株価チャート
2019/03/27～2019/08/23
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 |
| 08/23 | 1,021 | 1,024 | 1,012 | 1,019 | -0.1% | 54,300 | 373億7314万 | -4.14% | 12.78 | 1.81 |
| 08/22 | 1,033 | 1,035 | 1,018 | 1,020 | -0.97% | 39,900 | 374億982万 | -4.23% | 12.8 | 1.82 |
| 08/21 | 1,025 | 1,040 | 1,025 | 1,030 | -0.68% | 61,200 | 377億7658万 | -3.47% | 12.92 | 1.83 |
| 08/20 | 1,017 | 1,042 | 1,011 | 1,037 | +2.67% | 97,500 | 380億3332万 | -2.45% | 13.01 | 1.85 |
| 08/19 | 1,025 | 1,025 | 1,000 | 1,010 | -0.79% | 105,400 | 370億4306万 | -4.63% | 12.67 | 1.8 |
| 08/16 | 1,016 | 1,029 | 1,013 | 1,018 | -0.49% | 59,200 | 373億3647万 | -3.51% | 12.77 | 1.81 |
| 08/15 | 999 | 1,027 | 987 | 1,023 | +1.09% | 89,100 | 375億1985万 | -2.57% | 12.83 | 1.82 |
| 08/14 | 1,013 | 1,015 | 1,008 | 1,012 | +0.5% | 67,300 | 371億1641万 | -3.16% | 12.69 | 1.8 |
| 08/13 | 1,015 | 1,016 | 1,003 | 1,007 | -2.33% | 126,400 | 369億3303万 | -3.17% | 12.63 | 1.79 |
| 08/09 | 1,070 | 1,073 | 1,029 | 1,031 | -3.46% | 170,200 | 378億1326万 | -0.48% | 12.93 | 1.84 |
| 08/08 | 1,071 | 1,077 | 1,066 | 1,068 | -0.28% | 56,500 | 391億7028万 | +3.49% | 13.4 | 1.9 |
| 08/07 | 1,075 | 1,082 | 1,068 | 1,071 | -0.19% | 98,000 | 392億8031万 | +4.39% | 13.43 | 1.91 |
| 08/06 | 1,053 | 1,080 | 1,051 | 1,073 | 0% | 137,100 | 393億5366万 | +5.3% | 13.46 | 1.91 |
| 08/05 | 1,070 | 1,099 | 1,066 | 1,073 | -0.46% | 130,500 | 393億5366万 | +6.03% | 13.46 | 1.91 |
| 08/02 | 1,077 | 1,099 | 1,063 | 1,078 | -1.82% | 141,500 | 395億3705万 | +7.26% | 13.52 | 1.92 |
| 08/01 | 1,090 | 1,112 | 1,090 | 1,098 | +0.37% | 106,100 | 402億7057万 | +10.13% | 13.77 | 1.96 |
| 07/31 | 1,092 | 1,119 | 1,085 | 1,094 | -0.09% | 154,900 | 401億2387万 | +10.73% | 13.72 | 1.95 |
| 07/30 | 1,115 | 1,115 | 1,088 | 1,095 | -1.35% | 138,900 | 401億6054万 | +11.85% | 13.74 | 1.95 |
| 07/29 | 1,122 | 1,132 | 1,107 | 1,110 | -0.54% | 159,600 | 407億1069万 | +14.32% | 13.92 | 1.98 |
| 07/26 | 1,123 | 1,134 | 1,113 | 1,116 | -0.27% | 132,800 | 409億3075万 | +16.01% | 14 | 1.99 |
| 07/25 | 1,139 | 1,139 | 1,111 | 1,119 | -1.76% | 181,700 | 410億4077万 | +17.54% | 14.04 | 1.99 |
| 07/24 | 1,092 | 1,141 | 1,092 | 1,139 | +4.98% | 305,500 | 417億7430万 | +20.78% | 14.29 | 2.03 |
| 07/23 | 1,076 | 1,094 | 1,072 | 1,085 | +0.74% | 142,300 | 397億9378万 | +16.29% | 13.61 | 1.93 |
| 07/22 | 1,078 | 1,098 | 1,072 | 1,077 | -0.09% | 171,600 | 395億37万 | +16.43% | 13.51 | 1.92 |
| 07/19 | 1,050 | 1,084 | 1,050 | 1,078 | +1.7% | 283,300 | 395億3705万 | +17.56% | 13.52 | 1.92 |
| 07/18 | 1,089 | 1,091 | 1,025 | 1,060 | -1.58% | 928,400 | 388億7687万 | +16.48% | 13.3 | 1.89 |
| 07/17 | 1,077 | 1,077 | 1,052 | 1,077 | +16.18% | 1,256,700 | 395億37万 | +19.27% | 13.51 | 1.92 |
| 07/16 | 925 | 936 | 919 | 927 | +0.22% | 77,500 | 339億9893万 | +3.46% | 11.63 | 1.65 |
| 07/12 | 913 | 928 | 911 | 925 | +1.2% | 54,700 | 339億2557万 | +3.35% | 11.6 | 1.65 |
| 07/11 | 903 | 923 | 901 | 914 | +0.99% | 39,600 | 335億2213万 | +2.24% | 11.47 | 1.63 |
| 07/10 | 889 | 908 | 884 | 905 | +1.8% | 49,500 | 331億9205万 | +1.23% | 11.35 | 1.61 |
| 07/09 | 900 | 900 | 889 | 889 | -0.56% | 38,300 | 326億523万 | -0.56% | 11.15 | 1.58 |
| 07/08 | 910 | 914 | 892 | 894 | -2.3% | 69,900 | 327億8861万 | 0% | 11.21 | 1.59 |
| 07/05 | 915 | 917 | 907 | 915 | -0.44% | 19,800 | 335億5881万 | +2.35% | 11.48 | 1.63 |
| 07/04 | 919 | 931 | 918 | 919 | +0.88% | 47,500 | 337億551万 | +2.68% | 11.53 | 1.64 |
| 07/03 | 908 | 912 | 901 | 911 | +0.33% | 16,200 | 334億1210万 | +1.79% | 11.43 | 1.62 |
| 07/02 | 906 | 910 | 899 | 908 | +0.22% | 20,900 | 333億208万 | +1.34% | 11.39 | 1.62 |
| 07/01 | 898 | 906 | 894 | 906 | +2.03% | 23,000 | 331億7989万 | +1.12% | 11.49 | 1.63 |
| 06/28 | 891 | 903 | 886 | 888 | 0% | 49,300 | 325億2069万 | -0.89% | 11.26 | 1.6 |
| 06/27 | 869 | 892 | 869 | 888 | +2.78% | 41,600 | 325億2069万 | -0.89% | 11.26 | 1.6 |
| 06/26 | 876 | 877 | 864 | 864 | -0.92% | 36,800 | 316億4175万 | -3.68% | 10.96 | 1.56 |
| 06/25 | 888 | 888 | 872 | 872 | -1.36% | 45,600 | 319億3473万 | -2.9% | 11.06 | 1.57 |
| 06/24 | 885 | 885 | 878 | 884 | +0.68% | 18,800 | 323億7420万 | -1.78% | 11.21 | 1.59 |
| 06/21 | 880 | 884 | 875 | 878 | 0% | 77,000 | 321億5446万 | -2.55% | 11.13 | 1.58 |
| 06/20 | 895 | 895 | 878 | 878 | -1.46% | 62,700 | 321億5446万 | -2.55% | 11.13 | 1.58 |
| 06/19 | 895 | 900 | 890 | 891 | -0.11% | 26,400 | 326億3055万 | -1.11% | 11.3 | 1.6 |
| 06/18 | 888 | 897 | 884 | 892 | +1.13% | 38,700 | 326億6718万 | -1% | 11.31 | 1.61 |
| 06/17 | 891 | 891 | 882 | 882 | -0.56% | 28,600 | 323億95万 | -2% | 11.19 | 1.59 |
| 06/14 | 896 | 898 | 884 | 887 | -0.45% | 34,000 | 324億8406万 | -1.44% | 11.25 | 1.6 |
| 06/13 | 893 | 897 | 884 | 891 | -0.34% | 37,700 | 326億3055万 | -1% | 11.3 | 1.6 |
| 06/12 | 901 | 901 | 893 | 894 | -0.78% | 23,500 | 327億4042万 | -0.67% | 11.34 | 1.61 |
| 06/11 | 906 | 906 | 894 | 901 | -0.22% | 43,500 | 329億9678万 | 0% | 11.43 | 1.62 |
| 06/10 | 911 | 914 | 903 | 903 | -0.33% | 32,400 | 330億7002万 | +0.11% | 11.45 | 1.63 |
| 06/07 | 909 | 912 | 900 | 906 | +0.11% | 17,600 | 331億7989万 | +0.22% | 11.49 | 1.63 |
| 06/06 | 902 | 911 | 899 | 905 | +0.44% | 16,100 | 331億4327万 | -0.11% | 11.48 | 1.63 |
| 06/05 | 897 | 906 | 897 | 901 | +1.12% | 29,800 | 329億9678万 | -0.66% | 11.43 | 1.62 |
| 06/04 | 899 | 899 | 875 | 891 | -0.22% | 54,000 | 326億3055万 | -1.87% | 11.3 | 1.6 |
| 06/03 | 918 | 918 | 891 | 893 | -4.29% | 42,900 | 327億380万 | -1.76% | 11.33 | 1.61 |
| 05/31 | 938 | 940 | 919 | 933 | -0.53% | 60,000 | 341億6869万 | +2.41% | 11.83 | 1.68 |
| 05/30 | 920 | 943 | 913 | 938 | +1.19% | 58,300 | 343億5181万 | +2.96% | 11.9 | 1.69 |
| 05/29 | 899 | 931 | 891 | 927 | +2.89% | 53,100 | 339億4896万 | +1.76% | 11.76 | 1.67 |
| 05/28 | 909 | 909 | 899 | 901 | -0.33% | 20,400 | 329億9678万 | -1.1% | 11.43 | 1.62 |
| 05/27 | 914 | 915 | 903 | 904 | -0.44% | 13,700 | 331億664万 | -1.09% | 11.46 | 1.63 |
| 05/24 | 893 | 908 | 892 | 908 | +0.78% | 19,700 | 332億5313万 | -0.66% | 11.52 | 1.63 |
| 05/23 | 900 | 907 | 900 | 901 | +0.33% | 26,200 | 329億9678万 | -1.31% | 11.43 | 1.62 |
| 05/22 | 903 | 903 | 891 | 898 | -0.44% | 29,300 | 328億8691万 | -1.64% | 11.39 | 1.62 |
| 05/21 | 915 | 915 | 897 | 902 | -1.96% | 41,600 | 330億3340万 | -1.2% | 11.44 | 1.62 |
| 05/20 | 897 | 930 | 897 | 920 | +3.72% | 63,000 | 336億9260万 | +0.77% | 11.67 | 1.66 |
| 05/17 | 887 | 892 | 874 | 887 | +0.68% | 37,600 | 324億8406万 | -2.74% | 11.25 | 1.6 |
| 05/16 | 888 | 889 | 872 | 881 | -0.79% | 31,600 | 322億6433万 | -3.4% | 11.17 | 1.59 |
| 05/15 | 880 | 890 | 875 | 888 | +2.19% | 44,700 | 325億2069万 | -2.52% | 11.26 | 1.6 |
| 05/14 | 867 | 881 | 857 | 869 | -0.8% | 86,700 | 318億2486万 | -4.51% | 11.02 | 1.56 |
| 05/13 | 886 | 887 | 875 | 876 | -1.13% | 47,400 | 320億8122万 | -3.84% | 11.11 | 1.58 |
| 05/10 | 898 | 905 | 882 | 886 | -1.01% | 73,900 | 324億4744万 | -2.64% | 11.24 | 1.59 |
| 05/09 | 911 | 914 | 887 | 895 | -1.1% | 71,200 | 327億7704万 | -1.54% | 11.35 | 1.61 |
| 05/08 | 923 | 938 | 904 | 905 | -1.95% | 81,600 | 331億4327万 | -0.33% | 11.48 | 1.63 |
| 05/07 | 958 | 958 | 923 | 923 | -3.85% | 68,500 | 338億247万 | +1.76% | 11.71 | 1.66 |
| 04/26 | 949 | 960 | 940 | 960 | +0.95% | 96,600 | 351億5750万 | +6.19% | 12.17 | 1.73 |
| 04/25 | 936 | 955 | 936 | 951 | +2.26% | 171,200 | 348億2790万 | +5.67% | 12.06 | 1.71 |
| 04/24 | 938 | 946 | 929 | 930 | -0.32% | 41,100 | 340億5883万 | +3.68% | 11.79 | 1.67 |
| 04/23 | 930 | 944 | 930 | 933 | +0.54% | 87,800 | 341億6869万 | +4.25% | 11.83 | 1.68 |
| 04/22 | 923 | 935 | 921 | 928 | -0.11% | 42,300 | 339億8558万 | +3.92% | 11.77 | 1.67 |
| 04/19 | 950 | 958 | 926 | 929 | -1.69% | 69,900 | 340億2220万 | +4.26% | 11.78 | 1.67 |
| 04/18 | 930 | 951 | 930 | 945 | +0.75% | 92,500 | 346億816万 | +6.54% | 11.98 | 1.7 |
| 04/17 | 930 | 949 | 921 | 938 | +1.74% | 132,700 | 343億5181万 | +6.11% | 11.9 | 1.69 |
| 04/16 | 920 | 941 | 907 | 922 | -4.16% | 312,200 | 337億6585万 | +4.65% | 11.69 | 1.66 |
| 04/15 | 930 | 972 | 928 | 962 | +4.79% | 282,600 | 352億3074万 | +9.57% | 12.2 | 1.73 |
| 04/12 | 895 | 925 | 895 | 918 | +3.26% | 194,900 | 336億1936万 | +5.03% | 11.64 | 1.65 |
| 04/11 | 891 | 894 | 882 | 889 | -0.22% | 45,200 | 325億5731万 | +1.95% | 11.27 | 1.6 |
| 04/10 | 891 | 899 | 891 | 891 | -1.22% | 23,000 | 326億3055万 | +2.3% | 11.3 | 1.6 |
| 04/09 | 900 | 904 | 886 | 902 | +0.45% | 128,200 | 330億3340万 | +3.56% | 11.44 | 1.62 |
| 04/08 | 896 | 900 | 892 | 898 | +0.9% | 67,200 | 328億8691万 | +3.22% | 11.39 | 1.62 |
| 04/05 | 883 | 892 | 882 | 890 | +1.25% | 69,400 | 325億9393万 | +2.42% | 11.29 | 1.6 |
| 04/04 | 873 | 879 | 866 | 879 | +1.03% | 38,100 | 321億9108万 | +1.27% | 11.15 | 1.58 |
| 04/03 | 871 | 873 | 863 | 870 | -0.11% | 23,200 | 318億6148万 | +0.23% | 11.03 | 1.57 |
| 04/02 | 879 | 883 | 868 | 871 | -0.23% | 41,300 | 318億9811万 | +0.23% | 11.05 | 1.57 |
| 04/01 | 868 | 882 | 868 | 873 | +1.16% | 69,900 | 319億7135万 | +0.23% | 11.07 | 1.57 |
| 03/29 | 862 | 866 | 850 | 863 | +0.7% | 186,800 | 316億513万 | -1.15% | 10.94 | 1.55 |
| 03/28 | 866 | 870 | 856 | 857 | -2.39% | 64,500 | 313億8539万 | -2.06% | 10.87 | 1.54 |
| 03/27 | 872 | 878 | 862 | 878 | +1.15% | 49,600 | 321億5446万 | +0.11% | 11.13 | 1.58 |
