株価チャート
2019/05/15~2019/10/07
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 |
10/07 | 542 | 544 | 530 | 537 | -0.92% | 5,400 | 27億6434万 | +5.92% | - | 2.7 |
10/04 | 512 | 546 | 510 | 542 | +6.69% | 22,500 | 27億9008万 | +7.11% | - | 2.73 |
10/03 | 512 | 512 | 508 | 508 | -1.17% | 1,600 | 26億1505万 | +0.4% | - | 2.56 |
10/02 | 516 | 516 | 510 | 514 | -0.19% | 3,200 | 26億4594万 | +1.18% | - | 2.59 |
10/01 | 511 | 515 | 507 | 515 | 0% | 7,700 | 26億5109万 | +1.18% | - | 2.59 |
09/30 | 514 | 515 | 506 | 515 | +0.59% | 6,700 | 26億5109万 | +0.78% | - | 2.59 |
09/27 | 504 | 517 | 503 | 512 | +1.79% | 6,400 | 26億3564万 | 0% | - | 2.58 |
09/26 | 490 | 572 | 490 | 503 | +0.6% | 70,900 | 25億8931万 | -2.14% | - | 2.53 |
09/25 | 498 | 508 | 486 | 500 | +0.4% | 10,300 | 25億7387万 | -3.1% | - | 2.52 |
09/24 | 492 | 498 | 490 | 498 | 0% | 5,400 | 25億6358万 | -4.05% | - | 2.51 |
09/20 | 517 | 517 | 475 | 498 | -2.35% | 22,400 | 25億6358万 | -4.41% | - | 2.51 |
09/19 | 477 | 520 | 473 | 510 | +5.15% | 21,600 | 26億2535万 | -2.67% | - | 2.57 |
09/18 | 493 | 493 | 480 | 485 | -3% | 10,700 | 24億9665万 | -7.97% | - | 2.44 |
09/17 | 513 | 513 | 490 | 500 | +1.01% | 10,300 | 25億7387万 | -5.84% | - | 2.52 |
09/13 | 498 | 506 | 492 | 495 | -2.17% | 6,600 | 25億4813万 | -7.48% | - | 2.49 |
09/12 | 500 | 509 | 496 | 506 | +1.2% | 2,900 | 26億476万 | -5.95% | - | 2.55 |
09/11 | 503 | 503 | 495 | 500 | -0.79% | 3,500 | 25億7387万 | -7.58% | - | 2.52 |
09/10 | 494 | 505 | 486 | 504 | +1.61% | 14,800 | 25億9446万 | -7.35% | - | 2.54 |
09/09 | 500 | 510 | 495 | 496 | -0.4% | 3,400 | 25億5328万 | -9.32% | - | 2.5 |
09/06 | 506 | 506 | 495 | 498 | -1.19% | 11,100 | 25億6358万 | -9.62% | - | 2.51 |
09/05 | 512 | 514 | 501 | 504 | -1.37% | 3,700 | 25億9446万 | -9.19% | - | 2.54 |
09/04 | 498 | 515 | 486 | 511 | +1.19% | 13,600 | 26億3050万 | -8.59% | - | 2.57 |
09/03 | 512 | 534 | 500 | 505 | 0% | 27,200 | 25億9961万 | -10.14% | - | 2.54 |
09/02 | 508 | 514 | 485 | 505 | -2.32% | 18,100 | 25億9961万 | -10.78% | - | 2.54 |
08/30 | 512 | 525 | 512 | 517 | +1.37% | 5,100 | 26億6138万 | -9.3% | - | 2.6 |
08/29 | 536 | 540 | 510 | 510 | -5.56% | 12,700 | 26億2535万 | -10.99% | - | 2.57 |
08/28 | 546 | 550 | 530 | 540 | -1.82% | 3,900 | 27億7978万 | -6.41% | - | 2.72 |
08/27 | 555 | 560 | 550 | 550 | -0.54% | 1,000 | 28億3126万 | -5.01% | - | 2.77 |
08/26 | 569 | 569 | 546 | 553 | -1.07% | 1,300 | 28億4670万 | -4.82% | - | 2.78 |
08/23 | 543 | 559 | 543 | 559 | +2.95% | 2,500 | 28億7759万 | -4.12% | - | 2.81 |
08/22 | 554 | 555 | 525 | 543 | -1.27% | 14,100 | 27億9522万 | -7.02% | - | 2.73 |
08/21 | 552 | 562 | 550 | 550 | -2.31% | 5,700 | 28億3126万 | -6.14% | - | 2.77 |
08/20 | 564 | 572 | 562 | 563 | -0.35% | 2,500 | 28億9818万 | -4.41% | - | 2.83 |
08/19 | 560 | 569 | 560 | 565 | -0.88% | 2,100 | 29億847万 | -4.4% | - | 2.84 |
08/16 | 571 | 571 | 558 | 570 | 0% | 3,100 | 29億3421万 | -3.88% | - | 2.87 |
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 |