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 | 1,173 | 1,173 | 1,118 | 1,141 | -1.64% | 19,600 | 32億9201万 | -0.26% | 4.74 | 0.9 |
| 07/30 | 1,180 | 1,193 | 1,154 | 1,160 | -4.29% | 27,300 | 33億4683万 | +1.75% | 4.82 | 0.92 |
| 07/29 | 1,210 | 1,218 | 1,200 | 1,212 | +1.25% | 24,200 | 34億9686万 | +6.78% | 5.03 | 0.96 |
| 07/26 | 1,208 | 1,210 | 1,197 | 1,197 | -0.91% | 8,900 | 34億5358万 | +5.65% | 4.97 | 0.95 |
| 07/25 | 1,187 | 1,209 | 1,185 | 1,208 | +1.77% | 10,800 | 34億8532万 | +6.81% | 5.02 | 0.95 |
| 07/24 | 1,185 | 1,193 | 1,174 | 1,187 | 0% | 7,000 | 34億2473万 | +5.04% | 4.93 | 0.94 |
| 07/23 | 1,186 | 1,197 | 1,178 | 1,187 | +1.45% | 14,000 | 34億2473万 | +5.04% | 4.93 | 0.94 |
| 07/22 | 1,187 | 1,187 | 1,170 | 1,170 | 0% | 4,100 | 33億7568万 | +3.63% | 4.86 | 0.92 |
| 07/19 | 1,197 | 1,201 | 1,161 | 1,170 | -1.43% | 23,800 | 33億7568万 | +2.09% | 4.86 | 0.92 |
| 07/18 | 1,211 | 1,211 | 1,185 | 1,187 | -1.25% | 9,900 | 34億2473万 | +2.15% | 4.93 | 0.94 |
| 07/17 | 1,207 | 1,214 | 1,188 | 1,202 | -0.41% | 26,500 | 34億6801万 | +2.3% | 4.99 | 0.95 |
| 07/16 | 1,216 | 1,248 | 1,202 | 1,207 | +4.41% | 68,600 | 34億8243万 | +1.68% | 5.01 | 0.95 |
| 07/12 | 1,133 | 1,169 | 1,126 | 1,156 | +2.03% | 19,100 | 33億3529万 | -3.43% | 4.8 | 0.91 |
| 07/11 | 1,140 | 1,140 | 1,125 | 1,133 | +0.35% | 5,300 | 32億6893万 | -6.13% | 4.71 | 0.9 |
| 07/10 | 1,149 | 1,149 | 1,125 | 1,129 | -1.83% | 6,600 | 32億5739万 | -7.23% | 4.69 | 0.89 |
| 07/09 | 1,170 | 1,178 | 1,124 | 1,150 | -0.61% | 23,800 | 33億1798万 | -6.43% | 4.78 | 0.91 |
| 07/08 | 1,168 | 1,168 | 1,140 | 1,157 | -1.2% | 16,100 | 33億3817万 | -6.54% | 4.81 | 0.91 |
| 07/05 | 1,140 | 1,181 | 1,116 | 1,171 | +2.18% | 43,600 | 33億7856万 | -6.09% | 4.86 | 0.93 |
| 07/04 | 1,086 | 1,150 | 1,086 | 1,146 | +5.62% | 33,100 | 33億643万 | -8.83% | 4.76 | 0.91 |
| 07/03 | 1,068 | 1,095 | 1,061 | 1,085 | +2.55% | 33,500 | 31億3044万 | -14.5% | 4.51 | 0.86 |
| 07/02 | 1,055 | 1,058 | 1,034 | 1,058 | -0.28% | 22,100 | 30億5254万 | -17.54% | 4.39 | 0.84 |
| 07/01 | 1,075 | 1,080 | 1,057 | 1,061 | +0.95% | 21,300 | 30億6119万 | -18.26% | 4.41 | 0.84 |
| 06/28 | 1,048 | 1,071 | 1,048 | 1,051 | +0.29% | 13,400 | 30億3234万 | -19.95% | 4.37 | 0.83 |
| 06/27 | 1,032 | 1,048 | 1,027 | 1,048 | +1.06% | 11,700 | 30億2368万 | -20.91% | 4.35 | 0.83 |
| 06/26 | 1,021 | 1,050 | 1,005 | 1,037 | +1.27% | 19,600 | 29億9195万 | -22.5% | 4.31 | 0.82 |
| 06/25 | 1,045 | 1,045 | 1,009 | 1,024 | -2.29% | 39,800 | 29億5444万 | -24.2% | 4.25 | 0.81 |
| 06/24 | 1,130 | 1,130 | 1,040 | 1,048 | -8.47% | 99,900 | 30億2368万 | -23.22% | 4.35 | 0.83 |
| 06/21 | 1,163 | 1,163 | 1,135 | 1,145 | -2.14% | 17,700 | 33億355万 | -16.97% | 4.76 | 0.91 |
| 06/20 | 1,153 | 1,178 | 1,142 | 1,170 | +0.34% | 27,100 | 33億7568万 | -15.71% | 4.86 | 0.92 |
| 06/19 | 1,192 | 1,195 | 1,141 | 1,166 | -1.52% | 54,000 | 33億6414万 | -16.42% | 4.84 | 0.92 |
| 06/18 | 1,166 | 1,220 | 1,148 | 1,184 | +0.25% | 94,300 | 34億1607万 | -15.55% | 4.92 | 0.94 |
| 06/17 | 1,283 | 1,299 | 1,173 | 1,181 | -24.92% | 360,300 | 34億742万 | -16.06% | 4.91 | 0.93 |
| 06/14 | 1,628 | 1,628 | 1,563 | 1,573 | -0.94% | 108,100 | 45億3841万 | +11.32% | 6.53 | 1.24 |
| 06/13 | 1,520 | 1,590 | 1,520 | 1,588 | +5.59% | 72,400 | 45億8169万 | +13.02% | 6.6 | 1.26 |
| 06/12 | 1,554 | 1,567 | 1,502 | 1,504 | -0.66% | 49,200 | 43億3934万 | +7.74% | 6.25 | 1.19 |
| 06/11 | 1,457 | 1,514 | 1,451 | 1,514 | +4.34% | 46,800 | 43億6819万 | +8.76% | 6.29 | 1.2 |
| 06/10 | 1,410 | 1,468 | 1,407 | 1,451 | +3.35% | 16,200 | 41億8642万 | +4.46% | 6.03 | 1.15 |
| 06/07 | 1,400 | 1,419 | 1,395 | 1,404 | +1.3% | 5,200 | 40億5082万 | +1.23% | 5.83 | 1.11 |
| 06/06 | 1,429 | 1,429 | 1,382 | 1,386 | -2.81% | 7,800 | 39億9888万 | -0.07% | 5.76 | 1.1 |
| 06/05 | 1,389 | 1,427 | 1,380 | 1,426 | +4.32% | 16,100 | 41億1429万 | +2.81% | 5.92 | 1.13 |
| 06/04 | 1,378 | 1,380 | 1,336 | 1,367 | -0.8% | 17,200 | 39億4406万 | -1.37% | 5.68 | 1.08 |
| 06/03 | 1,406 | 1,413 | 1,356 | 1,378 | -2.96% | 18,200 | 39億7580万 | -0.65% | 5.72 | 1.09 |
| 05/31 | 1,450 | 1,475 | 1,415 | 1,420 | -2.27% | 15,100 | 40億9698万 | +2.08% | 5.9 | 1.12 |
| 05/30 | 1,434 | 1,454 | 1,417 | 1,453 | +1.25% | 16,000 | 41億9219万 | +4.31% | 6.04 | 1.15 |
| 05/29 | 1,414 | 1,444 | 1,396 | 1,435 | -0.62% | 20,300 | 41億4026万 | +2.94% | 5.96 | 1.13 |
| 05/28 | 1,406 | 1,448 | 1,393 | 1,444 | +1.62% | 22,100 | 41億6622万 | +3.51% | 6 | 1.14 |
| 05/27 | 1,383 | 1,430 | 1,368 | 1,421 | +3.95% | 18,700 | 40億9986万 | +1.79% | 5.9 | 1.12 |
| 05/24 | 1,351 | 1,389 | 1,335 | 1,367 | +0.89% | 11,000 | 39億4406万 | -2.01% | 5.68 | 1.08 |
| 05/23 | 1,374 | 1,374 | 1,345 | 1,355 | -1.38% | 6,500 | 39億944万 | -3.21% | 5.63 | 1.07 |
| 05/22 | 1,362 | 1,389 | 1,351 | 1,374 | +0.59% | 11,600 | 39億6426万 | -2% | 5.71 | 1.09 |
| 05/21 | 1,395 | 1,395 | 1,358 | 1,366 | -2.08% | 8,000 | 39億4118万 | -2.43% | 5.67 | 1.08 |
| 05/20 | 1,384 | 1,399 | 1,351 | 1,395 | +1.97% | 9,700 | 40億2485万 | -0.43% | 5.79 | 1.1 |
| 05/17 | 1,357 | 1,388 | 1,357 | 1,368 | +1.86% | 7,900 | 39億4695万 | -2.36% | 5.68 | 1.08 |
| 05/16 | 1,347 | 1,360 | 1,313 | 1,343 | -0.81% | 8,000 | 38億7482万 | -3.93% | 5.58 | 1.06 |
| 05/15 | 1,323 | 1,354 | 1,312 | 1,354 | +2.97% | 3,600 | 39億656万 | -2.87% | 5.62 | 1.07 |
| 05/14 | 1,320 | 1,330 | 1,295 | 1,315 | -1.5% | 15,200 | 37億9403万 | -5.19% | 5.46 | 1.04 |
| 05/13 | 1,366 | 1,366 | 1,335 | 1,335 | -2.13% | 11,300 | 38億5174万 | -3.4% | 5.54 | 1.06 |
| 05/10 | 1,352 | 1,396 | 1,330 | 1,364 | -0.22% | 14,300 | 39億3541万 | -0.8% | 5.67 | 1.08 |
| 05/09 | 1,402 | 1,402 | 1,362 | 1,367 | -2.5% | 11,700 | 39億4406万 | -0.15% | 5.68 | 1.08 |
| 05/08 | 1,440 | 1,440 | 1,402 | 1,402 | -2.71% | 15,800 | 40億4505万 | +2.86% | 5.82 | 1.11 |
| 05/07 | 1,425 | 1,480 | 1,419 | 1,441 | +2.49% | 19,500 | 41億5757万 | +6.35% | 5.99 | 1.14 |
| 04/26 | 1,350 | 1,406 | 1,350 | 1,406 | +1.44% | 15,600 | 40億5659万 | +4.54% | 5.84 | 1.11 |
| 04/25 | 1,388 | 1,393 | 1,368 | 1,386 | -0.79% | 21,700 | 39億9888万 | +3.66% | 5.76 | 1.1 |
| 04/24 | 1,404 | 1,429 | 1,385 | 1,397 | -0.85% | 15,000 | 40億3062万 | +5.2% | 5.8 | 1.1 |
| 04/23 | 1,379 | 1,421 | 1,375 | 1,409 | +1.22% | 16,100 | 40億6524万 | +6.66% | 5.85 | 1.11 |
| 04/22 | 1,444 | 1,446 | 1,371 | 1,392 | -4.46% | 33,100 | 40億1619万 | +5.61% | 5.78 | 1.1 |
| 04/19 | 1,457 | 1,480 | 1,448 | 1,457 | -0.68% | 16,300 | 42億373万 | +10.88% | 6.05 | 1.15 |
| 04/18 | 1,500 | 1,508 | 1,466 | 1,467 | -1.81% | 25,400 | 42億3258万 | +12.24% | 6.09 | 1.16 |
| 04/17 | 1,459 | 1,494 | 1,439 | 1,494 | +2.89% | 25,700 | 43億1048万 | +15.37% | 6.21 | 1.18 |
| 04/16 | 1,465 | 1,497 | 1,432 | 1,452 | -0.95% | 19,800 | 41億8931万 | +13.26% | 6.03 | 1.15 |
| 04/15 | 1,440 | 1,471 | 1,409 | 1,466 | +3.97% | 29,600 | 42億2970万 | +15.43% | 6.09 | 1.16 |
| 04/12 | 1,483 | 1,530 | 1,410 | 1,410 | -4.67% | 67,700 | 40億6813万 | +12.17% | 5.86 | 1.11 |
| 04/11 | 1,405 | 1,479 | 1,397 | 1,479 | +5.64% | 95,800 | 42億6721万 | +18.6% | 6.14 | 1.17 |
| 04/10 | 1,330 | 1,400 | 1,276 | 1,400 | +5.18% | 32,900 | 40億3928万 | +13.45% | 5.81 | 1.11 |
| 04/09 | 1,380 | 1,383 | 1,328 | 1,331 | -3.83% | 22,300 | 38億4020万 | +8.83% | 5.53 | 1.05 |
| 04/08 | 1,405 | 1,425 | 1,366 | 1,384 | -1.07% | 33,200 | 39億9311万 | +13.72% | 5.75 | 1.09 |
| 04/05 | 1,300 | 1,440 | 1,260 | 1,399 | +7.62% | 85,000 | 40億3639万 | +16% | 5.81 | 1.11 |
| 04/04 | 1,263 | 1,328 | 1,230 | 1,300 | +5.26% | 40,300 | 37億5076万 | +9.15% | 5.4 | 1.03 |
| 04/03 | 1,199 | 1,238 | 1,185 | 1,235 | +4.4% | 14,600 | 35億6322万 | +4.66% | 5.13 | 0.98 |
| 04/02 | 1,186 | 1,200 | 1,179 | 1,183 | -0.17% | 7,400 | 34億1319万 | +1.02% | 4.91 | 0.94 |
| 04/01 | 1,181 | 1,224 | 1,180 | 1,185 | +0.77% | 20,800 | 34億1896万 | +1.8% | 4.92 | 0.94 |
| 03/29 | 1,188 | 1,193 | 1,171 | 1,176 | -2% | 14,000 | 33億9299万 | +1.55% | 4.88 | 0.93 |
| 03/28 | 1,225 | 1,231 | 1,188 | 1,200 | -2.91% | 20,000 | 34億6224万 | +4.26% | 4.98 | 0.95 |
| 03/27 | 1,226 | 1,252 | 1,210 | 1,236 | +3.34% | 23,700 | 35億6610万 | +8.04% | 5.13 | 0.98 |
| 03/26 | 1,188 | 1,204 | 1,166 | 1,196 | +0.93% | 26,100 | 34億5069万 | +5.37% | 4.97 | 0.95 |
| 03/25 | 1,151 | 1,200 | 1,145 | 1,185 | -1.17% | 19,000 | 34億1896万 | +5.15% | 4.92 | 0.94 |
| 03/22 | 1,170 | 1,205 | 1,150 | 1,199 | +2.13% | 38,300 | 34億5935万 | +7.05% | 4.98 | 0.95 |
| 03/20 | 1,219 | 1,220 | 1,173 | 1,174 | -3.85% | 39,400 | 33億8722万 | +5.58% | 4.88 | 0.93 |
| 03/19 | 1,288 | 1,288 | 1,219 | 1,221 | -7.36% | 63,800 | 35億2282万 | +10.4% | 5.07 | 0.97 |
| 03/18 | 1,418 | 1,428 | 1,315 | 1,318 | +1.54% | 135,800 | 38億269万 | +19.93% | 5.47 | 1.04 |
| 03/15 | 1,307 | 1,322 | 1,229 | 1,298 | +0.85% | 54,300 | 37億4498万 | +19.41% | 5.39 | 1.03 |
| 03/14 | 1,201 | 1,360 | 1,179 | 1,287 | +10.47% | 150,900 | 37億1325万 | +19.5% | 5.35 | 1.02 |
| 03/13 | 1,195 | 1,195 | 1,150 | 1,165 | -1.27% | 17,100 | 33億6125万 | +9.08% | 4.84 | 0.92 |
| 03/12 | 1,143 | 1,203 | 1,143 | 1,180 | +3.42% | 23,600 | 34億453万 | +11.01% | 4.9 | 0.93 |
| 03/11 | 1,149 | 1,175 | 1,130 | 1,141 | +0.35% | 11,300 | 32億9201万 | +7.95% | 4.74 | 0.9 |
| 03/08 | 1,159 | 1,160 | 1,119 | 1,137 | -2.15% | 20,200 | 32億8047万 | +7.98% | 4.72 | 0.9 |
| 03/07 | 1,186 | 1,186 | 1,151 | 1,162 | -0.68% | 15,200 | 33億5260万 | +10.67% | 4.83 | 0.92 |
| 03/06 | 1,116 | 1,172 | 1,100 | 1,170 | +4.19% | 19,500 | 33億7568万 | +11.96% | 4.86 | 0.92 |
| 03/05 | 1,198 | 1,198 | 1,123 | 1,123 | -4.43% | 27,400 | 32億4007万 | +7.88% | 4.66 | 0.89 |
| 03/04 | 1,174 | 1,205 | 1,150 | 1,175 | +5.38% | 51,400 | 33億9011万 | +13.31% | 4.88 | 0.93 |
