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 | 1,124 | 1,141 | 1,101 | 1,138 | +0.62% | 23,800 | 297億7155万 | +1.61% | 41.04 | 1.63 |
07/30 | 1,161 | 1,161 | 1,130 | 1,131 | -6.37% | 99,800 | 295億8843万 | +1.43% | 40.79 | 1.62 |
07/29 | 1,179 | 1,211 | 1,176 | 1,208 | +2.2% | 60,700 | 316億285万 | +8.73% | 43.57 | 1.74 |
07/26 | 1,195 | 1,197 | 1,182 | 1,182 | -0.34% | 34,400 | 309億2265万 | +7.16% | 42.63 | 1.7 |
07/25 | 1,142 | 1,197 | 1,142 | 1,186 | +3.67% | 77,600 | 310億2730万 | +8.11% | 42.77 | 1.7 |
07/24 | 1,135 | 1,144 | 1,133 | 1,144 | +1.06% | 16,900 | 299億2852万 | +4.95% | 41.26 | 1.64 |
07/23 | 1,138 | 1,143 | 1,132 | 1,132 | -0.35% | 18,100 | 296億1459万 | +4.33% | 40.82 | 1.63 |
07/22 | 1,141 | 1,148 | 1,136 | 1,136 | -0.87% | 15,500 | 297億1923万 | +5.09% | 40.97 | 1.63 |
07/19 | 1,135 | 1,146 | 1,131 | 1,146 | +1.06% | 16,700 | 299億8084万 | +6.51% | 41.33 | 1.65 |
07/18 | 1,132 | 1,139 | 1,123 | 1,134 | +0.09% | 25,800 | 296億6691万 | +5.98% | 40.9 | 1.63 |
07/17 | 1,160 | 1,160 | 1,129 | 1,133 | -1.48% | 28,600 | 296億4075万 | +6.48% | 40.86 | 1.63 |
07/16 | 1,132 | 1,162 | 1,130 | 1,150 | +1.95% | 23,500 | 300億8549万 | +8.59% | 41.47 | 1.65 |
07/12 | 1,135 | 1,143 | 1,120 | 1,128 | +1.53% | 60,100 | 295億994万 | +7.12% | 40.68 | 1.62 |
07/11 | 1,100 | 1,114 | 1,100 | 1,111 | +1% | 76,600 | 290億6520万 | +6.01% | 40.07 | 1.6 |
07/10 | 1,122 | 1,132 | 1,100 | 1,100 | -1.7% | 77,000 | 287億7743万 | +5.57% | 39.67 | 1.58 |
07/09 | 1,105 | 1,129 | 1,105 | 1,119 | +0.63% | 92,600 | 292億7449万 | +8.01% | 40.36 | 1.61 |
07/08 | 1,106 | 1,119 | 1,103 | 1,112 | +1% | 31,500 | 290億9136万 | +8.07% | 40.1 | 1.6 |
07/05 | 1,140 | 1,142 | 1,101 | 1,101 | -1.78% | 26,500 | 288億359万 | +7.62% | 39.71 | 1.58 |
07/04 | 1,140 | 1,143 | 1,114 | 1,121 | +0.18% | 24,800 | 293億2681万 | +10.12% | 40.43 | 1.61 |
07/03 | 1,080 | 1,130 | 1,080 | 1,119 | +3.52% | 27,900 | 292億7449万 | +10.57% | 40.36 | 1.61 |
07/02 | 1,073 | 1,091 | 1,053 | 1,081 | +0.75% | 26,000 | 282億8036万 | +7.35% | 38.99 | 1.55 |
07/01 | 1,044 | 1,073 | 1,039 | 1,073 | +4.17% | 24,200 | 280億7107万 | +6.87% | 38.7 | 1.54 |
06/28 | 1,041 | 1,042 | 1,030 | 1,030 | -0.48% | 14,100 | 269億4613万 | +2.9% | 37.15 | 1.48 |
06/27 | 1,038 | 1,047 | 1,035 | 1,035 | -1.05% | 12,200 | 270億7694万 | +3.5% | 37.33 | 1.49 |
06/26 | 1,026 | 1,048 | 1,023 | 1,046 | +1.85% | 12,400 | 273億6471万 | +4.7% | 37.72 | 1.5 |
06/25 | 1,019 | 1,029 | 1,016 | 1,027 | +1.38% | 7,700 | 268億6765万 | +3.01% | 37.04 | 1.48 |
06/24 | 1,017 | 1,022 | 1,011 | 1,013 | -0.59% | 5,900 | 264億5277万 | +1.81% | 36.46 | 1.45 |
06/21 | 1,022 | 1,022 | 1,008 | 1,019 | -0.68% | 8,600 | 266億945万 | +2.41% | 36.68 | 1.46 |
06/20 | 1,020 | 1,027 | 1,020 | 1,026 | +0.98% | 9,100 | 267億9224万 | +3.22% | 36.93 | 1.47 |
06/19 | 1,020 | 1,024 | 1,016 | 1,016 | -0.29% | 8,700 | 265億3111万 | +2.32% | 36.57 | 1.46 |
06/18 | 1,025 | 1,028 | 1,016 | 1,019 | -0.68% | 9,400 | 266億945万 | +2.72% | 36.68 | 1.46 |
06/17 | 1,016 | 1,026 | 1,012 | 1,026 | +1.48% | 9,900 | 267億9224万 | +3.43% | 36.93 | 1.47 |
06/14 | 1,010 | 1,014 | 999 | 1,011 | +1.2% | 16,400 | 264億54万 | +2.12% | 36.39 | 1.45 |
06/13 | 1,005 | 1,011 | 999 | 999 | +0.2% | 10,200 | 260億8718万 | +1.01% | 35.96 | 1.43 |
06/12 | 1,000 | 1,003 | 992 | 997 | +0.1% | 10,200 | 260億3496万 | +0.91% | 35.89 | 1.43 |
06/11 | 995 | 999 | 988 | 996 | -0.6% | 22,500 | 260億884万 | +0.91% | 35.85 | 1.43 |
06/10 | 994 | 1,004 | 994 | 1,002 | +1.21% | 8,200 | 261億6552万 | +1.73% | 36.07 | 1.44 |
06/07 | 979 | 992 | 972 | 990 | +1.75% | 6,500 | 258億5216万 | +0.61% | 35.64 | 1.42 |
06/06 | 964 | 978 | 960 | 973 | +2.1% | 7,500 | 254億824万 | -0.92% | 35.02 | 1.4 |
06/05 | 943 | 958 | 943 | 953 | +1.28% | 8,700 | 248億8597万 | -2.85% | 34.3 | 1.37 |
06/04 | 958 | 958 | 938 | 941 | -1.77% | 10,300 | 245億7261万 | -3.98% | 33.87 | 1.35 |
06/03 | 971 | 971 | 950 | 958 | -1.94% | 12,400 | 250億1654万 | -2.15% | 34.48 | 1.37 |
05/31 | 986 | 986 | 973 | 977 | -0.61% | 11,300 | 255億1269万 | 0% | 35.17 | 1.4 |
05/30 | 991 | 991 | 977 | 983 | -0.81% | 7,000 | 256億6937万 | +0.92% | 35.38 | 1.41 |
05/29 | 999 | 999 | 986 | 991 | -1.1% | 11,900 | 258億7828万 | +2.06% | 35.67 | 1.42 |
05/28 | 1,007 | 1,007 | 1,000 | 1,002 | -0.5% | 6,200 | 261億6552万 | +3.51% | 36.07 | 1.44 |
05/27 | 1,005 | 1,007 | 1,001 | 1,007 | +0.3% | 4,400 | 262億9609万 | +4.46% | 36.25 | 1.44 |
05/24 | 1,003 | 1,008 | 992 | 1,004 | +0.2% | 10,100 | 262億1775万 | +4.58% | 36.14 | 1.44 |
05/23 | 997 | 1,003 | 993 | 1,002 | +1.11% | 9,000 | 261億6552万 | +4.81% | 36.07 | 1.44 |
05/22 | 989 | 994 | 981 | 991 | 0% | 5,600 | 258億7828万 | +4.1% | 35.67 | 1.42 |
05/21 | 996 | 996 | 991 | 991 | -0.7% | 4,000 | 258億7828万 | +4.43% | 35.67 | 1.42 |
05/20 | 993 | 1,005 | 993 | 998 | -0.2% | 17,000 | 260億6107万 | +5.5% | 35.92 | 1.43 |
05/17 | 1,000 | 1,005 | 994 | 1,000 | 0% | 24,800 | 261億1330万 | +6.16% | 36 | 1.43 |
05/16 | 1,003 | 1,004 | 993 | 1,000 | 0% | 22,200 | 261億1330万 | +6.61% | 36 | 1.43 |
05/15 | 997 | 1,004 | 981 | 1,000 | +0.3% | 21,000 | 261億1330万 | +6.95% | 36 | 1.43 |
05/14 | 990 | 999 | 979 | 997 | +0.71% | 16,400 | 260億3496万 | +6.97% | 35.89 | 1.43 |
05/13 | 990 | 994 | 988 | 990 | +1.33% | 20,000 | 258億5216万 | +6.45% | 35.64 | 1.42 |
05/10 | 980 | 983 | 973 | 977 | +0.62% | 13,500 | 255億1269万 | +5.17% | 35.17 | 1.4 |
05/09 | 975 | 988 | 971 | 971 | 0% | 19,200 | 253億5601万 | +4.52% | 34.95 | 1.39 |
05/08 | 962 | 974 | 961 | 971 | +0.94% | 35,900 | 253億5601万 | +4.52% | 34.95 | 1.39 |
05/07 | 967 | 976 | 960 | 962 | -0.52% | 23,400 | 251億2099万 | +3.66% | 34.63 | 1.38 |
04/26 | 965 | 970 | 954 | 967 | +1.26% | 21,900 | 252億5156万 | +4.2% | 34.81 | 1.39 |
04/25 | 945 | 958 | 945 | 955 | +2.14% | 113,600 | 249億3820万 | +2.91% | 34.38 | 1.37 |
04/24 | 933 | 944 | 930 | 935 | +0.43% | 23,900 | 244億1593万 | +0.75% | 33.66 | 1.34 |
04/23 | 928 | 935 | 923 | 931 | +1.53% | 18,700 | 243億1148万 | +0.22% | 33.51 | 1.33 |
04/22 | 912 | 920 | 910 | 917 | +0.99% | 16,000 | 239億4589万 | -1.5% | 33.01 | 1.31 |
04/19 | 899 | 911 | 890 | 908 | +1% | 22,400 | 237億1087万 | -2.58% | 32.68 | 1.3 |
04/18 | 917 | 917 | 896 | 899 | -1.1% | 17,500 | 234億7585万 | -3.75% | 32.36 | 1.29 |
04/17 | 910 | 914 | 906 | 909 | -0.11% | 17,000 | 237億3698万 | -2.99% | 32.72 | 1.3 |
04/16 | 904 | 910 | 897 | 910 | +1.11% | 14,000 | 237億6310万 | -3.09% | 32.76 | 1.3 |
04/15 | 910 | 910 | 894 | 900 | -0.77% | 21,600 | 235億197万 | -4.36% | 32.4 | 1.29 |
04/12 | 910 | 910 | 889 | 907 | +0.33% | 19,300 | 236億8476万 | -3.92% | 32.65 | 1.3 |
04/11 | 915 | 915 | 896 | 904 | -0.66% | 15,400 | 236億642万 | -4.44% | 32.54 | 1.3 |
04/10 | 909 | 916 | 902 | 910 | +0.11% | 15,400 | 237億6310万 | -4.01% | 32.76 | 1.3 |
04/09 | 918 | 918 | 894 | 909 | -0.76% | 19,400 | 237億3698万 | -4.32% | 32.72 | 1.3 |
04/08 | 908 | 917 | 908 | 916 | +0.99% | 22,400 | 239億1978万 | -3.68% | 32.97 | 1.31 |
04/05 | 912 | 912 | 904 | 907 | -0.33% | 9,200 | 236億8476万 | -4.73% | 32.65 | 1.3 |
04/04 | 915 | 915 | 904 | 910 | -0.22% | 13,000 | 237億6310万 | -4.51% | 32.76 | 1.3 |
04/03 | 916 | 920 | 904 | 912 | -1.72% | 26,700 | 238億1532万 | -4.5% | 32.83 | 1.31 |
04/02 | 950 | 950 | 926 | 928 | -2.32% | 10,600 | 242億3314万 | -3.03% | 33.4 | 1.33 |
04/01 | 963 | 963 | 939 | 950 | -1.35% | 16,900 | 248億763万 | -0.73% | 34.2 | 1.36 |
03/29 | 964 | 965 | 953 | 963 | -0.31% | 10,000 | 251億4710万 | +0.73% | 34.66 | 1.38 |
03/28 | 977 | 977 | 961 | 966 | -0.31% | 11,000 | 252億2544万 | +1.15% | 34.77 | 1.38 |
03/27 | 973 | 974 | 962 | 969 | +0.73% | 12,000 | 253億378万 | +1.68% | 34.88 | 1.39 |
03/26 | 961 | 972 | 951 | 962 | +0.73% | 26,100 | 251億2099万 | +1.16% | 34.63 | 1.38 |
03/25 | 955 | 961 | 951 | 955 | -1.04% | 19,100 | 249億3208万 | +0.63% | 34.37 | 1.37 |
03/22 | 962 | 968 | 959 | 965 | +0.31% | 10,800 | 251億9315万 | +1.9% | 34.73 | 1.38 |
03/20 | 962 | 964 | 951 | 962 | -0.1% | 26,600 | 251億1483万 | +1.91% | 34.62 | 1.38 |
03/19 | 968 | 968 | 952 | 963 | 0% | 15,000 | 251億4094万 | +2.34% | 34.66 | 1.38 |
03/18 | 959 | 969 | 957 | 963 | +0.31% | 17,800 | 251億4094万 | +2.67% | 34.66 | 1.38 |
03/15 | 958 | 966 | 955 | 960 | +0.21% | 12,300 | 250億6262万 | +2.56% | 34.55 | 1.38 |
03/14 | 970 | 970 | 946 | 958 | -0.73% | 18,300 | 250億1041万 | +2.57% | 34.48 | 1.37 |
03/13 | 963 | 971 | 955 | 965 | -0.31% | 11,300 | 251億9315万 | +3.65% | 34.73 | 1.38 |
03/12 | 972 | 972 | 962 | 968 | +1.15% | 17,700 | 252億7147万 | +4.2% | 34.84 | 1.39 |
03/11 | 973 | 973 | 956 | 957 | -1.03% | 7,500 | 249億8430万 | +3.24% | 34.44 | 1.37 |
03/08 | 964 | 969 | 953 | 967 | +0.73% | 21,800 | 252億4537万 | +4.54% | 34.8 | 1.39 |
03/07 | 956 | 962 | 953 | 960 | +0.21% | 13,600 | 250億6262万 | +4.01% | 34.55 | 1.38 |
03/06 | 949 | 958 | 942 | 958 | +1.27% | 15,200 | 250億1041万 | +3.9% | 34.48 | 1.37 |
03/05 | 940 | 946 | 933 | 946 | +0.11% | 6,700 | 246億9712万 | +2.6% | 34.04 | 1.36 |
03/04 | 935 | 948 | 935 | 945 | +0.96% | 7,100 | 246億7102万 | +2.38% | 34.01 | 1.35 |