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 | 1,290 | 1,325 | 1,283 | 1,325 | +1.84% | 6,800 | 84億4344万 | -5.89% | - | 7.79 |
09/27 | 1,318 | 1,327 | 1,290 | 1,301 | -2.77% | 6,200 | 82億9051万 | -7.86% | - | 7.64 |
09/26 | 1,291 | 1,364 | 1,273 | 1,338 | +2.37% | 9,400 | 85億2629万 | -5.58% | - | 7.86 |
09/25 | 1,316 | 1,325 | 1,305 | 1,307 | -1.06% | 6,500 | 83億2874万 | -8.09% | - | 7.68 |
09/24 | 1,350 | 1,350 | 1,321 | 1,321 | -2.08% | 11,000 | 84億1796万 | -7.36% | - | 7.76 |
09/20 | 1,395 | 1,398 | 1,321 | 1,349 | -3.02% | 11,700 | 85億9638万 | -5.73% | - | 7.93 |
09/19 | 1,414 | 1,435 | 1,391 | 1,391 | -1.63% | 7,000 | 88億6402万 | -3.07% | - | 8.17 |
09/18 | 1,424 | 1,428 | 1,407 | 1,414 | -0.35% | 5,300 | 90億1059万 | -1.74% | - | 8.31 |
09/17 | 1,451 | 1,451 | 1,413 | 1,419 | -3.34% | 7,800 | 90億4245万 | -1.46% | - | 8.34 |
09/13 | 1,479 | 1,495 | 1,468 | 1,468 | -0.61% | 4,900 | 93億5470万 | +1.73% | - | 8.63 |
09/12 | 1,478 | 1,487 | 1,465 | 1,477 | +1.1% | 4,900 | 94億1205万 | +2.43% | - | 8.68 |
09/11 | 1,428 | 1,461 | 1,426 | 1,461 | +2.31% | 3,800 | 93億1009万 | +1.32% | - | 8.58 |
09/10 | 1,428 | 1,428 | 1,410 | 1,428 | +0.92% | 6,000 | 90億9980万 | -0.97% | - | 8.39 |
09/09 | 1,411 | 1,425 | 1,411 | 1,415 | -0.77% | 3,800 | 90億1696万 | -2.01% | - | 8.31 |
09/06 | 1,438 | 1,448 | 1,414 | 1,426 | -0.83% | 4,600 | 90億8706万 | -1.59% | - | 8.38 |
09/05 | 1,430 | 1,457 | 1,429 | 1,438 | +0.14% | 3,700 | 91億6353万 | -1.37% | - | 8.45 |
09/04 | 1,421 | 1,436 | 1,418 | 1,436 | -0.07% | 3,500 | 91億5078万 | -2.18% | - | 8.44 |
09/03 | 1,451 | 1,451 | 1,436 | 1,437 | -1.17% | 1,800 | 91億5716万 | -2.71% | - | 8.44 |
09/02 | 1,465 | 1,465 | 1,440 | 1,454 | -0.89% | 1,300 | 92億6549万 | -2.15% | - | 8.54 |
08/30 | 1,411 | 1,467 | 1,410 | 1,467 | +3.97% | 6,800 | 93億4833万 | -1.74% | - | 8.62 |
08/29 | 1,415 | 1,422 | 1,396 | 1,411 | -0.21% | 5,200 | 89億9147万 | -5.93% | - | 8.29 |
08/28 | 1,420 | 1,420 | 1,407 | 1,414 | -1.19% | 2,600 | 90億1059万 | -6.23% | - | 8.31 |
08/27 | 1,421 | 1,431 | 1,409 | 1,431 | +0.49% | 2,200 | 91億1892万 | -5.79% | - | 8.41 |
08/26 | 1,430 | 1,430 | 1,388 | 1,424 | -1.11% | 3,100 | 90億7431万 | -6.87% | - | 8.37 |
08/23 | 1,420 | 1,447 | 1,415 | 1,440 | +0.98% | 2,500 | 91億7627万 | -6.43% | - | 8.46 |
08/22 | 1,467 | 1,467 | 1,424 | 1,426 | -1.11% | 3,700 | 90億8706万 | -7.76% | - | 8.38 |
08/21 | 1,444 | 1,467 | 1,435 | 1,442 | -0.28% | 3,400 | 91億8902万 | -7.27% | - | 8.47 |
08/20 | 1,420 | 1,447 | 1,389 | 1,446 | +2.05% | 6,600 | 92億1451万 | -7.43% | - | 8.5 |
08/19 | 1,435 | 1,450 | 1,417 | 1,417 | -1.6% | 6,500 | 90億2971万 | -9.75% | - | 8.33 |
08/16 | 1,450 | 1,476 | 1,440 | 1,440 | -0.35% | 6,200 | 91億7627万 | -8.98% | - | 8.46 |
08/15 | 1,481 | 1,485 | 1,445 | 1,445 | -2.89% | 7,900 | 92億813万 | -9.29% | - | 8.49 |
08/14 | 1,455 | 1,488 | 1,438 | 1,488 | +2.9% | 6,400 | 94億8215万 | -7.29% | - | 8.74 |
08/13 | 1,441 | 1,472 | 1,441 | 1,446 | -3.08% | 6,400 | 92億1451万 | -10.74% | - | 8.5 |
08/09 | 1,551 | 1,551 | 1,464 | 1,492 | +2.83% | 12,000 | 95億764万 | -8.8% | - | 8.77 |
08/08 | 1,477 | 1,477 | 1,444 | 1,451 | -1.09% | 2,300 | 92億4637万 | -11.95% | - | 8.53 |
08/07 | 1,477 | 1,477 | 1,452 | 1,467 | +0.69% | 4,500 | 93億4833万 | -11.68% | - | 8.62 |
08/06 | 1,450 | 1,484 | 1,424 | 1,457 | -1.75% | 11,200 | 92億8460万 | -12.86% | - | 8.56 |
08/05 | 1,451 | 1,485 | 1,449 | 1,483 | -4.32% | 20,300 | 94億5029万 | -11.94% | - | 8.71 |
08/02 | 1,632 | 1,632 | 1,541 | 1,550 | -5.26% | 21,300 | 98億7724万 | -8.5% | - | 9.11 |
08/01 | 1,674 | 1,675 | 1,630 | 1,636 | -3.82% | 10,400 | 104億2527万 | -3.76% | - | 9.61 |
07/31 | 1,667 | 1,716 | 1,667 | 1,701 | +2.04% | 10,900 | 108億3947万 | -0.06% | - | 9.99 |
07/30 | 1,638 | 1,683 | 1,638 | 1,667 | +1.46% | 7,400 | 106億2281万 | -2.17% | - | 9.79 |
07/29 | 1,631 | 1,648 | 1,615 | 1,643 | +0.67% | 6,200 | 104億6987万 | -3.75% | - | 9.65 |
07/26 | 1,633 | 1,646 | 1,632 | 1,632 | -0.43% | 3,300 | 103億9978万 | -4.73% | - | 9.59 |
07/25 | 1,626 | 1,644 | 1,624 | 1,639 | +0.8% | 3,000 | 104億4438万 | -4.71% | - | 9.63 |
07/24 | 1,690 | 1,690 | 1,624 | 1,626 | -3.16% | 9,600 | 103億6154万 | -5.68% | - | 9.55 |
07/23 | 1,687 | 1,699 | 1,676 | 1,679 | -0.3% | 2,800 | 106億9928万 | -3% | - | 9.87 |
07/22 | 1,687 | 1,688 | 1,653 | 1,684 | +0.54% | 4,200 | 107億3114万 | -3.11% | - | 9.89 |
07/19 | 1,627 | 1,682 | 1,627 | 1,675 | +3.01% | 11,100 | 106億7379万 | -4.07% | - | 9.84 |
07/18 | 1,618 | 1,643 | 1,610 | 1,626 | -0.49% | 9,800 | 103億6154万 | -7.19% | - | 9.55 |
07/17 | 1,628 | 1,644 | 1,614 | 1,634 | +0.49% | 5,000 | 104億1252万 | -7.32% | - | 9.6 |
07/16 | 1,642 | 1,646 | 1,604 | 1,626 | -1.22% | 16,600 | 103億6154万 | -8.29% | - | 9.55 |
07/12 | 1,723 | 1,725 | 1,625 | 1,646 | -4.63% | 20,600 | 104億8899万 | -7.68% | - | 9.67 |
07/11 | 1,716 | 1,737 | 1,713 | 1,726 | +0.64% | 9,800 | 109億9878万 | -3.68% | - | 10.14 |
07/10 | 1,720 | 1,750 | 1,708 | 1,715 | -0.64% | 17,500 | 109億2869万 | -4.35% | - | 10.08 |
07/09 | 1,842 | 1,842 | 1,690 | 1,726 | -8.09% | 77,900 | 109億9878万 | -3.84% | - | 10.14 |
07/08 | 1,869 | 1,908 | 1,857 | 1,878 | +1.57% | 32,300 | 119億6739万 | +4.74% | - | 11.03 |
07/05 | 1,798 | 1,849 | 1,797 | 1,849 | +3.18% | 23,900 | 117億8259万 | +3.41% | - | 10.86 |
07/04 | 1,783 | 1,800 | 1,751 | 1,792 | +1.53% | 16,900 | 114億1936万 | +0.39% | - | 10.53 |
07/03 | 1,740 | 1,769 | 1,715 | 1,765 | +1.15% | 8,900 | 112億4731万 | -0.95% | - | 10.37 |
07/02 | 1,748 | 1,764 | 1,722 | 1,745 | -0.63% | 15,200 | 111億1986万 | -2.19% | - | 10.25 |
07/01 | 1,755 | 1,768 | 1,735 | 1,756 | +1.21% | 15,300 | 111億8996万 | -1.57% | - | 10.32 |
06/28 | 1,726 | 1,745 | 1,685 | 1,735 | +2% | 38,100 | 110億5614万 | -2.75% | - | 10.19 |
06/27 | 1,696 | 1,727 | 1,669 | 1,701 | +0.35% | 26,500 | 108億3947万 | -4.65% | - | 9.99 |
06/26 | 1,725 | 1,725 | 1,680 | 1,695 | -1.97% | 19,600 | 108億124万 | -4.99% | - | 9.96 |
06/25 | 1,727 | 1,762 | 1,685 | 1,729 | -1.82% | 25,300 | 110億1790万 | -3.25% | - | 10.16 |
06/24 | 1,761 | 1,787 | 1,695 | 1,761 | -1.01% | 28,100 | 112億2182万 | -1.45% | - | 10.35 |
06/21 | 1,802 | 1,840 | 1,756 | 1,779 | -1.22% | 29,600 | 113億3652万 | +0.06% | - | 10.45 |
06/20 | 1,749 | 1,804 | 1,748 | 1,801 | +2.91% | 25,000 | 114億7671万 | +1.81% | - | 10.58 |
06/19 | 1,790 | 1,795 | 1,731 | 1,750 | -2.34% | 42,500 | 111億5172万 | -0.4% | - | 10.28 |
06/18 | 1,857 | 1,857 | 1,765 | 1,792 | -4.43% | 37,300 | 114億1936万 | +2.52% | - | 10.53 |
06/17 | 1,879 | 1,905 | 1,868 | 1,875 | +0.11% | 14,800 | 119億4827万 | +8.07% | - | 11.02 |
06/14 | 1,841 | 1,881 | 1,835 | 1,873 | +2.24% | 20,800 | 119億3553万 | +8.83% | - | 11 |
06/13 | 1,886 | 1,889 | 1,817 | 1,832 | -2.86% | 17,400 | 116億7426万 | +7.32% | - | 10.76 |
06/12 | 1,861 | 1,908 | 1,829 | 1,886 | +0.21% | 33,700 | 120億1837万 | +11.4% | - | 11.08 |
06/11 | 1,886 | 1,945 | 1,875 | 1,882 | -0.84% | 53,700 | 119億9288万 | +12.16% | - | 11.06 |
06/10 | 1,920 | 1,920 | 1,870 | 1,898 | +2.65% | 44,500 | 120億9484万 | +14.2% | - | 11.15 |
06/07 | 1,775 | 1,849 | 1,762 | 1,849 | +4.35% | 53,100 | 117億8259万 | +12.33% | - | 10.86 |
06/06 | 1,755 | 1,820 | 1,755 | 1,772 | +1.2% | 17,400 | 112億9191万 | +8.71% | - | 10.41 |
06/05 | 1,700 | 1,767 | 1,697 | 1,751 | +4.16% | 17,800 | 111億5809万 | +8.29% | - | 10.29 |
06/04 | 1,746 | 1,746 | 1,611 | 1,681 | -3.83% | 62,200 | 107億1202万 | +4.8% | - | 9.88 |
06/03 | 1,750 | 1,790 | 1,706 | 1,748 | -1.02% | 22,600 | 111億3898万 | +9.59% | - | 10.27 |
05/31 | 1,750 | 1,830 | 1,732 | 1,766 | +1.85% | 48,200 | 112億5368万 | +11.49% | - | 10.38 |
05/30 | 1,812 | 1,820 | 1,730 | 1,734 | -4.04% | 28,900 | 110億4976万 | +10.31% | - | 10.19 |
05/29 | 1,723 | 1,839 | 1,690 | 1,807 | +3.67% | 66,200 | 115億1495万 | +15.69% | - | 10.62 |
05/28 | 1,744 | 1,774 | 1,713 | 1,743 | -0.68% | 19,000 | 111億711万 | +12.52% | - | 10.24 |
05/27 | 1,722 | 1,777 | 1,702 | 1,755 | +1.39% | 23,900 | 111億8358万 | +13.89% | - | 10.31 |
05/24 | 1,680 | 1,760 | 1,672 | 1,731 | +1.7% | 35,200 | 110億3065万 | +12.99% | - | 10.17 |
05/23 | 1,817 | 1,826 | 1,690 | 1,702 | -4.92% | 89,600 | 108億4585万 | +11.61% | - | 10 |
05/22 | 1,730 | 1,810 | 1,702 | 1,790 | +3.77% | 137,200 | 114億662万 | +17.84% | - | 10.52 |
05/21 | 1,545 | 1,748 | 1,545 | 1,725 | +12.6% | 214,800 | 109億9241万 | +14.39% | - | 10.14 |
05/20 | 1,540 | 1,550 | 1,510 | 1,532 | -0.52% | 9,800 | 97億6253万 | +2.47% | - | 9 |
05/17 | 1,515 | 1,550 | 1,515 | 1,540 | +1.65% | 36,700 | 98億1351万 | +3.43% | - | 9.05 |
05/16 | 1,520 | 1,536 | 1,495 | 1,515 | -0.33% | 13,600 | 96億5420万 | +2.16% | - | 8.9 |
05/15 | 1,489 | 1,520 | 1,479 | 1,520 | +3.05% | 12,100 | 96億8607万 | +2.56% | - | 8.93 |
05/14 | 1,499 | 1,499 | 1,460 | 1,475 | -2.9% | 11,800 | 93億9931万 | -0.41% | - | 8.67 |
05/13 | 1,539 | 1,539 | 1,502 | 1,519 | -0.52% | 6,800 | 96億7969万 | +2.5% | - | 8.92 |
05/10 | 1,520 | 1,540 | 1,478 | 1,527 | +4.23% | 35,900 | 97億3067万 | +3.11% | - | 8.97 |
05/09 | 1,482 | 1,515 | 1,415 | 1,465 | -3.49% | 30,700 | 93億3558万 | -1.08% | - | 8.61 |
05/08 | 1,435 | 1,524 | 1,435 | 1,518 | +1.54% | 11,800 | 96億7332万 | +2.43% | - | 8.92 |