株価チャート
2019/04/23～2019/09/20
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 |
| 09/20 | 978 | 978 | 960 | 961 | -0.52% | 65,400 | 229億5905万 | +0.63% | 26.24 | 4.22 |
| 09/19 | 970 | 980 | 961 | 966 | +0.63% | 59,900 | 230億7851万 | +1.05% | 26.38 | 4.25 |
| 09/18 | 952 | 974 | 949 | 960 | +0.63% | 55,600 | 229億3516万 | +0.21% | 26.21 | 4.22 |
| 09/17 | 939 | 964 | 933 | 954 | +1.38% | 63,900 | 227億9182万 | -0.52% | 26.05 | 4.19 |
| 09/13 | 934 | 948 | 924 | 941 | +1.51% | 51,500 | 224億8124万 | -2.49% | 25.7 | 4.14 |
| 09/12 | 935 | 946 | 925 | 927 | +0.76% | 52,500 | 221億4677万 | -4.43% | 25.31 | 4.07 |
| 09/11 | 934 | 938 | 920 | 920 | -1.18% | 74,000 | 219億7953万 | -5.74% | 25.12 | 4.04 |
| 09/10 | 927 | 942 | 924 | 931 | +0.43% | 52,000 | 222億4233万 | -5.29% | 25.42 | 4.09 |
| 09/09 | 939 | 940 | 919 | 927 | -1.38% | 71,100 | 221億4677万 | -6.27% | 25.31 | 4.07 |
| 09/06 | 956 | 964 | 938 | 940 | -0.84% | 55,500 | 224億5735万 | -5.53% | 25.67 | 4.13 |
| 09/05 | 908 | 956 | 908 | 948 | +5.33% | 69,300 | 226億4847万 | -5.39% | 25.89 | 4.17 |
| 09/04 | 914 | 930 | 898 | 900 | -1.42% | 112,900 | 215億172万 | -10.71% | 24.58 | 3.95 |
| 09/03 | 930 | 932 | 904 | 913 | -1.4% | 145,600 | 218億1230万 | -10.14% | 24.93 | 4.01 |
| 09/02 | 954 | 954 | 924 | 926 | -2.53% | 75,900 | 221億2288万 | -9.57% | 25.29 | 4.07 |
| 08/30 | 945 | 961 | 945 | 950 | +0.64% | 49,400 | 226億9626万 | -7.77% | 25.94 | 4.17 |
| 08/29 | 954 | 954 | 930 | 944 | -1.46% | 53,300 | 225億5291万 | -8.7% | 25.78 | 4.15 |
| 08/28 | 954 | 964 | 954 | 958 | +0.52% | 26,000 | 228億8738万 | -7.8% | 26.16 | 4.21 |
| 08/27 | 960 | 972 | 953 | 953 | -0.42% | 34,200 | 227億6793万 | -8.72% | 26.02 | 4.19 |
| 08/26 | 958 | 970 | 949 | 957 | -3.14% | 83,100 | 228億6349万 | -8.68% | 26.13 | 4.21 |
| 08/23 | 998 | 999 | 984 | 988 | -1.3% | 26,500 | 236億411万 | -6.17% | 26.98 | 4.34 |
| 08/22 | 1,017 | 1,023 | 1,001 | 1,001 | -0.99% | 37,700 | 239億1469万 | -5.03% | 27.33 | 4.4 |
| 08/21 | 1,018 | 1,020 | 1,004 | 1,011 | -1.27% | 14,500 | 241億5359万 | -4.26% | 27.61 | 4.44 |
| 08/20 | 1,005 | 1,026 | 1,001 | 1,024 | +3.12% | 50,600 | 244億6417万 | -3.21% | 27.96 | 4.5 |
| 08/19 | 990 | 993 | 976 | 993 | +0.3% | 31,900 | 237億2356万 | -6.32% | 27.12 | 4.36 |
| 08/16 | 986 | 998 | 974 | 990 | +0.41% | 44,700 | 236億5189万 | -7.04% | 27.03 | 4.35 |
| 08/15 | 971 | 991 | 951 | 986 | -2.28% | 107,100 | 235億5632万 | -7.76% | 26.92 | 4.33 |
| 08/14 | 999 | 1,011 | 974 | 1,009 | +1.31% | 74,700 | 241億581万 | -5.96% | 27.55 | 4.43 |
| 08/13 | 1,008 | 1,014 | 937 | 996 | -7.78% | 250,100 | 237億9523万 | -7.52% | 27.2 | 4.38 |
| 08/09 | 1,094 | 1,105 | 1,037 | 1,080 | -0.46% | 73,900 | 258億206万 | -0.09% | 29.49 | 4.75 |
| 08/08 | 1,075 | 1,095 | 1,059 | 1,085 | +0.37% | 40,100 | 259億2151万 | +0.46% | 29.63 | 4.77 |
| 08/07 | 1,080 | 1,098 | 1,067 | 1,081 | -0.83% | 57,900 | 258億2595万 | +0.19% | 29.52 | 4.75 |
| 08/06 | 1,016 | 1,091 | 1,013 | 1,090 | +1.96% | 141,600 | 260億4097万 | +1.02% | 29.76 | 4.79 |
| 08/05 | 1,080 | 1,086 | 1,042 | 1,069 | -1.02% | 97,400 | 255億3926万 | -0.93% | 29.19 | 4.7 |
| 08/02 | 1,095 | 1,105 | 1,075 | 1,080 | -3.31% | 74,800 | 258億206万 | +0.19% | 29.49 | 4.75 |
| 08/01 | 1,100 | 1,122 | 1,093 | 1,117 | +2.29% | 112,000 | 266億8602万 | +3.71% | 30.5 | 4.91 |
| 07/31 | 1,098 | 1,098 | 1,069 | 1,092 | -1.71% | 48,900 | 260億8875万 | +1.68% | 29.82 | 4.8 |
| 07/30 | 1,115 | 1,118 | 1,100 | 1,111 | +0.45% | 79,200 | 265億4267万 | +3.54% | 30.34 | 4.88 |
| 07/29 | 1,080 | 1,106 | 1,074 | 1,106 | +3.66% | 132,500 | 264億2322万 | +3.27% | 30.2 | 4.86 |
| 07/26 | 1,064 | 1,072 | 1,060 | 1,067 | -0.65% | 27,800 | 254億9148万 | -0.19% | 29.14 | 4.69 |
| 07/25 | 1,064 | 1,074 | 1,053 | 1,074 | +0.66% | 32,900 | 256億5871万 | +0.37% | 29.33 | 4.72 |
| 07/24 | 1,075 | 1,080 | 1,062 | 1,067 | -0.56% | 23,000 | 254億9148万 | -0.28% | 29.14 | 4.69 |
| 07/23 | 1,060 | 1,074 | 1,045 | 1,073 | +1.04% | 27,500 | 256億3482万 | +0.28% | 29.3 | 4.72 |
| 07/22 | 1,057 | 1,070 | 1,045 | 1,062 | -0.28% | 36,800 | 253億7202万 | -0.75% | 29 | 4.67 |
| 07/19 | 1,026 | 1,074 | 1,026 | 1,065 | +4% | 73,100 | 254億4370万 | -0.56% | 29.08 | 4.68 |
| 07/18 | 1,050 | 1,057 | 1,020 | 1,024 | -3.12% | 54,500 | 244億6417万 | -4.39% | 27.96 | 4.5 |
| 07/17 | 1,047 | 1,060 | 1,036 | 1,057 | +0.19% | 46,400 | 252億5257万 | -1.58% | 28.86 | 4.64 |
| 07/16 | 1,078 | 1,087 | 1,045 | 1,055 | -2.41% | 81,300 | 252億479万 | -1.86% | 28.81 | 4.64 |
| 07/12 | 1,097 | 1,108 | 1,073 | 1,081 | -1.37% | 62,700 | 258億2595万 | +0.56% | 29.52 | 4.75 |
| 07/11 | 1,105 | 1,106 | 1,087 | 1,096 | -0.54% | 52,700 | 261億8431万 | +2.14% | 29.93 | 4.82 |
| 07/10 | 1,085 | 1,111 | 1,081 | 1,102 | +0.64% | 60,700 | 263億2766万 | +2.89% | 30.09 | 4.84 |
| 07/09 | 1,089 | 1,099 | 1,078 | 1,095 | +0.37% | 55,200 | 261億6042万 | +2.43% | 29.9 | 4.81 |
| 07/08 | 1,100 | 1,128 | 1,087 | 1,091 | -0.46% | 100,200 | 260億6486万 | +2.44% | 29.79 | 4.79 |
| 07/05 | 1,069 | 1,097 | 1,057 | 1,096 | +2.33% | 75,200 | 261億8431万 | +3.3% | 29.93 | 4.82 |
| 07/04 | 1,074 | 1,117 | 1,063 | 1,071 | +0.66% | 191,400 | 255億8704万 | +1.23% | 29.25 | 4.71 |
| 07/03 | 1,075 | 1,086 | 1,059 | 1,064 | -1.57% | 60,900 | 254億1981万 | +0.76% | 29.05 | 4.68 |
| 07/02 | 1,073 | 1,086 | 1,064 | 1,081 | +0.19% | 52,900 | 258億2595万 | +2.56% | 29.52 | 4.75 |
| 07/01 | 1,077 | 1,087 | 1,070 | 1,079 | +2.86% | 53,000 | 257億7817万 | +2.57% | 29.46 | 4.74 |
| 06/28 | 1,050 | 1,058 | 1,041 | 1,049 | -0.38% | 26,900 | 250億6144万 | 0% | 28.65 | 4.61 |
| 06/27 | 1,040 | 1,053 | 1,029 | 1,053 | +1.45% | 37,800 | 251億5701万 | +0.48% | 28.75 | 4.63 |
| 06/26 | 1,070 | 1,070 | 1,033 | 1,038 | -3.53% | 56,500 | 247億9865万 | -0.76% | 28.34 | 4.56 |
| 06/25 | 1,064 | 1,083 | 1,059 | 1,076 | +1.61% | 69,700 | 257億650万 | +2.77% | 29.38 | 4.73 |
| 06/24 | 1,058 | 1,069 | 1,049 | 1,059 | +0.09% | 58,600 | 253億35万 | +1.24% | 28.92 | 4.65 |
| 06/21 | 1,077 | 1,082 | 1,054 | 1,058 | -1.76% | 64,200 | 252億7646万 | +1.15% | 28.89 | 4.65 |
| 06/20 | 1,076 | 1,090 | 1,069 | 1,077 | +0.19% | 54,200 | 257億3039万 | +2.96% | 29.41 | 4.73 |
| 06/19 | 1,083 | 1,099 | 1,074 | 1,075 | +1.13% | 68,100 | 256億8261万 | +2.97% | 29.36 | 4.72 |
| 06/18 | 1,079 | 1,105 | 1,062 | 1,063 | -1.94% | 68,700 | 253億9592万 | +2.02% | 29.03 | 4.67 |
| 06/17 | 1,098 | 1,107 | 1,079 | 1,084 | -0.55% | 77,400 | 258億9762万 | +4.03% | 29.6 | 4.76 |
| 06/14 | 1,070 | 1,092 | 1,051 | 1,090 | +2.35% | 93,900 | 260億4097万 | +4.91% | 29.76 | 4.79 |
| 06/13 | 1,090 | 1,090 | 1,059 | 1,065 | -3.36% | 102,900 | 254億4370万 | +1.91% | 29.08 | 4.68 |
| 06/12 | 1,089 | 1,129 | 1,081 | 1,102 | +2.51% | 122,600 | 263億2766万 | +4.85% | 30.09 | 4.84 |
| 06/11 | 1,068 | 1,090 | 1,063 | 1,075 | +1.13% | 69,400 | 256億8261万 | +1.8% | 29.36 | 4.72 |
| 06/10 | 1,050 | 1,076 | 1,048 | 1,063 | +2.9% | 74,000 | 253億9592万 | -0.09% | 29.03 | 4.67 |
| 06/07 | 1,045 | 1,047 | 1,031 | 1,033 | +0.29% | 44,300 | 246億7919万 | -3.55% | 28.21 | 4.54 |
| 06/06 | 1,050 | 1,050 | 1,017 | 1,030 | -1.9% | 74,000 | 246億752万 | -4.63% | 28.13 | 4.53 |
| 06/05 | 1,026 | 1,055 | 1,013 | 1,050 | +4.69% | 74,500 | 250億8534万 | -3.58% | 28.67 | 4.61 |
| 06/04 | 1,001 | 1,007 | 989 | 1,003 | +0.2% | 79,300 | 239億6247万 | -8.57% | 27.39 | 4.41 |
| 06/03 | 1,010 | 1,029 | 1,001 | 1,001 | -1.09% | 72,600 | 239億1469万 | -9.58% | 27.33 | 4.4 |
| 05/31 | 1,002 | 1,026 | 1,001 | 1,012 | 0% | 110,100 | 241億7748万 | -9.4% | 27.63 | 4.45 |
| 05/30 | 1,035 | 1,048 | 1,008 | 1,012 | -1.56% | 61,600 | 241億7748万 | -10.12% | 27.63 | 4.45 |
| 05/29 | 1,009 | 1,038 | 1,009 | 1,028 | +0.69% | 55,000 | 245億5974万 | -9.51% | 28.07 | 4.52 |
| 05/28 | 1,016 | 1,038 | 1,009 | 1,021 | +0.49% | 88,500 | 243億9250万 | -10.91% | 27.88 | 4.49 |
| 05/27 | 1,000 | 1,026 | 997 | 1,016 | +0.49% | 67,600 | 242億7305万 | -12.11% | 27.74 | 4.46 |
| 05/24 | 988 | 1,028 | 937 | 1,011 | -0.69% | 98,700 | 241億5359万 | -13.29% | 27.61 | 4.44 |
| 05/23 | 1,050 | 1,053 | 1,018 | 1,018 | -3.32% | 90,900 | 243億2083万 | -13.44% | 27.8 | 4.47 |
| 05/22 | 1,061 | 1,070 | 1,047 | 1,053 | -0.28% | 54,700 | 251億5701万 | -11.29% | 28.75 | 4.63 |
| 05/21 | 1,054 | 1,067 | 1,047 | 1,056 | +1.25% | 35,600 | 252億2868万 | -11.93% | 28.84 | 4.64 |
| 05/20 | 1,100 | 1,100 | 1,037 | 1,043 | -2.61% | 125,500 | 249億1810万 | -13.8% | 28.48 | 4.58 |
| 05/17 | 1,043 | 1,077 | 1,033 | 1,071 | +5.73% | 115,300 | 255億8704万 | -12.29% | 29.25 | 4.71 |
| 05/16 | 1,049 | 1,049 | 1,007 | 1,013 | -3.43% | 142,000 | 242億138万 | -17.64% | 27.66 | 4.45 |
| 05/15 | 1,047 | 1,059 | 1,040 | 1,049 | +0.48% | 135,300 | 250億6144万 | -15.4% | 28.65 | 4.61 |
| 05/14 | 998 | 1,044 | 988 | 1,044 | +2.45% | 262,700 | 249億4199万 | -16.35% | 28.51 | 4.59 |
| 05/13 | 1,142 | 1,148 | 1,017 | 1,019 | -17.29% | 503,400 | 243億4472万 | -19% | 27.83 | 4.48 |
| 05/10 | 1,200 | 1,251 | 1,190 | 1,232 | +1.73% | 112,500 | 294億3346万 | -2.84% | 33.64 | 5.41 |
| 05/09 | 1,222 | 1,239 | 1,202 | 1,211 | -1.06% | 121,700 | 289億3175万 | -4.8% | 33.07 | 5.32 |
| 05/08 | 1,265 | 1,265 | 1,221 | 1,224 | -4.45% | 137,000 | 292億4233万 | -4% | 33.42 | 5.38 |
| 05/07 | 1,258 | 1,291 | 1,258 | 1,281 | +2.56% | 112,000 | 306億411万 | +0.23% | 34.98 | 5.63 |
| 04/26 | 1,250 | 1,252 | 1,237 | 1,249 | -0.56% | 76,800 | 298億3960万 | -2.19% | 34.11 | 5.49 |
| 04/25 | 1,250 | 1,267 | 1,243 | 1,256 | +0.32% | 285,600 | 300億684万 | -1.64% | 34.3 | 5.52 |
| 04/24 | 1,251 | 1,265 | 1,249 | 1,252 | +0.24% | 45,800 | 299億1128万 | -1.88% | 34.19 | 5.5 |
| 04/23 | 1,246 | 1,253 | 1,239 | 1,249 | +0.16% | 70,000 | 298億3960万 | -2.12% | 34.11 | 5.49 |
