
| 04/01 | 1,050 | 1,110 | 1,035 | 1,054 | +2.73% | 19,600 | 91億2371万 | +3.74% | 30.04 | 3.19 |
| 03/29 | 1,050 | 1,050 | 1,026 | 1,026 | -0.68% | 5,600 | 88億8134万 | +1.18% | 29.24 | 3.1 |
| 03/28 | 1,037 | 1,037 | 1,010 | 1,033 | -0.39% | 7,800 | 89億4193万 | +1.97% | 29.44 | 3.12 |
| 03/27 | 1,023 | 1,038 | 1,023 | 1,037 | +1.37% | 5,000 | 89億7656万 | +2.47% | 29.55 | 3.14 |
| 03/26 | 1,014 | 1,024 | 1,011 | 1,023 | +0.99% | 4,600 | 88億5537万 | +1.29% | 29.16 | 3.09 |
| 03/25 | 1,010 | 1,015 | 1,005 | 1,013 | -0.59% | 4,400 | 87億6881万 | +0.4% | 28.87 | 3.06 |
| 03/22 | 1,020 | 1,020 | 1,007 | 1,019 | +0.79% | 6,700 | 88億2074万 | +0.99% | 29.04 | 3.08 |
| 03/20 | 1,019 | 1,019 | 1,011 | 1,011 | 0% | 3,900 | 87億5149万 | +0.2% | 28.81 | 3.06 |
| 03/19 | 1,009 | 1,011 | 1,004 | 1,011 | +0.6% | 2,000 | 87億5149万 | +0.1% | 28.81 | 3.06 |
| 03/18 | 1,022 | 1,023 | 1,004 | 1,005 | 0% | 4,900 | 86億9956万 | -0.5% | 28.64 | 3.04 |
| 03/15 | 1,004 | 1,012 | 1,000 | 1,005 | +0.1% | 6,700 | 86億9956万 | -0.59% | 28.64 | 3.04 |
| 03/14 | 1,008 | 1,012 | 1,001 | 1,004 | -0.99% | 4,400 | 86億9090万 | -0.79% | 28.61 | 3.04 |
| 03/13 | 1,005 | 1,018 | 1,005 | 1,014 | +1.1% | 6,700 | 87億7746万 | +0.1% | 28.9 | 3.07 |
| 03/12 | 1,003 | 1,015 | 1,002 | 1,003 | +0.3% | 5,600 | 86億8224万 | -0.99% | 28.59 | 3.03 |
| 03/11 | 1,010 | 1,010 | 1,000 | 1,000 | -1.09% | 9,800 | 86億5628万 | -1.38% | 28.5 | 3.02 |
| 03/08 | 1,020 | 1,025 | 1,007 | 1,011 | -0.59% | 11,700 | 87億5149万 | -0.3% | 28.81 | 3.06 |
| 03/07 | 1,020 | 1,020 | 1,007 | 1,017 | -0.2% | 3,300 | 88億343万 | +0.2% | 28.98 | 3.07 |
| 03/06 | 1,009 | 1,021 | 1,007 | 1,019 | -0.1% | 3,200 | 88億2074万 | +0.39% | 29.04 | 3.08 |
| 03/05 | 1,019 | 1,020 | 1,011 | 1,020 | +0.49% | 5,300 | 88億2940万 | +0.29% | 29.07 | 3.08 |
| 03/04 | 1,011 | 1,022 | 1,009 | 1,015 | +0.69% | 4,300 | 87億8612万 | -0.68% | 28.93 | 3.07 |
