株価チャート
2019/04/15~2019/09/11
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 |
09/11 | 1,747 | 1,764 | 1,721 | 1,753 | -0.9% | 71,500 | 180億2084万 | +6.5% | 17.91 | 2.97 |
09/10 | 1,799 | 1,833 | 1,740 | 1,769 | -1.23% | 217,400 | 181億8532万 | +8.53% | 18.07 | 3 |
09/09 | 1,787 | 1,838 | 1,750 | 1,791 | +2.52% | 156,700 | 184億1148万 | +10.97% | 18.3 | 3.03 |
09/06 | 1,716 | 1,750 | 1,710 | 1,747 | +3.37% | 71,800 | 179億5916万 | +9.32% | 17.85 | 2.96 |
09/05 | 1,693 | 1,716 | 1,672 | 1,690 | -0.71% | 84,500 | 173億7320万 | +6.56% | 17.27 | 2.86 |
09/04 | 1,737 | 1,756 | 1,693 | 1,702 | -1.1% | 81,800 | 174億9656万 | +8.13% | 17.39 | 2.88 |
09/03 | 1,724 | 1,736 | 1,680 | 1,721 | -0.29% | 65,200 | 176億9188万 | +10.18% | 17.58 | 2.92 |
09/02 | 1,683 | 1,732 | 1,654 | 1,726 | +2.74% | 67,000 | 177億4328万 | +11.5% | 17.63 | 2.92 |
08/30 | 1,676 | 1,699 | 1,654 | 1,680 | +0.24% | 84,800 | 172億7040万 | +9.52% | 17.16 | 2.85 |
08/29 | 1,665 | 1,686 | 1,633 | 1,676 | +0.18% | 69,600 | 172億2928万 | +10.19% | 17.12 | 2.84 |
08/28 | 1,665 | 1,707 | 1,658 | 1,673 | +0.24% | 78,900 | 171億9844万 | +10.87% | 17.09 | 2.83 |
08/27 | 1,720 | 1,720 | 1,631 | 1,669 | -0.77% | 129,500 | 171億5732万 | +11.49% | 17.05 | 2.83 |
08/26 | 1,678 | 1,718 | 1,670 | 1,682 | -3% | 93,500 | 172億9096万 | +13.19% | 17.18 | 2.85 |
08/23 | 1,683 | 1,765 | 1,650 | 1,734 | +3.03% | 150,200 | 178億2552万 | +17.64% | 17.72 | 2.94 |
08/22 | 1,773 | 1,850 | 1,670 | 1,683 | -4.32% | 335,200 | 173億124万 | +15.2% | 17.19 | 2.85 |
08/21 | 1,785 | 1,785 | 1,711 | 1,759 | -2.06% | 284,600 | 180億8252万 | +21.31% | 17.97 | 2.98 |
08/20 | 1,634 | 1,796 | 1,617 | 1,796 | +11.14% | 417,200 | 184億6288万 | +24.98% | 18.35 | 3.04 |
08/19 | 1,565 | 1,633 | 1,550 | 1,616 | +5.28% | 257,300 | 166億1248万 | +13.64% | 16.51 | 2.74 |
08/16 | 1,499 | 1,589 | 1,487 | 1,535 | +2.68% | 198,000 | 157億7980万 | +8.4% | 15.68 | 2.6 |
08/15 | 1,471 | 1,505 | 1,440 | 1,495 | -0.07% | 122,000 | 153億6860万 | +5.8% | 15.27 | 2.53 |
08/14 | 1,505 | 1,536 | 1,471 | 1,496 | 0% | 145,500 | 153億7888万 | +6.1% | 15.28 | 2.53 |
08/13 | 1,446 | 1,507 | 1,417 | 1,496 | +3.89% | 191,800 | 153億7888万 | +6.33% | 15.28 | 2.53 |
08/09 | 1,412 | 1,495 | 1,405 | 1,440 | +2.71% | 239,100 | 148億320万 | +2.49% | 14.71 | 2.44 |
08/08 | 1,425 | 1,523 | 1,387 | 1,402 | -0.36% | 564,200 | 144億1256万 | -0.21% | 14.32 | 2.37 |
08/07 | 1,370 | 1,420 | 1,370 | 1,407 | +3.15% | 56,500 | 144億6396万 | +0.14% | 14.38 | 2.38 |
08/06 | 1,313 | 1,366 | 1,297 | 1,364 | -0.15% | 100,200 | 140億2192万 | -2.92% | 13.94 | 2.31 |
08/05 | 1,400 | 1,400 | 1,352 | 1,366 | -2.71% | 94,500 | 140億4248万 | -2.84% | 13.96 | 2.31 |
08/02 | 1,408 | 1,427 | 1,384 | 1,404 | -1.96% | 50,300 | 144億3312万 | -0.14% | 14.34 | 2.38 |
08/01 | 1,410 | 1,439 | 1,403 | 1,432 | +1.85% | 33,100 | 147億2096万 | +1.92% | 14.63 | 2.43 |
07/31 | 1,392 | 1,418 | 1,392 | 1,406 | +0.29% | 39,400 | 144億5368万 | +0.29% | 14.36 | 2.38 |
07/30 | 1,370 | 1,404 | 1,369 | 1,402 | +2.86% | 43,700 | 144億1256万 | +0.21% | 14.32 | 2.37 |
07/29 | 1,380 | 1,389 | 1,362 | 1,363 | -1.09% | 21,100 | 140億1164万 | -2.5% | 13.93 | 2.31 |
07/26 | 1,369 | 1,385 | 1,360 | 1,378 | +1.1% | 29,400 | 141億6584万 | -1.36% | 14.08 | 2.33 |
07/25 | 1,347 | 1,378 | 1,340 | 1,363 | +0.81% | 51,300 | 140億1164万 | -2.36% | 13.93 | 2.31 |
07/24 | 1,381 | 1,381 | 1,340 | 1,352 | -1.96% | 111,200 | 138億9856万 | -3.22% | 13.81 | 2.29 |
07/23 | 1,404 | 1,404 | 1,375 | 1,379 | -1.01% | 66,300 | 141億7612万 | -1.36% | 14.09 | 2.34 |
07/22 | 1,419 | 1,419 | 1,364 | 1,393 | 0% | 80,500 | 143億2004万 | -0.36% | 14.23 | 2.36 |
07/19 | 1,391 | 1,414 | 1,387 | 1,393 | -0.43% | 31,200 | 143億2004万 | -0.29% | 14.23 | 2.36 |
07/18 | 1,412 | 1,415 | 1,381 | 1,399 | -1.89% | 59,300 | 143億8172万 | +0.21% | 14.29 | 2.37 |
07/17 | 1,411 | 1,433 | 1,402 | 1,426 | +1.13% | 31,100 | 146億5928万 | +2.22% | 14.57 | 2.42 |
07/16 | 1,427 | 1,429 | 1,401 | 1,410 | -1.81% | 60,600 | 144億9480万 | +1.08% | 14.41 | 2.39 |
07/12 | 1,472 | 1,481 | 1,428 | 1,436 | -1.85% | 40,300 | 147億6208万 | +2.94% | 14.67 | 2.43 |
07/11 | 1,451 | 1,470 | 1,440 | 1,463 | +0.9% | 26,900 | 150億3964万 | +5.03% | 14.95 | 2.48 |
07/10 | 1,426 | 1,454 | 1,417 | 1,450 | +1.68% | 34,300 | 149億600万 | +4.32% | 14.81 | 2.46 |
07/09 | 1,416 | 1,429 | 1,400 | 1,426 | +0.42% | 46,200 | 146億5928万 | +2.81% | 14.57 | 2.42 |
07/08 | 1,440 | 1,473 | 1,416 | 1,420 | -2.27% | 83,400 | 145億9760万 | +2.75% | 14.51 | 2.41 |
07/05 | 1,423 | 1,462 | 1,406 | 1,453 | +1.18% | 137,900 | 149億3684万 | +5.52% | 14.84 | 2.46 |
07/04 | 1,495 | 1,509 | 1,404 | 1,436 | +2.21% | 395,400 | 147億6208万 | +4.28% | 14.67 | 2.43 |
07/03 | 1,386 | 1,520 | 1,363 | 1,405 | +0.72% | 429,600 | 144億4340万 | +2.03% | 14.35 | 2.38 |
07/02 | 1,390 | 1,453 | 1,390 | 1,395 | -0.14% | 61,000 | 143億4060万 | +1.31% | 14.25 | 2.36 |
07/01 | 1,360 | 1,398 | 1,360 | 1,397 | +1.82% | 40,500 | 143億6116万 | +1.38% | 14.27 | 2.37 |
06/28 | 1,375 | 1,402 | 1,365 | 1,372 | -0.15% | 30,400 | 141億416万 | -0.51% | 14.02 | 2.32 |
06/27 | 1,363 | 1,385 | 1,363 | 1,374 | +0.59% | 21,600 | 141億2472万 | -0.72% | 14.04 | 2.33 |
06/26 | 1,348 | 1,376 | 1,329 | 1,366 | +2.25% | 22,800 | 140億4248万 | -1.59% | 13.96 | 2.31 |
06/25 | 1,358 | 1,360 | 1,329 | 1,336 | -1.33% | 13,200 | 137億3408万 | -4.23% | 13.65 | 2.26 |
06/24 | 1,340 | 1,357 | 1,315 | 1,354 | +0.82% | 33,900 | 139億1912万 | -3.42% | 13.83 | 2.29 |
06/21 | 1,364 | 1,364 | 1,341 | 1,343 | -1.54% | 14,200 | 138億604万 | -4.75% | 13.72 | 2.27 |
06/20 | 1,362 | 1,387 | 1,338 | 1,364 | -0.73% | 42,800 | 140億2192万 | -3.94% | 13.94 | 2.31 |
06/19 | 1,401 | 1,401 | 1,360 | 1,374 | -1.29% | 57,500 | 141億2472万 | -3.85% | 14.04 | 2.33 |
06/18 | 1,386 | 1,433 | 1,342 | 1,392 | +1.46% | 89,300 | 143億976万 | -2.66% | 14.22 | 2.36 |
06/17 | 1,374 | 1,374 | 1,355 | 1,372 | +0.15% | 11,100 | 141億416万 | -4.32% | 14.02 | 2.32 |
06/14 | 1,369 | 1,384 | 1,357 | 1,370 | +0.51% | 16,400 | 140億8360万 | -4.6% | 14 | 2.32 |
06/13 | 1,371 | 1,372 | 1,331 | 1,363 | -1.8% | 42,900 | 140億1164万 | -5.41% | 13.93 | 2.31 |
06/12 | 1,418 | 1,418 | 1,375 | 1,388 | -2.12% | 34,900 | 142億6864万 | -3.88% | 14.18 | 2.35 |
06/11 | 1,429 | 1,440 | 1,406 | 1,418 | +1.21% | 35,900 | 145億7704万 | -1.94% | 14.49 | 2.4 |
06/10 | 1,439 | 1,530 | 1,398 | 1,401 | +1.08% | 189,500 | 144億228万 | -3.25% | 14.31 | 2.37 |
06/07 | 1,400 | 1,406 | 1,382 | 1,386 | -0.57% | 8,100 | 142億4808万 | -4.55% | 14.16 | 2.35 |
06/06 | 1,374 | 1,417 | 1,350 | 1,394 | +2.05% | 41,100 | 143億3032万 | -4.26% | 14.24 | 2.36 |
06/05 | 1,346 | 1,374 | 1,340 | 1,366 | +4.12% | 42,200 | 140億4248万 | -6.31% | 13.96 | 2.31 |
06/04 | 1,291 | 1,340 | 1,283 | 1,312 | +1% | 59,100 | 134億8736万 | -10.2% | 13.4 | 2.22 |
06/03 | 1,450 | 1,450 | 1,286 | 1,299 | -10.91% | 199,500 | 133億5372万 | -11.33% | 13.27 | 2.2 |
05/31 | 1,429 | 1,477 | 1,429 | 1,458 | +2.03% | 57,500 | 149億8824万 | -0.88% | 14.9 | 2.47 |
05/30 | 1,418 | 1,440 | 1,398 | 1,429 | +1.49% | 42,800 | 146億9012万 | -2.86% | 14.6 | 2.42 |
05/29 | 1,392 | 1,474 | 1,392 | 1,408 | -0.28% | 70,700 | 144億7424万 | -4.22% | 14.39 | 2.38 |
05/28 | 1,427 | 1,431 | 1,393 | 1,412 | -1.19% | 36,900 | 145億1536万 | -3.88% | 14.43 | 2.39 |
05/27 | 1,490 | 1,490 | 1,415 | 1,429 | -4.22% | 66,200 | 146億9012万 | -2.59% | 14.6 | 2.42 |
05/24 | 1,456 | 1,495 | 1,449 | 1,492 | +1.02% | 33,600 | 153億3776万 | +1.98% | 15.24 | 2.53 |
05/23 | 1,508 | 1,530 | 1,465 | 1,477 | -3.46% | 53,700 | 151億8356万 | +1.3% | 15.09 | 2.5 |
05/22 | 1,516 | 1,556 | 1,509 | 1,530 | +1.26% | 28,900 | 157億2840万 | +5.3% | 15.63 | 2.59 |
05/21 | 1,574 | 1,584 | 1,495 | 1,511 | -3.39% | 72,700 | 155億3308万 | +4.57% | 15.44 | 2.56 |
05/20 | 1,589 | 1,627 | 1,553 | 1,564 | -1.45% | 67,600 | 160億7792万 | +8.76% | 15.98 | 2.65 |
05/17 | 1,583 | 1,644 | 1,570 | 1,587 | +0.19% | 123,400 | 163億1436万 | +11.13% | 16.21 | 2.69 |
05/16 | 1,422 | 1,675 | 1,385 | 1,584 | +11.79% | 487,900 | 162億8352万 | +11.86% | 16.18 | 2.68 |
05/15 | 1,483 | 1,483 | 1,383 | 1,417 | -4% | 91,400 | 145億6676万 | +0.93% | 14.48 | 2.4 |
05/14 | 1,400 | 1,527 | 1,386 | 1,476 | +3.29% | 159,800 | 151億7328万 | +5.96% | 15.08 | 2.5 |
05/13 | 1,506 | 1,579 | 1,412 | 1,429 | -4.09% | 175,300 | 146億9012万 | +3.48% | 14.6 | 2.42 |
05/10 | 1,442 | 1,590 | 1,362 | 1,490 | +3.47% | 273,900 | 153億1720万 | +8.76% | 15.22 | 2.52 |
05/09 | 1,452 | 1,452 | 1,413 | 1,440 | -0.48% | 42,600 | 148億320万 | +6.12% | 14.71 | 2.44 |
05/08 | 1,461 | 1,473 | 1,438 | 1,447 | -1.63% | 36,800 | 148億7516万 | +7.66% | 14.78 | 2.45 |
05/07 | 1,496 | 1,515 | 1,470 | 1,471 | -1.67% | 32,400 | 151億2188万 | +10.52% | 15.03 | 2.49 |
04/26 | 1,462 | 1,510 | 1,459 | 1,496 | +1.29% | 83,100 | 153億7888万 | +13.76% | 15.28 | 2.53 |
04/25 | 1,462 | 1,509 | 1,462 | 1,477 | +1.51% | 49,400 | 151億8356万 | +13.53% | 15.09 | 2.5 |
04/24 | 1,430 | 1,486 | 1,430 | 1,455 | +1.75% | 40,300 | 149億5740万 | +13.05% | 14.87 | 2.46 |
04/23 | 1,416 | 1,438 | 1,381 | 1,430 | +0.56% | 53,000 | 147億40万 | +12.33% | 14.61 | 2.42 |
04/22 | 1,448 | 1,469 | 1,403 | 1,422 | -2.13% | 46,800 | 146億1816万 | +12.77% | 14.53 | 2.41 |
04/19 | 1,458 | 1,482 | 1,432 | 1,453 | -0.34% | 67,700 | 149億3684万 | +16.33% | 14.84 | 2.46 |
04/18 | 1,561 | 1,614 | 1,439 | 1,458 | +4.07% | 373,500 | 149億8824万 | +17.96% | 14.9 | 2.47 |
04/17 | 1,374 | 1,415 | 1,364 | 1,401 | +1.82% | 58,900 | 144億228万 | +14.65% | 14.31 | 2.37 |
04/16 | 1,380 | 1,432 | 1,371 | 1,376 | +0.81% | 85,200 | 141億4528万 | +13.72% | 14.06 | 2.33 |
04/15 | 1,341 | 1,392 | 1,341 | 1,365 | +2.02% | 57,200 | 140億3220万 | +14.04% | 13.95 | 2.31 |