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 | 7,270 | 7,390 | 7,160 | 7,230 | -2.56% | 485,300 | 5371億9623万 | -4.81% | 101 | 20.08 |
| 09/27 | 7,180 | 7,440 | 7,150 | 7,420 | +4.36% | 816,700 | 5513億1342万 | -2.92% | 103.66 | 20.61 |
| 09/26 | 7,250 | 7,410 | 7,100 | 7,110 | -0.42% | 651,000 | 5282億8011万 | -7.53% | 99.33 | 19.75 |
| 09/25 | 7,140 | 7,490 | 7,120 | 7,140 | +2% | 1,344,600 | 5305億914万 | -7.75% | 99.75 | 19.83 |
| 09/24 | 7,180 | 7,210 | 6,950 | 7,000 | -3.98% | 689,200 | 5201億700万 | -10.01% | 97.79 | 19.44 |
| 09/20 | 7,420 | 7,520 | 7,280 | 7,290 | -1.62% | 724,100 | 5416億5429万 | -6.79% | 101.84 | 20.25 |
| 09/19 | 7,210 | 7,540 | 7,200 | 7,410 | +3.06% | 1,454,600 | 5505億7041万 | -5.52% | 103.52 | 20.58 |
| 09/18 | 6,900 | 7,230 | 6,840 | 7,190 | +7.31% | 1,445,900 | 5342億2419万 | -8.59% | 100.44 | 19.97 |
| 09/17 | 6,440 | 6,840 | 6,330 | 6,700 | +2.45% | 1,278,700 | 4978億1670万 | -15.08% | 93.6 | 18.61 |
| 09/13 | 6,790 | 6,790 | 6,350 | 6,540 | -4.25% | 1,862,000 | 4859億2854万 | -17.48% | 91.36 | 18.16 |
| 09/12 | 7,250 | 7,250 | 6,520 | 6,830 | -9.54% | 2,709,100 | 5074億7583万 | -14.24% | 95.41 | 18.97 |
| 09/11 | 7,520 | 7,700 | 7,420 | 7,550 | -3.45% | 828,600 | 5609億7255万 | -5.52% | 105.47 | 20.97 |
| 09/10 | 8,070 | 8,130 | 7,800 | 7,820 | -4.63% | 516,600 | 5810億3382万 | -2.25% | 109.25 | 21.72 |
| 09/09 | 7,930 | 8,200 | 7,830 | 8,200 | +2.89% | 370,900 | 6092億6820万 | +2.51% | 114.55 | 22.77 |
| 09/06 | 8,020 | 8,050 | 7,850 | 7,970 | +0.13% | 275,200 | 5921億7897万 | -0.24% | 111.34 | 22.14 |
| 09/05 | 7,750 | 7,980 | 7,680 | 7,960 | +3.78% | 447,100 | 5914億3596万 | -0.39% | 111.2 | 22.11 |
| 09/04 | 7,880 | 7,880 | 7,650 | 7,670 | -3.16% | 619,500 | 5698億8867万 | -4.02% | 107.15 | 21.3 |
| 09/03 | 8,120 | 8,120 | 7,910 | 7,920 | -4.23% | 506,300 | 5884億6392万 | -1.01% | 110.64 | 22 |
| 09/02 | 8,300 | 8,420 | 8,230 | 8,270 | +0.49% | 300,300 | 6144億6927万 | +3.38% | 115.53 | 22.97 |
| 08/30 | 8,090 | 8,270 | 8,030 | 8,230 | +3.52% | 375,300 | 6114億9723万 | +3.03% | 114.97 | 22.86 |
| 08/29 | 7,960 | 8,080 | 7,920 | 7,950 | +0.13% | 709,600 | 5906億9295万 | -0.3% | 111.06 | 22.08 |
| 08/28 | 8,030 | 8,090 | 7,900 | 7,940 | -1.85% | 334,700 | 5899億4994万 | -0.38% | 110.92 | 22.05 |
| 08/27 | 8,200 | 8,240 | 8,060 | 8,090 | 0% | 355,800 | 6010億9509万 | +1.67% | 113.02 | 22.47 |
| 08/26 | 8,110 | 8,160 | 8,040 | 8,090 | -3.23% | 383,700 | 6010億9509万 | +2.02% | 113.02 | 22.47 |
| 08/23 | 8,360 | 8,390 | 8,060 | 8,360 | -0.83% | 531,200 | 6211億5636万 | +5.9% | 116.79 | 23.22 |
| 08/22 | 8,630 | 8,670 | 8,320 | 8,430 | -1.52% | 572,700 | 6263億5743万 | +7.58% | 117.77 | 23.41 |
| 08/21 | 8,400 | 8,580 | 8,320 | 8,560 | +1.9% | 443,700 | 6360億1656万 | +10.08% | 119.58 | 23.77 |
| 08/20 | 8,110 | 8,400 | 8,050 | 8,400 | +3.7% | 430,500 | 6241億2840万 | +8.99% | 117.35 | 23.33 |
| 08/19 | 8,050 | 8,140 | 7,960 | 8,100 | +0.62% | 428,900 | 6018億3810万 | +5.88% | 113.16 | 22.5 |
| 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 |
