株価チャート
2019/03/18~2019/08/15
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 |
08/15 | 570 | 570 | 563 | 570 | -1.38% | 6,100 | 29億3421万 | -4.2% | - | 2.87 |
08/14 | 579 | 583 | 541 | 578 | -1.87% | 21,800 | 29億7540万 | -3.18% | - | 2.91 |
08/13 | 585 | 589 | 585 | 589 | -1.67% | 700 | 30億3202万 | -1.51% | - | 2.97 |
08/09 | 572 | 600 | 572 | 599 | +4.17% | 3,800 | 30億8350万 | 0% | - | 3.02 |
08/08 | 580 | 580 | 566 | 575 | -0.52% | 2,200 | 29億5995万 | -4.17% | - | 2.89 |
08/07 | 575 | 578 | 570 | 578 | +0.52% | 2,900 | 29億7540万 | -3.99% | - | 2.91 |
08/06 | 575 | 585 | 571 | 575 | -1.03% | 5,100 | 29億5995万 | -4.64% | - | 2.89 |
08/05 | 592 | 592 | 580 | 581 | -1.86% | 9,200 | 29億9084万 | -3.81% | - | 2.93 |
08/02 | 599 | 599 | 590 | 592 | -1.17% | 4,300 | 30億4746万 | -2.15% | - | 2.98 |
08/01 | 594 | 599 | 594 | 599 | +1.18% | 800 | 30億8350万 | -0.99% | - | 3.02 |
07/31 | 617 | 617 | 592 | 592 | -0.84% | 8,400 | 30億4746万 | -2.15% | - | 2.98 |
07/30 | 591 | 597 | 591 | 597 | +0.17% | 2,000 | 30億7320万 | -1.32% | - | 3.01 |
07/29 | 604 | 604 | 590 | 596 | -1.16% | 2,400 | 30億6806万 | -1.49% | - | 3 |
07/26 | 596 | 603 | 596 | 603 | +0.5% | 900 | 31億409万 | -0.5% | - | 3.04 |
07/25 | 600 | 600 | 600 | 600 | -0.66% | 200 | 30億8865万 | -0.99% | - | 3.02 |
07/24 | 604 | 604 | 604 | 604 | +0.17% | 200 | 31億924万 | -0.49% | - | 3.04 |
07/23 | 599 | 603 | 599 | 603 | +0.67% | 400 | 31億409万 | -0.82% | - | 3.04 |
07/22 | 593 | 600 | 589 | 599 | +1.18% | 4,900 | 30億8350万 | -1.48% | - | 3.02 |
07/19 | 596 | 603 | 590 | 592 | -0.5% | 800 | 30億4746万 | -2.79% | - | 2.98 |
07/18 | 598 | 598 | 586 | 595 | -0.34% | 5,300 | 30億6291万 | -2.46% | - | 3 |
07/17 | 609 | 609 | 597 | 597 | -2.13% | 3,300 | 30億7320万 | -2.29% | - | 3.01 |
07/16 | 627 | 627 | 609 | 610 | -1.13% | 4,200 | 31億4012万 | -0.49% | - | 3.07 |
07/12 | 614 | 620 | 611 | 617 | 0% | 3,300 | 31億7616万 | +0.49% | - | 3.11 |
07/11 | 614 | 617 | 614 | 617 | -0.16% | 600 | 31億7616万 | +0.49% | - | 3.11 |
07/10 | 620 | 620 | 607 | 618 | -0.32% | 700 | 31億8131万 | +0.82% | - | 3.11 |
07/09 | 606 | 620 | 603 | 620 | +2.31% | 2,300 | 31億9160万 | +1.31% | - | 3.12 |
07/08 | 610 | 613 | 605 | 606 | -1.78% | 2,400 | 31億1953万 | -0.66% | - | 3.05 |
07/05 | 600 | 617 | 600 | 617 | -0.48% | 3,500 | 31億7616万 | +1.48% | - | 3.11 |
07/04 | 619 | 620 | 604 | 620 | +0.81% | 1,800 | 31億9160万 | +2.14% | - | 3.12 |
07/03 | 614 | 615 | 612 | 615 | +0.33% | 800 | 31億6586万 | +1.65% | - | 3.1 |
07/02 | 605 | 613 | 605 | 613 | +0.82% | 1,700 | 31億5557万 | +1.49% | - | 3.09 |
07/01 | 600 | 608 | 585 | 608 | +2.18% | 4,500 | 31億2983万 | +0.83% | - | 3.06 |
06/28 | 589 | 595 | 589 | 595 | +0.17% | 1,400 | 30億6291万 | -1.16% | - | 3 |
06/27 | 584 | 595 | 584 | 594 | -0.17% | 9,300 | 30億5776万 | -1.33% | - | 2.99 |
06/26 | 597 | 609 | 595 | 595 | -0.34% | 3,000 | 30億6291万 | -1.16% | - | 3 |
06/25 | 599 | 599 | 583 | 597 | -0.33% | 6,600 | 30億7320万 | -0.83% | - | 3.01 |
06/24 | 600 | 600 | 590 | 599 | -1.32% | 6,900 | 30億8350万 | -0.66% | - | 3.02 |
06/21 | 606 | 607 | 600 | 607 | +0.17% | 3,100 | 31億2468万 | +0.33% | - | 3.06 |
06/20 | 615 | 615 | 600 | 606 | -3.04% | 6,300 | 31億1953万 | -0.16% | - | 3.05 |
06/19 | 610 | 625 | 608 | 625 | +0.16% | 2,800 | 32億1734万 | +2.63% | - | 3.15 |
06/18 | 610 | 625 | 604 | 624 | +0.65% | 3,300 | 32億1219万 | +2.3% | - | 3.14 |
06/17 | 629 | 629 | 618 | 620 | +1.81% | 3,700 | 31億9160万 | +1.64% | - | 3.12 |
06/14 | 614 | 616 | 607 | 609 | -2.09% | 5,000 | 31億3498万 | -0.16% | - | 3.07 |
06/13 | 628 | 628 | 622 | 622 | -1.27% | 900 | 32億190万 | +1.63% | - | 3.13 |
06/12 | 639 | 639 | 626 | 630 | -1.25% | 2,700 | 32億4308万 | +2.61% | - | 3.17 |
06/11 | 630 | 638 | 619 | 638 | +1.27% | 5,100 | 32億8426万 | +3.57% | - | 3.21 |
06/10 | 621 | 630 | 612 | 630 | +0.16% | 7,100 | 32億4308万 | +1.94% | - | 3.17 |
06/07 | 599 | 630 | 591 | 629 | +6.97% | 8,500 | 32億3793万 | +1.45% | - | 3.17 |
06/06 | 591 | 635 | 588 | 588 | -0.34% | 12,800 | 30億2687万 | -5.47% | - | 2.96 |
06/05 | 575 | 590 | 570 | 590 | +2.79% | 7,300 | 30億3717万 | -5.9% | - | 2.97 |
06/04 | 570 | 579 | 568 | 574 | +1.95% | 5,700 | 29億5480万 | -9.03% | - | 2.89 |
06/03 | 574 | 578 | 562 | 563 | -3.6% | 7,700 | 28億9818万 | -11.48% | - | 2.83 |
05/31 | 579 | 584 | 576 | 584 | +1.21% | 2,400 | 30億628万 | -8.89% | - | 2.94 |
05/30 | 589 | 589 | 571 | 577 | -2.2% | 6,600 | 29億7025万 | -10.68% | - | 2.91 |
05/29 | 580 | 590 | 575 | 590 | +0.17% | 3,000 | 30億3717万 | -9.37% | - | 2.97 |
05/28 | 589 | 590 | 582 | 589 | +0.68% | 2,100 | 30億3202万 | -10.08% | - | 2.97 |
05/27 | 590 | 590 | 572 | 585 | -1.18% | 7,000 | 30億1143万 | -11.23% | - | 2.95 |
05/24 | 582 | 605 | 581 | 592 | +1.72% | 6,800 | 30億4746万 | -10.71% | - | 2.98 |
05/23 | 609 | 610 | 577 | 582 | -3% | 22,600 | 29億9599万 | -12.74% | - | 2.93 |
05/22 | 632 | 632 | 595 | 600 | -4.46% | 31,400 | 30億8865万 | -10.58% | - | 3.02 |
05/21 | 631 | 657 | 614 | 628 | -4.12% | 16,900 | 32億3278万 | -6.96% | - | 3.16 |
05/20 | 642 | 655 | 639 | 655 | +0.46% | 5,500 | 33億7177万 | -3.25% | - | 3.3 |
05/17 | 654 | 658 | 641 | 652 | -0.31% | 3,100 | 33億5633万 | -3.98% | - | 3.28 |
05/16 | 635 | 656 | 635 | 654 | +1.87% | 3,500 | 33億6662万 | -3.96% | - | 3.29 |
05/15 | 642 | 657 | 631 | 642 | +2.56% | 9,300 | 33億485万 | -5.87% | - | 3.23 |
05/14 | 600 | 626 | 598 | 626 | +0.97% | 12,700 | 32億2249万 | -8.48% | - | 3.15 |
05/13 | 659 | 659 | 618 | 620 | -5.34% | 36,700 | 31億9160万 | -9.75% | - | 3.12 |
05/10 | 675 | 675 | 648 | 655 | -3.96% | 19,400 | 33億7177万 | -5.07% | - | 3.3 |
05/09 | 685 | 685 | 682 | 682 | -0.44% | 1,100 | 35億1076万 | -1.45% | - | 3.43 |
05/08 | 687 | 690 | 685 | 685 | 0% | 1,700 | 35億2621万 | -1.15% | - | 3.45 |
05/07 | 680 | 685 | 678 | 685 | +0.59% | 900 | 35億2621万 | -1.15% | - | 3.45 |
04/26 | 686 | 686 | 681 | 681 | -0.29% | 3,100 | 35億561万 | -1.87% | - | 3.43 |
04/25 | 699 | 699 | 680 | 683 | -2.29% | 4,100 | 35億1591万 | -1.73% | - | 3.44 |
04/24 | 687 | 699 | 680 | 699 | +0.58% | 7,300 | 35億9827万 | +0.29% | - | 3.52 |
04/23 | 686 | 695 | 684 | 695 | +1.16% | 1,500 | 35億7768万 | -0.43% | - | 3.5 |
04/22 | 696 | 708 | 683 | 687 | -2.97% | 12,100 | 35億3650万 | -1.86% | - | 3.46 |
04/19 | 708 | 713 | 698 | 708 | +2.16% | 11,500 | 36億4460万 | +1% | - | 3.56 |
04/18 | 699 | 699 | 687 | 693 | -0.86% | 5,000 | 35億6739万 | -1.28% | - | 3.49 |
04/17 | 693 | 700 | 685 | 699 | +1.6% | 3,900 | 35億9827万 | -0.71% | - | 3.52 |
04/16 | 699 | 703 | 687 | 688 | -1.57% | 4,400 | 35億4165万 | -2.41% | - | 3.46 |
04/15 | 694 | 700 | 683 | 699 | +2.19% | 5,400 | 35億9827万 | -0.99% | - | 3.52 |
04/12 | 680 | 702 | 674 | 684 | 0% | 13,100 | 35億2106万 | -3.39% | - | 3.44 |
04/11 | 691 | 691 | 678 | 684 | +0.44% | 3,800 | 35億2106万 | -3.8% | - | 3.44 |
04/10 | 700 | 700 | 681 | 681 | -2.71% | 15,600 | 35億561万 | -4.62% | - | 3.43 |
04/09 | 700 | 700 | 681 | 700 | 0% | 7,300 | 36億342万 | -2.51% | - | 3.52 |
04/08 | 695 | 700 | 688 | 700 | +0.43% | 1,900 | 36億342万 | -2.78% | - | 3.52 |
04/05 | 689 | 699 | 686 | 697 | -0.29% | 5,400 | 35億8798万 | -3.46% | - | 3.51 |
04/04 | 686 | 700 | 683 | 699 | +2.49% | 4,500 | 35億9827万 | -3.59% | - | 3.52 |
04/03 | 692 | 692 | 682 | 682 | -1.73% | 6,000 | 35億1076万 | -6.19% | - | 3.43 |
04/02 | 690 | 703 | 685 | 694 | +1.02% | 5,600 | 35億7253万 | -4.93% | - | 3.49 |
04/01 | 706 | 706 | 678 | 687 | -2.69% | 13,100 | 35億3650万 | -6.28% | - | 3.46 |
03/29 | 702 | 714 | 702 | 706 | +0.14% | 1,100 | 36億3431万 | -3.95% | - | 3.55 |
03/28 | 700 | 705 | 686 | 705 | +0.28% | 8,200 | 36億2916万 | -4.34% | - | 3.55 |
03/27 | 696 | 708 | 696 | 703 | +1.44% | 2,500 | 36億1886万 | -4.61% | - | 3.54 |
03/26 | 700 | 710 | 690 | 693 | -0.57% | 8,500 | 35億6739万 | -6.1% | - | 3.49 |
03/25 | 707 | 715 | 692 | 697 | -3.19% | 17,700 | 35億8798万 | -5.81% | - | 3.51 |
03/22 | 723 | 725 | 705 | 720 | -1.1% | 7,100 | 37億638万 | -3.1% | - | 3.62 |
03/20 | 722 | 731 | 722 | 728 | -0.41% | 3,400 | 37億4756万 | -2.41% | - | 3.67 |
03/19 | 726 | 733 | 709 | 731 | +0.55% | 10,200 | 37億6300万 | -2.27% | - | 3.68 |
03/18 | 737 | 741 | 727 | 727 | -0.27% | 2,300 | 37億4241万 | -3.2% | - | 3.66 |