株価チャート
2019/03/14～2019/08/13
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 |
| 08/13 | 816 | 842 | 815 | 824 | 0% | 108,600 | 86億2678万 | -7% | 27.55 | 2.65 |
| 08/09 | 830 | 842 | 820 | 824 | -0.72% | 69,400 | 86億2678万 | -7.42% | 27.55 | 2.65 |
| 08/08 | 842 | 846 | 827 | 830 | -1.54% | 63,700 | 86億8960万 | -7.16% | 27.75 | 2.67 |
| 08/07 | 836 | 844 | 825 | 843 | +2.31% | 60,500 | 88億2570万 | -5.92% | 28.19 | 2.71 |
| 08/06 | 790 | 828 | 780 | 824 | -0.84% | 162,300 | 86億2678万 | -8.34% | 27.55 | 2.65 |
| 08/05 | 861 | 861 | 806 | 831 | -4.04% | 329,200 | 87億7万 | -7.87% | 27.79 | 2.67 |
| 08/02 | 876 | 887 | 860 | 866 | -2.15% | 124,000 | 90億6650万 | -4.2% | 28.96 | 2.79 |
| 08/01 | 885 | 898 | 880 | 885 | -0.56% | 80,600 | 92億6541万 | -1.99% | 29.59 | 2.85 |
| 07/31 | 881 | 894 | 878 | 890 | +1.14% | 54,600 | 93億1776万 | -1.33% | 29.76 | 2.86 |
| 07/30 | 890 | 902 | 880 | 880 | -1.79% | 112,300 | 92億1307万 | -2.33% | 29.42 | 2.83 |
| 07/29 | 934 | 938 | 885 | 896 | -4.48% | 301,800 | 93億8058万 | -0.55% | 29.96 | 2.88 |
| 07/26 | 933 | 938 | 920 | 938 | +0.54% | 84,300 | 98億2029万 | +4.11% | 31.36 | 3.02 |
| 07/25 | 917 | 945 | 916 | 933 | +1.63% | 127,800 | 97億6795万 | +3.78% | 31.2 | 3 |
| 07/24 | 925 | 925 | 907 | 918 | -0.97% | 74,000 | 96億1090万 | +2.23% | 30.7 | 2.95 |
| 07/23 | 900 | 927 | 895 | 927 | +3% | 102,200 | 97億513万 | +3.46% | 31 | 2.98 |
| 07/22 | 905 | 906 | 885 | 900 | 0% | 56,200 | 94億2246万 | +0.56% | 30.09 | 2.89 |
| 07/19 | 885 | 915 | 885 | 900 | +1.24% | 119,600 | 94億2246万 | +0.56% | 30.09 | 2.89 |
| 07/18 | 882 | 897 | 876 | 889 | +0.57% | 80,700 | 93億729万 | -0.45% | 29.73 | 2.86 |
| 07/17 | 897 | 902 | 873 | 884 | -1.45% | 118,300 | 92億5494万 | -1.01% | 29.56 | 2.84 |
| 07/16 | 912 | 924 | 893 | 897 | 0% | 150,800 | 93億9105万 | +0.45% | 29.99 | 2.88 |
| 07/12 | 930 | 930 | 893 | 897 | -3.03% | 143,500 | 93億9105万 | +0.45% | 29.99 | 2.88 |
| 07/11 | 933 | 933 | 913 | 925 | -1.28% | 99,600 | 96億8419万 | +3.7% | 30.93 | 2.97 |
| 07/10 | 890 | 938 | 882 | 937 | +4.81% | 203,000 | 98億982万 | +5.28% | 31.33 | 3.01 |
| 07/09 | 905 | 906 | 882 | 894 | -1.76% | 170,700 | 93億5964万 | +0.68% | 29.89 | 2.88 |
| 07/08 | 938 | 938 | 903 | 910 | -2.47% | 160,200 | 95億2715万 | +2.59% | 30.43 | 2.93 |
| 07/05 | 945 | 952 | 909 | 933 | +0.32% | 294,100 | 97億6795万 | +5.54% | 31.2 | 3 |
| 07/04 | 899 | 979 | 891 | 930 | +5.44% | 765,800 | 97億3654万 | +5.32% | 31.1 | 2.99 |
| 07/03 | 927 | 928 | 875 | 882 | -3.92% | 194,200 | 92億3401万 | 0% | 29.49 | 2.84 |
| 07/02 | 901 | 921 | 899 | 918 | +2.8% | 130,900 | 96億1090万 | +3.96% | 30.7 | 2.95 |
| 07/01 | 886 | 900 | 880 | 893 | +2.29% | 89,700 | 93億4917万 | +1.13% | 29.86 | 2.87 |
| 06/28 | 850 | 880 | 848 | 873 | +1.75% | 116,800 | 91億3978万 | -1.24% | 29.19 | 2.81 |
| 06/27 | 860 | 860 | 846 | 858 | -0.23% | 56,700 | 89億8274万 | -2.94% | 28.69 | 2.76 |
| 06/26 | 856 | 865 | 848 | 860 | +0.23% | 42,500 | 90億368万 | -2.93% | 28.76 | 2.77 |
| 06/25 | 880 | 890 | 857 | 858 | -2.5% | 54,600 | 89億8274万 | -3.38% | 28.69 | 2.76 |
| 06/24 | 887 | 890 | 869 | 880 | -0.79% | 53,200 | 92億1307万 | -1.12% | 29.42 | 2.83 |
| 06/21 | 905 | 908 | 886 | 887 | -1.44% | 54,800 | 92億8635万 | -0.78% | 29.66 | 2.85 |
| 06/20 | 894 | 913 | 891 | 900 | +0.22% | 99,500 | 94億2246万 | -0.11% | 30.09 | 2.89 |
| 06/19 | 892 | 898 | 875 | 898 | +3.1% | 79,300 | 94億152万 | -1.43% | 30.03 | 2.89 |
| 06/18 | 883 | 892 | 871 | 871 | -2.13% | 88,000 | 91億1884万 | -4.7% | 29.12 | 2.8 |
| 06/17 | 904 | 908 | 885 | 890 | -1.55% | 86,100 | 93億1776万 | -3.05% | 29.76 | 2.86 |
| 06/14 | 866 | 904 | 866 | 904 | +5.12% | 111,500 | 94億6433万 | -2.06% | 30.23 | 2.91 |
| 06/13 | 879 | 881 | 860 | 860 | -1.94% | 89,900 | 90億368万 | -7.33% | 28.76 | 2.77 |
| 06/12 | 904 | 907 | 876 | 877 | -3.09% | 114,600 | 91億8166万 | -6.2% | 29.32 | 2.82 |
| 06/11 | 888 | 909 | 881 | 905 | +2.26% | 101,300 | 94億7480万 | -3.83% | 30.26 | 2.91 |
| 06/10 | 885 | 906 | 882 | 885 | +0.91% | 93,600 | 92億6541万 | -6.55% | 29.59 | 2.85 |
| 06/07 | 871 | 881 | 860 | 877 | +0.8% | 74,400 | 91億8166万 | -7.97% | 29.32 | 2.82 |
| 06/06 | 880 | 895 | 865 | 870 | -1.14% | 88,800 | 91億837万 | -9.38% | 29.09 | 2.8 |
| 06/05 | 876 | 889 | 867 | 880 | +1.85% | 108,600 | 92億1307万 | -9% | 29.42 | 2.83 |
| 06/04 | 851 | 865 | 830 | 864 | +1.53% | 156,100 | 90億4556万 | -11.2% | 28.89 | 2.78 |
| 06/03 | 902 | 907 | 850 | 851 | -6.89% | 231,000 | 89億945万 | -13.16% | 28.45 | 2.74 |
| 05/31 | 890 | 924 | 888 | 914 | +1.67% | 123,000 | 95億6903万 | -7.49% | 30.56 | 2.94 |
| 05/30 | 906 | 921 | 889 | 899 | -0.55% | 142,600 | 94億1199万 | -9.38% | 30.06 | 2.89 |
| 05/29 | 905 | 920 | 897 | 904 | -1.74% | 129,700 | 94億6433万 | -9.51% | 30.23 | 2.91 |
| 05/28 | 913 | 933 | 904 | 920 | +0.77% | 133,600 | 96億3184万 | -8.37% | 30.76 | 2.96 |
| 05/27 | 890 | 918 | 881 | 913 | +3.4% | 199,100 | 95億5856万 | -9.6% | 30.53 | 2.94 |
| 05/24 | 863 | 885 | 853 | 883 | -1.12% | 364,700 | 92億4448万 | -13.09% | 29.52 | 2.84 |
| 05/23 | 916 | 917 | 878 | 893 | -3.15% | 305,400 | 93億4917万 | -12.62% | 29.86 | 2.87 |
| 05/22 | 912 | 947 | 900 | 922 | +1.77% | 529,600 | 96億5278万 | -10.4% | 30.83 | 2.97 |
| 05/21 | 974 | 981 | 904 | 906 | -6.98% | 720,600 | 94億8527万 | -12.38% | 30.29 | 2.91 |
| 05/20 | 1,082 | 1,082 | 966 | 974 | -9.14% | 960,900 | 101億9719万 | -6.35% | 32.57 | 3.13 |
| 05/17 | 1,130 | 1,166 | 1,054 | 1,072 | -5.3% | 1,346,100 | 112億2319万 | +2.78% | 35.84 | 3.45 |
| 05/16 | 1,051 | 1,132 | 1,022 | 1,132 | +15.27% | 2,401,800 | 118億5136万 | +8.53% | 37.85 | 3.64 |
| 05/15 | 1,002 | 1,005 | 971 | 982 | -0.1% | 309,200 | 102億8095万 | -5.58% | 32.84 | 3.16 |
| 05/14 | 968 | 990 | 938 | 983 | -1.8% | 292,000 | 102億9142万 | -5.57% | 32.87 | 3.16 |
| 05/13 | 1,031 | 1,041 | 1,001 | 1,001 | -3.47% | 241,600 | 104億7986万 | -4.12% | 33.47 | 3.22 |
| 05/10 | 1,019 | 1,048 | 1,011 | 1,037 | +1.67% | 208,400 | 108億5676万 | -0.96% | 34.67 | 3.34 |
| 05/09 | 1,026 | 1,026 | 999 | 1,020 | -1.07% | 299,100 | 106億7878万 | -2.58% | 34.11 | 3.28 |
| 05/08 | 1,045 | 1,046 | 1,015 | 1,031 | -2.83% | 256,500 | 107億9395万 | -1.81% | 34.47 | 3.32 |
| 05/07 | 1,031 | 1,079 | 1,030 | 1,061 | +2.91% | 196,800 | 111億803万 | +1.05% | 35.48 | 3.41 |
| 04/26 | 1,061 | 1,061 | 1,012 | 1,031 | -2.37% | 235,100 | 107億9395万 | -1.62% | 34.47 | 3.32 |
| 04/25 | 1,046 | 1,072 | 1,044 | 1,056 | +1.25% | 123,900 | 110億5568万 | +0.67% | 35.31 | 3.4 |
| 04/24 | 1,034 | 1,055 | 1,030 | 1,043 | +1.07% | 98,700 | 109億1958万 | -0.57% | 34.87 | 3.35 |
| 04/23 | 1,046 | 1,046 | 1,028 | 1,032 | -1.24% | 98,500 | 108億442万 | -1.81% | 34.51 | 3.32 |
| 04/22 | 1,052 | 1,077 | 1,045 | 1,045 | -0.1% | 135,100 | 103億6117万 | -0.76% | 33.05 | 3.18 |
| 04/19 | 1,027 | 1,048 | 1,021 | 1,046 | +2.05% | 85,700 | 103億7109万 | -0.57% | 33.08 | 3.18 |
| 04/18 | 1,060 | 1,061 | 1,020 | 1,025 | -3.39% | 162,300 | 101億6287万 | -2.47% | 32.42 | 3.12 |
| 04/17 | 1,040 | 1,073 | 1,031 | 1,061 | +2.02% | 149,100 | 105億1981万 | +0.95% | 33.56 | 3.23 |
| 04/16 | 1,069 | 1,076 | 1,036 | 1,040 | -2.8% | 118,600 | 103億1160万 | -1.05% | 32.89 | 3.16 |
| 04/15 | 1,053 | 1,089 | 1,041 | 1,070 | +2.59% | 222,000 | 106億905万 | +1.81% | 33.84 | 3.26 |
| 04/12 | 1,046 | 1,051 | 1,033 | 1,043 | +0.38% | 89,900 | 103億4134万 | -0.57% | 32.99 | 3.17 |
| 04/11 | 1,063 | 1,064 | 1,036 | 1,039 | -2.26% | 100,800 | 103億168万 | -0.86% | 32.86 | 3.16 |
| 04/10 | 1,036 | 1,064 | 1,036 | 1,063 | +0.57% | 82,800 | 105億3964万 | +1.33% | 33.62 | 3.23 |
| 04/09 | 1,052 | 1,062 | 1,024 | 1,057 | -0.28% | 148,400 | 104億8015万 | +0.67% | 33.43 | 3.22 |
| 04/08 | 1,059 | 1,091 | 1,048 | 1,060 | +0.76% | 189,400 | 105億990万 | +0.95% | 33.53 | 3.22 |
| 04/05 | 1,042 | 1,063 | 1,036 | 1,052 | -0.57% | 78,300 | 104億3058万 | 0% | 33.27 | 3.2 |
| 04/04 | 1,050 | 1,059 | 1,034 | 1,058 | +0.57% | 82,600 | 104億9007万 | +0.47% | 33.46 | 3.22 |
| 04/03 | 1,020 | 1,058 | 1,009 | 1,052 | +3.65% | 126,300 | 104億3058万 | -0.19% | 33.27 | 3.2 |
| 04/02 | 1,065 | 1,072 | 1,010 | 1,015 | -3.79% | 217,800 | 100億6372万 | -4.06% | 32.1 | 3.09 |
| 04/01 | 1,099 | 1,099 | 1,051 | 1,055 | -1.59% | 174,100 | 104億6032万 | -1.03% | 33.37 | 3.21 |
| 03/29 | 1,073 | 1,086 | 1,058 | 1,072 | +1.52% | 145,800 | 106億2888万 | +0.19% | 33.91 | 3.26 |
| 03/28 | 1,073 | 1,090 | 1,046 | 1,056 | -1.95% | 176,900 | 104億7024万 | -1.77% | 33.4 | 3.21 |
| 03/27 | 1,046 | 1,088 | 1,045 | 1,077 | +4.56% | 177,200 | 106億7845万 | -0.46% | 34.06 | 3.28 |
| 03/26 | 1,045 | 1,048 | 1,027 | 1,030 | -0.29% | 121,900 | 102億1245万 | -5.5% | 32.58 | 3.13 |
| 03/25 | 1,017 | 1,059 | 1,007 | 1,033 | -0.1% | 178,900 | 102億4219万 | -6.26% | 32.67 | 3.14 |
| 03/22 | 1,061 | 1,070 | 1,026 | 1,034 | -3.45% | 167,800 | 102億5211万 | -8.5% | 32.7 | 3.15 |
| 03/20 | 1,108 | 1,116 | 1,066 | 1,071 | -1.11% | 279,300 | 106億1896万 | -6.54% | 33.87 | 3.26 |
| 03/19 | 1,095 | 1,108 | 1,063 | 1,083 | -0.09% | 191,900 | 107億3794万 | -6.96% | 34.25 | 3.29 |
| 03/18 | 1,030 | 1,091 | 1,025 | 1,084 | +6.9% | 320,400 | 107億4786万 | -8.21% | 34.29 | 3.3 |
| 03/15 | 1,026 | 1,046 | 1,006 | 1,014 | -1.93% | 132,400 | 100億5381万 | -15.36% | 32.07 | 3.08 |
| 03/14 | 1,033 | 1,040 | 1,008 | 1,034 | +1.47% | 124,100 | 102億5211万 | -15.18% | 32.7 | 3.15 |
