株価チャート
2019/04/03～2019/08/30
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 |
| 08/30 | 496 | 498 | 476 | 492 | -0.61% | 29,300 | 47億6708万 | -6.82% | 70.72 | 0.77 |
| 08/29 | 500 | 502 | 494 | 495 | -7.48% | 80,400 | 47億9615万 | -6.43% | 71.16 | 0.77 |
| 08/28 | 533 | 538 | 530 | 535 | +0.19% | 43,800 | 51億8372万 | +0.75% | 76.91 | 0.83 |
| 08/27 | 535 | 537 | 533 | 534 | -0.37% | 17,600 | 51億7403万 | +0.75% | 76.76 | 0.83 |
| 08/26 | 530 | 539 | 529 | 536 | +0.56% | 17,200 | 51億9341万 | +1.13% | 77.05 | 0.83 |
| 08/23 | 536 | 538 | 533 | 533 | -0.93% | 16,200 | 51億6434万 | +0.76% | 76.62 | 0.83 |
| 08/22 | 539 | 539 | 536 | 538 | -0.19% | 6,300 | 52億1278万 | +1.89% | 77.34 | 0.84 |
| 08/21 | 535 | 539 | 532 | 539 | +0.94% | 12,200 | 52億2247万 | +2.28% | 77.48 | 0.84 |
| 08/20 | 533 | 536 | 532 | 534 | -0.37% | 11,000 | 51億7403万 | +1.33% | 76.76 | 0.83 |
| 08/19 | 541 | 541 | 536 | 536 | -0.19% | 20,500 | 51億9341万 | +1.9% | 77.05 | 0.83 |
| 08/16 | 536 | 539 | 535 | 537 | +0.56% | 13,200 | 52億310万 | +2.09% | 77.19 | 0.84 |
| 08/15 | 533 | 534 | 532 | 534 | -0.19% | 6,300 | 51億7403万 | +1.71% | 76.76 | 0.83 |
| 08/14 | 536 | 536 | 531 | 535 | +0.19% | 12,700 | 51億8372万 | +1.9% | 76.91 | 0.83 |
| 08/13 | 531 | 535 | 531 | 534 | +0.56% | 10,800 | 51億7403万 | +1.71% | 76.76 | 0.83 |
| 08/09 | 533 | 533 | 529 | 531 | +0.38% | 10,500 | 51億4496万 | +1.34% | 76.33 | 0.83 |
| 08/08 | 527 | 534 | 527 | 529 | +0.57% | 11,000 | 51億2558万 | +0.95% | 76.04 | 0.82 |
| 08/07 | 529 | 529 | 525 | 526 | +0.19% | 8,200 | 50億9651万 | +0.38% | 75.61 | 0.82 |
| 08/06 | 514 | 526 | 510 | 525 | +1.16% | 17,000 | 50億8683万 | +0.38% | 75.47 | 0.82 |
| 08/05 | 525 | 525 | 517 | 519 | -0.76% | 12,200 | 50億2869万 | -0.76% | 74.61 | 0.81 |
| 08/02 | 520 | 525 | 520 | 523 | -0.38% | 14,700 | 50億6745万 | 0% | 75.18 | 0.81 |
| 08/01 | 526 | 526 | 524 | 525 | +0.19% | 16,200 | 50億8683万 | +0.19% | 75.47 | 0.82 |
| 07/31 | 527 | 528 | 524 | 524 | -0.95% | 11,300 | 50億7714万 | -0.19% | 75.32 | 0.82 |
| 07/30 | 529 | 529 | 526 | 529 | 0% | 10,600 | 51億2558万 | +0.76% | 76.04 | 0.82 |
| 07/29 | 527 | 529 | 526 | 529 | +0.57% | 8,100 | 51億2558万 | +0.95% | 76.04 | 0.82 |
| 07/26 | 527 | 528 | 525 | 526 | -0.19% | 1,800 | 50億9651万 | +0.38% | 75.61 | 0.82 |
| 07/25 | 527 | 528 | 524 | 527 | 0% | 3,600 | 51億620万 | +0.76% | 75.76 | 0.82 |
| 07/24 | 526 | 527 | 525 | 527 | +0.19% | 7,300 | 51億620万 | +0.96% | 75.76 | 0.82 |
| 07/23 | 523 | 526 | 522 | 526 | +0.96% | 5,900 | 50億9651万 | +0.96% | 75.61 | 0.82 |
| 07/22 | 522 | 522 | 519 | 521 | +0.58% | 8,400 | 50億4807万 | +0.19% | 74.89 | 0.81 |
| 07/19 | 512 | 521 | 508 | 518 | +1.37% | 17,000 | 50億1900万 | -0.19% | 74.46 | 0.81 |
| 07/18 | 522 | 523 | 507 | 511 | -1.92% | 25,300 | 49億5118万 | -1.35% | 73.46 | 0.8 |
| 07/17 | 524 | 526 | 521 | 521 | -0.38% | 7,700 | 50億4807万 | +0.58% | 74.89 | 0.81 |
| 07/16 | 525 | 527 | 523 | 523 | -0.38% | 4,900 | 50億6745万 | +1.16% | 75.18 | 0.81 |
| 07/12 | 525 | 525 | 522 | 525 | +0.77% | 3,900 | 50億8683万 | +1.55% | 75.47 | 0.82 |
| 07/11 | 533 | 533 | 520 | 521 | -1.33% | 20,200 | 50億4807万 | +0.97% | 74.89 | 0.81 |
| 07/10 | 528 | 530 | 527 | 528 | 0% | 9,100 | 51億1589万 | +2.52% | 75.9 | 0.82 |
| 07/09 | 522 | 528 | 522 | 528 | +1.15% | 7,200 | 51億1589万 | +2.72% | 75.9 | 0.82 |
| 07/08 | 526 | 528 | 522 | 522 | -0.57% | 8,900 | 50億5776万 | +1.95% | 75.04 | 0.81 |
| 07/05 | 522 | 526 | 520 | 525 | +0.38% | 20,000 | 50億8683万 | +2.74% | 75.47 | 0.82 |
| 07/04 | 521 | 523 | 519 | 523 | +0.58% | 12,500 | 50億6745万 | +2.55% | 75.18 | 0.81 |
| 07/03 | 517 | 521 | 517 | 520 | -0.19% | 10,700 | 50億3838万 | +1.96% | 74.75 | 0.81 |
| 07/02 | 516 | 521 | 516 | 521 | +0.97% | 11,100 | 50億4807万 | +2.36% | 74.89 | 0.81 |
| 07/01 | 521 | 524 | 516 | 516 | -0.58% | 25,500 | 49億9962万 | +1.57% | 74.17 | 0.8 |
| 06/28 | 540 | 540 | 514 | 519 | -4.95% | 80,700 | 50億2869万 | +2.17% | 74.61 | 0.81 |
| 06/27 | 539 | 552 | 529 | 546 | +1.11% | 68,900 | 52億9030万 | +7.69% | 78.49 | 0.85 |
| 06/26 | 526 | 544 | 525 | 540 | +2.47% | 41,600 | 52億3216万 | +6.93% | 77.62 | 0.84 |
| 06/25 | 521 | 527 | 519 | 527 | +1.74% | 32,400 | 51億620万 | +4.77% | 75.76 | 0.82 |
| 06/24 | 513 | 518 | 513 | 518 | +1.77% | 23,100 | 50億1900万 | +3.19% | 74.46 | 0.81 |
| 06/21 | 513 | 513 | 508 | 509 | -0.78% | 57,500 | 49億3180万 | +1.6% | 73.17 | 0.79 |
| 06/20 | 505 | 513 | 505 | 513 | +1.99% | 25,500 | 49億7055万 | +2.6% | 73.74 | 0.8 |
| 06/19 | 504 | 505 | 500 | 503 | +0.8% | 12,400 | 48億7366万 | +0.8% | 72.31 | 0.78 |
| 06/18 | 501 | 504 | 496 | 499 | -0.4% | 12,300 | 48億3491万 | +0.2% | 71.73 | 0.78 |
| 06/17 | 502 | 504 | 500 | 501 | 0% | 19,100 | 48億5428万 | +0.8% | 72.02 | 0.78 |
| 06/14 | 503 | 504 | 498 | 501 | -0.2% | 21,700 | 48億5428万 | +1.01% | 72.02 | 0.78 |
| 06/13 | 502 | 502 | 498 | 502 | +0.6% | 20,100 | 48億6397万 | +1.41% | 72.16 | 0.78 |
| 06/12 | 504 | 504 | 495 | 499 | -1.19% | 17,800 | 48億3491万 | +1.01% | 71.73 | 0.78 |
| 06/11 | 505 | 505 | 499 | 505 | +0.2% | 9,600 | 48億9304万 | +2.43% | 72.59 | 0.79 |
| 06/10 | 498 | 504 | 498 | 504 | +1.2% | 11,800 | 48億8335万 | +2.44% | 72.45 | 0.78 |
| 06/07 | 503 | 503 | 496 | 498 | 0% | 7,000 | 48億2522万 | +1.43% | 71.59 | 0.78 |
| 06/06 | 500 | 503 | 498 | 498 | -0.6% | 8,100 | 48億2522万 | +1.84% | 71.59 | 0.78 |
| 06/05 | 499 | 502 | 493 | 501 | +0.4% | 6,000 | 48億5428万 | +2.66% | 72.02 | 0.78 |
| 06/04 | 494 | 502 | 493 | 499 | +0.81% | 7,500 | 48億3491万 | +2.46% | 71.73 | 0.78 |
| 06/03 | 500 | 502 | 492 | 495 | -0.8% | 13,000 | 47億9615万 | +1.85% | 71.16 | 0.77 |
| 05/31 | 503 | 504 | 497 | 499 | -1.19% | 11,500 | 48億3491万 | +2.89% | 71.73 | 0.78 |
| 05/30 | 502 | 505 | 497 | 505 | +0.6% | 12,800 | 48億9304万 | +4.34% | 72.59 | 0.79 |
| 05/29 | 501 | 504 | 500 | 502 | -0.2% | 5,300 | 48億6397万 | +3.72% | 72.16 | 0.78 |
| 05/28 | 503 | 505 | 503 | 503 | -0.4% | 7,200 | 48億7366万 | +4.14% | 72.31 | 0.78 |
| 05/27 | 501 | 505 | 499 | 505 | +1% | 22,000 | 48億9304万 | +4.77% | 72.59 | 0.79 |
| 05/24 | 497 | 500 | 495 | 500 | +0.4% | 9,300 | 48億4460万 | +3.73% | 71.87 | 0.78 |
| 05/23 | 493 | 499 | 493 | 498 | +1.01% | 4,100 | 48億2522万 | +3.53% | 71.59 | 0.78 |
| 05/22 | 499 | 499 | 493 | 493 | -1.2% | 6,800 | 47億7677万 | +2.71% | 70.87 | 0.77 |
| 05/21 | 498 | 499 | 494 | 499 | +0.2% | 7,800 | 48億3491万 | +3.96% | 71.73 | 0.78 |
| 05/20 | 490 | 501 | 490 | 498 | +2.47% | 20,200 | 48億2522万 | +3.75% | 71.59 | 0.78 |
| 05/17 | 485 | 486 | 481 | 486 | +0.21% | 22,700 | 47億895万 | +1.46% | 69.86 | 0.76 |
| 05/16 | 482 | 485 | 480 | 485 | +1.25% | 6,300 | 46億9926万 | +1.25% | 69.72 | 0.76 |
| 05/15 | 476 | 479 | 473 | 479 | +1.48% | 4,700 | 46億4112万 | 0% | 68.86 | 0.75 |
| 05/14 | 465 | 477 | 462 | 472 | -1.46% | 8,200 | 45億7330万 | -1.46% | 67.85 | 0.73 |
| 05/13 | 477 | 481 | 477 | 479 | +1.05% | 3,500 | 46億4112万 | 0% | 68.86 | 0.75 |
| 05/10 | 471 | 477 | 471 | 474 | +0.64% | 6,000 | 45億9268万 | -1.25% | 68.14 | 0.74 |
| 05/09 | 480 | 480 | 471 | 471 | 0% | 4,900 | 45億6361万 | -2.08% | 67.71 | 0.73 |
| 05/08 | 479 | 479 | 470 | 471 | -1.26% | 4,800 | 45億6361万 | -2.28% | 67.71 | 0.73 |
| 05/07 | 483 | 483 | 477 | 477 | -0.63% | 6,400 | 46億2174万 | -1.24% | 68.57 | 0.74 |
| 04/26 | 468 | 484 | 468 | 480 | +2.78% | 7,600 | 46億5081万 | -0.62% | 69 | 0.75 |
| 04/25 | 473 | 476 | 466 | 467 | -0.43% | 11,500 | 45億2485万 | -3.31% | 67.13 | 0.73 |
| 04/24 | 477 | 477 | 469 | 469 | -0.21% | 8,500 | 45億4423万 | -2.9% | 67.42 | 0.73 |
| 04/23 | 471 | 479 | 469 | 470 | -0.42% | 6,000 | 45億5392万 | -2.89% | 67.56 | 0.73 |
| 04/22 | 471 | 478 | 470 | 472 | -1.26% | 8,800 | 45億7330万 | -2.48% | 67.85 | 0.73 |
| 04/19 | 476 | 480 | 474 | 478 | +0.42% | 6,800 | 46億3143万 | -1.24% | 68.71 | 0.74 |
| 04/18 | 484 | 484 | 476 | 476 | -1.65% | 8,400 | 46億1205万 | -1.65% | 68.42 | 0.74 |
| 04/17 | 483 | 485 | 481 | 484 | +0.41% | 6,700 | 46億8957万 | +0.21% | 69.57 | 0.75 |
| 04/16 | 490 | 490 | 482 | 482 | -1.63% | 8,000 | 46億7019万 | -0.21% | 69.29 | 0.75 |
| 04/15 | 488 | 491 | 488 | 490 | +0.41% | 6,200 | 47億4770万 | +1.66% | 70.44 | 0.76 |
| 04/12 | 491 | 492 | 486 | 488 | +0.62% | 7,200 | 47億2832万 | +1.46% | 70.15 | 0.76 |
| 04/11 | 485 | 491 | 482 | 485 | 0% | 7,300 | 46億9926万 | +1.04% | 69.72 | 0.76 |
| 04/10 | 493 | 493 | 485 | 485 | -1.62% | 5,400 | 46億9926万 | +1.04% | 69.72 | 0.76 |
| 04/09 | 487 | 493 | 485 | 493 | +1.44% | 7,000 | 47億7677万 | +2.71% | 70.87 | 0.77 |
| 04/08 | 481 | 487 | 477 | 486 | +0.62% | 9,500 | 47億895万 | +1.25% | 69.86 | 0.76 |
| 04/05 | 480 | 484 | 480 | 483 | +0.84% | 6,200 | 46億7988万 | +0.63% | 69.43 | 0.75 |
| 04/04 | 481 | 482 | 474 | 479 | -0.42% | 5,900 | 46億4112万 | -0.21% | 68.86 | 0.75 |
| 04/03 | 474 | 482 | 465 | 481 | 0% | 8,400 | 46億6050万 | +0.42% | 69.14 | 0.75 |
