株価チャート
2019/03/19~2019/08/16
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 |
08/16 | 7,940 | 8,150 | 7,850 | 8,050 | +2.68% | 519,400 | 5981億2305万 | +5.75% | 112.46 | 22.36 |
08/15 | 7,840 | 7,950 | 7,790 | 7,840 | -1.88% | 394,100 | 5825億1984万 | +3.5% | 109.52 | 21.77 |
08/14 | 7,860 | 7,990 | 7,730 | 7,990 | +2.7% | 376,100 | 5936億6499万 | +5.91% | 111.62 | 22.19 |
08/13 | 7,680 | 7,840 | 7,670 | 7,780 | +2.64% | 454,600 | 5780億6178万 | +3.48% | 108.69 | 21.61 |
08/09 | 7,660 | 7,710 | 7,540 | 7,580 | +0.93% | 278,900 | 5632億158万 | +1% | 105.89 | 21.05 |
08/08 | 7,530 | 7,850 | 7,480 | 7,510 | -0.13% | 519,500 | 5580億51万 | 0% | 104.91 | 20.86 |
08/07 | 7,930 | 7,950 | 7,320 | 7,520 | -3.34% | 723,300 | 5587億4352万 | +0.03% | 105.05 | 20.89 |
08/06 | 7,480 | 7,820 | 7,390 | 7,780 | 0% | 396,600 | 5780億6178万 | +3.35% | 108.69 | 21.61 |
08/05 | 7,860 | 7,920 | 7,560 | 7,780 | -2.14% | 415,100 | 5780億6178万 | +3.51% | 108.69 | 21.61 |
08/02 | 7,940 | 8,010 | 7,830 | 7,950 | -0.87% | 340,400 | 5906億9295万 | +5.99% | 111.06 | 22.08 |
08/01 | 7,920 | 8,140 | 7,910 | 8,020 | +0.63% | 437,200 | 5958億9402万 | +7.33% | 112.04 | 22.27 |
07/31 | 7,880 | 8,030 | 7,830 | 7,970 | +0.76% | 388,200 | 5921億7897万 | +7.24% | 111.34 | 22.14 |
07/30 | 7,920 | 8,020 | 7,850 | 7,910 | 0% | 312,300 | 5877億2091万 | +6.83% | 110.5 | 21.97 |
07/29 | 7,930 | 8,020 | 7,820 | 7,910 | -0.63% | 392,400 | 5877億2091万 | +7.23% | 110.5 | 21.97 |
07/26 | 8,000 | 8,180 | 7,950 | 7,960 | +0.89% | 531,000 | 5914億3596万 | +8.3% | 111.2 | 22.11 |
07/25 | 7,760 | 7,920 | 7,730 | 7,890 | +0.64% | 379,200 | 5862億3489万 | +7.85% | 110.22 | 21.91 |
07/24 | 7,730 | 7,850 | 7,640 | 7,840 | +2.89% | 421,400 | 5825億1984万 | +7.66% | 109.52 | 21.77 |
07/23 | 7,540 | 7,780 | 7,530 | 7,620 | +2.83% | 575,300 | 5661億7362万 | +5.22% | 106.45 | 21.16 |
07/22 | 7,330 | 7,560 | 7,250 | 7,410 | +3.2% | 646,100 | 5505億7041万 | +2.73% | 103.52 | 20.58 |
07/19 | 7,000 | 7,190 | 6,950 | 7,180 | +3.91% | 353,900 | 5334億8118万 | -0.33% | 100.3 | 19.94 |
07/18 | 6,950 | 7,070 | 6,840 | 6,910 | -0.58% | 401,400 | 5134億1991万 | -4.09% | 96.53 | 19.19 |
07/17 | 6,800 | 6,980 | 6,690 | 6,950 | +1.76% | 423,900 | 5163億9195万 | -3.75% | 97.09 | 19.3 |
07/16 | 6,980 | 6,980 | 6,830 | 6,830 | -2.15% | 454,200 | 5074億7583万 | -5.61% | 95.41 | 18.97 |
07/12 | 7,080 | 7,100 | 6,930 | 6,980 | -2.1% | 319,300 | 5186億2098万 | -3.71% | 97.51 | 19.39 |
07/11 | 7,220 | 7,220 | 7,100 | 7,130 | -0.14% | 291,600 | 5297億6613万 | -1.59% | 99.61 | 19.8 |
07/10 | 7,010 | 7,180 | 6,900 | 7,140 | +1.13% | 389,500 | 5305億914万 | -1.37% | 99.75 | 19.83 |
07/09 | 7,290 | 7,310 | 7,050 | 7,060 | -3.68% | 444,000 | 5245億6506万 | -2.62% | 98.63 | 19.61 |
07/08 | 7,350 | 7,410 | 7,290 | 7,330 | -1.74% | 259,000 | 5446億2633万 | +1.08% | 102.4 | 20.36 |
07/05 | 7,590 | 7,600 | 7,320 | 7,460 | -3.12% | 462,800 | 5542億8546万 | +2.84% | 104.22 | 20.72 |
07/04 | 7,680 | 7,780 | 7,650 | 7,700 | -0.26% | 212,500 | 5721億1770万 | +6.24% | 107.57 | 21.39 |
07/03 | 7,870 | 7,970 | 7,580 | 7,720 | -0.77% | 598,100 | 5736億372万 | +6.88% | 107.85 | 21.44 |
07/02 | 7,510 | 7,780 | 7,510 | 7,780 | +4.15% | 511,400 | 5780億6178万 | +7.91% | 108.69 | 21.61 |
07/01 | 7,520 | 7,610 | 7,390 | 7,470 | +0.81% | 483,200 | 5550億2847万 | +3.58% | 104.36 | 20.75 |
06/28 | 7,370 | 7,520 | 7,260 | 7,410 | +2.63% | 591,900 | 5505億7041万 | +2.65% | 103.52 | 20.58 |
06/27 | 7,010 | 7,220 | 6,960 | 7,220 | +3% | 426,600 | 5364億5322万 | -0.06% | 100.86 | 20.05 |
06/26 | 7,200 | 7,270 | 6,980 | 7,010 | -3.71% | 398,000 | 5208億5001万 | -3.23% | 97.93 | 19.47 |
06/25 | 7,300 | 7,370 | 7,230 | 7,280 | +0.69% | 350,900 | 5409億1128万 | +0.14% | 101.7 | 20.22 |
06/24 | 7,200 | 7,300 | 7,050 | 7,230 | 0% | 352,100 | 5371億9623万 | -0.73% | 101 | 20.08 |
06/21 | 7,240 | 7,290 | 7,130 | 7,230 | +1.54% | 642,600 | 5371億9623万 | -0.97% | 101 | 20.08 |
06/20 | 7,010 | 7,180 | 6,930 | 7,120 | +1.28% | 485,400 | 5290億2312万 | -2.9% | 99.47 | 19.78 |
06/19 | 7,000 | 7,030 | 6,840 | 7,030 | +2.63% | 432,000 | 5223億3603万 | -4.44% | 98.21 | 19.53 |
06/18 | 6,910 | 7,040 | 6,810 | 6,850 | -0.72% | 529,100 | 5089億6185万 | -7.28% | 95.69 | 19.03 |
06/17 | 7,180 | 7,190 | 6,880 | 6,900 | -4.03% | 397,000 | 5126億7690万 | -6.95% | 96.39 | 19.16 |
06/14 | 7,150 | 7,200 | 7,050 | 7,190 | 0% | 364,200 | 5342億2419万 | -3.53% | 100.44 | 19.97 |
06/13 | 7,280 | 7,300 | 7,110 | 7,190 | -1.64% | 358,500 | 5342億2419万 | -3.95% | 100.44 | 19.97 |
06/12 | 7,330 | 7,540 | 7,270 | 7,310 | -0.27% | 515,100 | 5431億4031万 | -3% | 102.12 | 20.3 |
06/11 | 7,190 | 7,420 | 7,190 | 7,330 | +2.37% | 479,600 | 5446億2633万 | -3.45% | 102.4 | 20.36 |
06/10 | 7,070 | 7,300 | 7,050 | 7,160 | +4.22% | 582,800 | 5319億9516万 | -6.39% | 100.02 | 19.89 |
06/07 | 7,050 | 7,050 | 6,780 | 6,870 | -1.58% | 773,100 | 5104億4787万 | -10.94% | 95.97 | 19.08 |
06/06 | 7,450 | 7,480 | 6,960 | 6,980 | -6.06% | 896,900 | 5186億2098万 | -10.37% | 97.51 | 19.39 |
06/05 | 7,140 | 7,450 | 7,110 | 7,430 | +4.8% | 582,700 | 5520億5643万 | -5.57% | 103.8 | 20.64 |
06/04 | 7,410 | 7,420 | 7,040 | 7,090 | -4.06% | 632,400 | 5267億9409万 | -10.51% | 99.05 | 19.69 |
06/03 | 7,200 | 7,430 | 7,200 | 7,390 | +1.23% | 591,700 | 5490億8439万 | -7.45% | 103.24 | 20.52 |
05/31 | 7,080 | 7,380 | 7,030 | 7,300 | +3.11% | 767,100 | 5423億9730万 | -9.22% | 101.98 | 20.28 |
05/30 | 7,270 | 7,310 | 7,010 | 7,080 | -4.32% | 798,800 | 5260億5108万 | -12.55% | 98.91 | 19.66 |
05/29 | 7,760 | 7,790 | 7,370 | 7,400 | -5.49% | 812,900 | 5498億2740万 | -9.34% | 103.38 | 20.55 |
05/28 | 7,700 | 7,830 | 7,590 | 7,830 | +2.49% | 3,039,400 | 5817億7683万 | -4.67% | 109.38 | 21.75 |
05/27 | 7,550 | 7,660 | 7,470 | 7,640 | +1.19% | 528,700 | 5676億5964万 | -7.39% | 106.73 | 21.22 |
05/24 | 7,600 | 7,770 | 7,460 | 7,550 | -2.2% | 613,300 | 5609億7255万 | -8.86% | 105.47 | 20.97 |
05/23 | 7,600 | 7,720 | 7,550 | 7,720 | +0.78% | 365,900 | 5736億372万 | -7.12% | 107.85 | 21.44 |
05/22 | 7,730 | 7,800 | 7,630 | 7,660 | +0.79% | 483,500 | 5691億4566万 | -8.07% | 107.01 | 21.27 |
05/21 | 7,650 | 7,730 | 7,500 | 7,600 | -1.04% | 398,800 | 5646億8760万 | -9.16% | 106.17 | 21.11 |
05/20 | 8,050 | 8,090 | 7,560 | 7,680 | -4.36% | 663,500 | 5706億3168万 | -8.51% | 107.29 | 21.33 |
05/17 | 7,840 | 8,070 | 7,830 | 8,030 | +4.02% | 555,800 | 5966億3703万 | -4.45% | 112.18 | 22.3 |
05/16 | 7,820 | 7,990 | 7,590 | 7,720 | -0.9% | 616,600 | 5736億372万 | -8.14% | 107.85 | 21.44 |
05/15 | 7,640 | 7,880 | 7,570 | 7,790 | +3.45% | 782,100 | 5788億479万 | -7.37% | 108.83 | 21.64 |
05/14 | 7,710 | 7,830 | 7,480 | 7,530 | -4.2% | 1,250,700 | 5594億8653万 | -10.43% | 105.19 | 20.91 |
05/13 | 7,890 | 8,050 | 7,760 | 7,860 | -1.75% | 850,400 | 5840億586万 | -6.64% | 109.8 | 21.83 |
05/10 | 7,860 | 8,410 | 7,720 | 8,000 | -5.33% | 1,545,900 | 5944億800万 | -4.98% | 111.76 | 22.22 |
05/09 | 8,640 | 8,780 | 8,390 | 8,450 | -2.87% | 940,400 | 6278億4345万 | +0.36% | 118.05 | 23.47 |
05/08 | 8,560 | 8,970 | 8,560 | 8,700 | -0.8% | 655,900 | 6464億1870万 | +3.62% | 121.54 | 24.16 |
05/07 | 8,860 | 8,910 | 8,710 | 8,770 | 0% | 569,700 | 6516億1977万 | +4.93% | 122.52 | 24.36 |
04/26 | 8,810 | 8,860 | 8,730 | 8,770 | +0.34% | 464,800 | 6516億1977万 | +5.6% | 122.52 | 24.36 |
04/25 | 8,960 | 9,060 | 8,740 | 8,740 | -2.46% | 700,200 | 6493億9074万 | +5.8% | 122.1 | 24.27 |
04/24 | 8,840 | 9,080 | 8,830 | 8,960 | +1.7% | 488,300 | 6657億3696万 | +9.06% | 125.17 | 24.89 |
04/23 | 8,640 | 8,810 | 8,570 | 8,810 | +1.97% | 360,700 | 6545億9181万 | +7.94% | 123.08 | 24.47 |
04/22 | 8,800 | 8,870 | 8,500 | 8,640 | -1.82% | 539,500 | 6419億6064万 | +6.35% | 120.7 | 24 |
04/19 | 8,630 | 8,860 | 8,610 | 8,800 | +1.62% | 472,500 | 6538億4880万 | +8.82% | 122.94 | 24.44 |
04/18 | 8,800 | 8,860 | 8,610 | 8,660 | -0.8% | 520,000 | 6434億4666万 | +7.85% | 120.98 | 24.05 |
04/17 | 8,750 | 8,810 | 8,540 | 8,730 | +0.23% | 591,500 | 6486億4773万 | +9.4% | 121.96 | 24.25 |
04/16 | 8,600 | 8,730 | 8,530 | 8,710 | -0.11% | 451,700 | 6471億6171万 | +9.91% | 121.68 | 24.19 |
04/15 | 8,640 | 8,740 | 8,490 | 8,720 | +2.47% | 525,500 | 6479億472万 | +10.91% | 121.82 | 24.22 |
04/12 | 8,390 | 8,510 | 8,310 | 8,510 | +3.28% | 506,800 | 6323億151万 | +9.07% | 118.88 | 23.64 |
04/11 | 8,170 | 8,310 | 8,170 | 8,240 | +0.12% | 351,800 | 6122億4024万 | +6.35% | 115.11 | 22.89 |
04/10 | 8,380 | 8,440 | 8,170 | 8,230 | -3.18% | 837,100 | 6114億9723万 | +6.88% | 114.97 | 22.86 |
04/09 | 8,440 | 8,590 | 8,310 | 8,500 | +2.53% | 779,800 | 6315億5850万 | +11.14% | 118.74 | 23.61 |
04/08 | 7,950 | 8,330 | 7,920 | 8,290 | +4.28% | 733,300 | 6159億5529万 | +9.28% | 115.81 | 23.02 |
04/05 | 8,080 | 8,150 | 7,850 | 7,950 | -1% | 464,000 | 5906億9295万 | +5.65% | 111.06 | 22.08 |
04/04 | 7,880 | 8,130 | 7,860 | 8,030 | +2.03% | 479,500 | 5966億3703万 | +7.47% | 112.18 | 22.3 |
04/03 | 7,670 | 7,920 | 7,510 | 7,870 | +2.21% | 578,700 | 5847億4887万 | +6.14% | 109.94 | 21.86 |
04/02 | 7,940 | 7,940 | 7,600 | 7,700 | -1.66% | 600,500 | 5721億1770万 | +4.59% | 107.57 | 21.39 |
04/01 | 7,920 | 7,930 | 7,730 | 7,830 | -0.38% | 558,300 | 5817億7683万 | +7.05% | 109.38 | 21.75 |
03/29 | 8,020 | 8,070 | 7,780 | 7,860 | -2% | 925,800 | 5840億586万 | +8.37% | 109.8 | 21.83 |
03/28 | 7,980 | 8,170 | 7,920 | 8,020 | +1.91% | 694,800 | 5958億9402万 | +11.56% | 112.04 | 22.27 |
03/27 | 7,880 | 7,940 | 7,830 | 7,870 | +1.55% | 505,900 | 5847億4887万 | +10.5% | 109.94 | 21.86 |
03/26 | 7,460 | 7,800 | 7,460 | 7,750 | +4.31% | 522,200 | 5758億3275万 | +9.63% | 108.27 | 21.52 |
03/25 | 7,400 | 7,570 | 7,340 | 7,430 | -3.13% | 533,000 | 5520億5643万 | +5.84% | 103.8 | 20.64 |
03/22 | 7,660 | 7,830 | 7,600 | 7,670 | +0.66% | 659,900 | 5698億8867万 | +9.95% | 107.15 | 21.3 |
03/20 | 7,420 | 7,620 | 7,400 | 7,620 | 0% | 531,200 | 5661億7362万 | +10.12% | 106.45 | 21.16 |
03/19 | 7,820 | 7,840 | 7,390 | 7,620 | -2.81% | 839,100 | 5661億7362万 | +10.98% | 106.45 | 21.16 |