株価チャート
2019/05/08~2019/09/30
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 |
09/30 | 793 | 804 | 785 | 791 | -1% | 40,800 | 82億8129万 | +0.25% | 26.45 | 2.54 |
09/27 | 797 | 815 | 794 | 799 | +1.4% | 62,100 | 83億6505万 | +1.52% | 26.72 | 2.57 |
09/26 | 791 | 806 | 784 | 788 | +0.77% | 52,300 | 82億4988万 | +0.38% | 26.35 | 2.53 |
09/25 | 781 | 788 | 773 | 782 | -0.76% | 34,400 | 81億8707万 | 0% | 26.15 | 2.51 |
09/24 | 789 | 795 | 786 | 788 | -0.88% | 25,000 | 82億4988万 | +1.16% | 26.35 | 2.53 |
09/20 | 792 | 805 | 785 | 795 | +0.13% | 28,200 | 83億2317万 | +2.71% | 26.58 | 2.56 |
09/19 | 782 | 806 | 782 | 794 | +1.53% | 35,300 | 83億1270万 | +3.12% | 26.55 | 2.55 |
09/18 | 795 | 795 | 776 | 782 | -2.25% | 54,100 | 81億8707万 | +1.43% | 26.15 | 2.51 |
09/17 | 803 | 810 | 799 | 800 | -1.72% | 32,000 | 83億7552万 | +3.49% | 26.75 | 2.57 |
09/13 | 811 | 816 | 798 | 814 | 0% | 71,800 | 85億2209万 | +5.17% | 27.22 | 2.62 |
09/12 | 839 | 839 | 811 | 814 | -1.45% | 44,000 | 85億2209万 | +5.17% | 27.22 | 2.62 |
09/11 | 827 | 840 | 822 | 826 | +0.73% | 52,100 | 86億4772万 | +6.58% | 27.62 | 2.66 |
09/10 | 825 | 835 | 812 | 820 | +0.61% | 85,900 | 85億8490万 | +5.81% | 27.42 | 2.64 |
09/09 | 831 | 833 | 812 | 815 | -1.33% | 73,800 | 85億3256万 | +5.03% | 27.25 | 2.62 |
09/06 | 817 | 849 | 811 | 826 | +2.1% | 152,400 | 86億4772万 | +6.17% | 27.62 | 2.66 |
09/05 | 810 | 826 | 806 | 809 | +1.25% | 124,000 | 84億6974万 | +3.72% | 27.05 | 2.6 |
09/04 | 788 | 807 | 779 | 799 | +1.14% | 56,200 | 83億6505万 | +2.04% | 26.72 | 2.57 |
09/03 | 777 | 794 | 768 | 790 | +1.15% | 75,000 | 82億7082万 | +0.38% | 26.42 | 2.54 |
09/02 | 771 | 788 | 767 | 781 | +1.83% | 59,400 | 81億7660万 | -1.26% | 26.11 | 2.51 |
08/30 | 760 | 773 | 760 | 767 | +2.13% | 80,800 | 80億3002万 | -3.76% | 25.65 | 2.47 |
08/29 | 760 | 772 | 747 | 751 | -0.53% | 152,000 | 78億6251万 | -6.59% | 25.11 | 2.42 |
08/28 | 752 | 768 | 752 | 755 | +0.27% | 77,400 | 79億439万 | -6.91% | 25.24 | 2.43 |
08/27 | 746 | 773 | 741 | 753 | +1.62% | 159,600 | 78億8345万 | -7.83% | 25.18 | 2.42 |
08/26 | 729 | 748 | 729 | 741 | -0.94% | 106,700 | 77億5782万 | -9.96% | 24.78 | 2.38 |
08/23 | 743 | 755 | 726 | 748 | +0.67% | 150,100 | 78億3111万 | -9.88% | 25.01 | 2.41 |
08/22 | 734 | 763 | 734 | 743 | +0.81% | 155,300 | 77億7876万 | -11.02% | 24.84 | 2.39 |
08/21 | 738 | 759 | 726 | 737 | +0.96% | 252,500 | 77億1594万 | -12.37% | 24.64 | 2.37 |
08/20 | 693 | 752 | 692 | 730 | +6.57% | 355,600 | 76億4266万 | -13.81% | 24.41 | 2.35 |
08/19 | 672 | 688 | 671 | 685 | +1.18% | 213,000 | 71億7153万 | -19.79% | 22.9 | 2.2 |
08/16 | 685 | 697 | 643 | 677 | -0.59% | 535,100 | 70億8778万 | -21.64% | 22.64 | 2.18 |
08/15 | 717 | 725 | 681 | 681 | -18.05% | 810,500 | 71億2966万 | -22.08% | 22.77 | 2.19 |
08/14 | 830 | 859 | 817 | 831 | +0.85% | 205,600 | 87億7万 | -5.89% | 27.79 | 2.67 |
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 |