株価チャート
2019/05/20～2019/10/10
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 |
| 10/10 | 963 | 975 | 951 | 975 | +1.25% | 120,200 | 357億5939万 | -1.61% | 12.23 | 1.74 |
| 10/09 | 953 | 968 | 945 | 963 | +0.52% | 150,000 | 353億1927万 | -2.83% | 12.08 | 1.71 |
| 10/08 | 968 | 971 | 950 | 958 | -1.24% | 163,000 | 351億3589万 | -3.33% | 12.02 | 1.71 |
| 10/07 | 983 | 983 | 965 | 970 | -0.72% | 75,100 | 355億7601万 | -2.32% | 12.17 | 1.73 |
| 10/04 | 986 | 990 | 971 | 977 | -0.2% | 74,700 | 358億3274万 | -1.71% | 12.26 | 1.74 |
| 10/03 | 987 | 990 | 978 | 979 | -2.1% | 71,600 | 359億609万 | -1.61% | 12.28 | 1.74 |
| 10/02 | 996 | 1,008 | 996 | 1,000 | -0.2% | 58,300 | 366億7630万 | +0.4% | 12.54 | 1.78 |
| 10/01 | 1,028 | 1,028 | 999 | 1,002 | -1.57% | 72,000 | 367億4965万 | +0.7% | 12.57 | 1.78 |
| 09/30 | 999 | 1,027 | 995 | 1,018 | +0.99% | 74,300 | 373億3647万 | +2.21% | 12.77 | 1.81 |
| 09/27 | 1,001 | 1,012 | 996 | 1,008 | +1% | 70,100 | 369億6971万 | +1.2% | 12.64 | 1.79 |
| 09/26 | 994 | 1,013 | 993 | 998 | +0.4% | 76,200 | 366億294万 | +0.1% | 12.52 | 1.78 |
| 09/25 | 1,007 | 1,009 | 985 | 994 | -1.29% | 67,000 | 364億5624万 | -0.5% | 12.47 | 1.77 |
| 09/24 | 1,018 | 1,029 | 1,005 | 1,007 | -1.08% | 68,700 | 369億3303万 | +0.8% | 12.63 | 1.79 |
| 09/20 | 1,006 | 1,023 | 1,000 | 1,018 | +1.19% | 53,400 | 373億3647万 | +1.8% | 12.77 | 1.81 |
| 09/19 | 988 | 1,009 | 984 | 1,006 | +3.39% | 93,800 | 368億9635万 | +0.6% | 12.62 | 1.79 |
| 09/18 | 986 | 993 | 965 | 973 | -1.32% | 102,500 | 356億8603万 | -2.7% | 12.21 | 1.73 |
| 09/17 | 995 | 1,002 | 985 | 986 | -0.5% | 109,400 | 361億6283万 | -1.5% | 12.37 | 1.76 |
| 09/13 | 988 | 995 | 981 | 991 | +0.61% | 60,500 | 363億4621万 | -1.2% | 12.43 | 1.76 |
| 09/12 | 998 | 1,005 | 985 | 985 | -0.71% | 56,800 | 361億2615万 | -2.09% | 12.36 | 1.75 |
| 09/11 | 987 | 999 | 976 | 992 | +0.3% | 87,100 | 363億8288万 | -1.78% | 12.44 | 1.77 |
| 09/10 | 990 | 996 | 983 | 989 | -0.1% | 68,200 | 362億7286万 | -2.37% | 12.41 | 1.76 |
| 09/09 | 1,020 | 1,020 | 986 | 990 | -3.04% | 60,300 | 363億953万 | -2.56% | 12.42 | 1.76 |
| 09/06 | 1,019 | 1,022 | 1,007 | 1,021 | +0.99% | 55,900 | 374億4650万 | +0.1% | 12.81 | 1.82 |
| 09/05 | 976 | 1,030 | 976 | 1,011 | +4.88% | 162,200 | 370億7973万 | -1.17% | 12.68 | 1.8 |
| 09/04 | 958 | 989 | 952 | 964 | +0.1% | 114,200 | 353億5595万 | -6.04% | 12.09 | 1.72 |
| 09/03 | 976 | 982 | 963 | 963 | -1.23% | 43,900 | 353億1927万 | -6.69% | 12.08 | 1.71 |
| 09/02 | 1,007 | 1,010 | 972 | 975 | -3.66% | 84,100 | 357億5939万 | -5.98% | 12.23 | 1.74 |
| 08/30 | 1,000 | 1,016 | 992 | 1,012 | +1.61% | 99,700 | 371億1641万 | -2.97% | 12.69 | 1.8 |
| 08/29 | 983 | 998 | 961 | 996 | +1.01% | 219,400 | 365億2959万 | -4.87% | 12.49 | 1.77 |
| 08/28 | 996 | 998 | 960 | 986 | -1.69% | 419,900 | 361億6283万 | -6.36% | 12.37 | 1.76 |
| 08/27 | 998 | 1,010 | 996 | 1,003 | +0.7% | 77,700 | 367億8632万 | -5.11% | 12.58 | 1.79 |
| 08/26 | 998 | 1,006 | 995 | 996 | -2.26% | 79,500 | 365億2959万 | -6.04% | 12.49 | 1.77 |
| 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 |
