株価チャート
2019/04/03~2019/08/30
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 |
08/30 | 415 | 422 | 410 | 416 | +1.71% | 45,200 | 47億80万 | -10.92% | 185.92 | 3.12 |
08/29 | 413 | 417 | 400 | 409 | -0.49% | 67,900 | 46億2170万 | -13.16% | 182.79 | 3.07 |
08/28 | 422 | 425 | 408 | 411 | -1.67% | 30,800 | 46億4430万 | -13.47% | 183.68 | 3.08 |
08/27 | 421 | 428 | 417 | 418 | +0.24% | 43,300 | 47億2340万 | -12.73% | 186.81 | 3.13 |
08/26 | 420 | 429 | 417 | 417 | -3.25% | 54,800 | 47億1210万 | -13.13% | 186.37 | 3.13 |
08/23 | 446 | 446 | 427 | 431 | -3.58% | 103,600 | 48億7030万 | -9.83% | 192.62 | 3.23 |
08/22 | 461 | 470 | 445 | 447 | -2.61% | 120,600 | 50億5110万 | -5.89% | 199.77 | 3.35 |
08/21 | 464 | 474 | 455 | 459 | -2.55% | 128,600 | 51億8670万 | -2.96% | 205.14 | 3.44 |
08/20 | 491 | 497 | 467 | 471 | -3.68% | 172,000 | 53億2230万 | 0% | 210.5 | 3.53 |
08/19 | 475 | 507 | 473 | 489 | +2.95% | 201,900 | 55億2570万 | +4.94% | 218.54 | 3.66 |
08/16 | 461 | 502 | 457 | 475 | +3.26% | 396,800 | 53億6750万 | +3.04% | 212.29 | 3.56 |
08/15 | 454 | 471 | 444 | 460 | -2.13% | 183,700 | 51億9800万 | +0.88% | 205.58 | 3.45 |
08/14 | 480 | 488 | 467 | 470 | +1.29% | 181,600 | 53億1100万 | +4.21% | 210.05 | 3.52 |
08/13 | 495 | 503 | 461 | 464 | -6.83% | 297,200 | 52億4320万 | +4.04% | 207.37 | 3.48 |
08/09 | 502 | 516 | 480 | 498 | -1.78% | 599,100 | 56億2740万 | +12.42% | 222.57 | 3.73 |
08/08 | 485 | 532 | 470 | 507 | +8.1% | 1,048,600 | 57億2910万 | +15.75% | 226.59 | 3.8 |
08/07 | 460 | 500 | 447 | 469 | +0.86% | 471,200 | 52億9970万 | +8.31% | 209.61 | 3.51 |
08/06 | 449 | 476 | 442 | 465 | +0.87% | 245,100 | 52億5450万 | +8.64% | 207.82 | 3.48 |
08/05 | 489 | 495 | 448 | 461 | -7.24% | 323,800 | 52億930万 | +8.73% | 206.03 | 3.45 |
08/02 | 494 | 531 | 479 | 497 | -0.6% | 594,400 | 56億1610万 | +18.33% | 222.12 | 3.72 |
08/01 | 515 | 523 | 498 | 500 | -6.54% | 744,600 | 56億5000万 | +20.77% | 223.46 | 3.75 |
07/31 | 509 | 556 | 494 | 535 | +12.39% | 2,855,800 | 60億4550万 | +31.13% | 239.1 | 4.01 |
07/30 | 543 | 562 | 475 | 476 | -13.77% | 3,209,100 | 53億7880万 | +19% | 212.73 | 3.57 |
07/29 | 534 | 552 | 527 | 552 | +16.95% | 628,800 | 62億3760万 | +39.75% | 246.7 | 4.14 |
07/26 | 496 | 506 | 469 | 472 | -7.45% | 704,900 | 53億3360万 | +21.96% | 210.95 | 3.54 |
07/25 | 513 | 553 | 490 | 510 | -2.49% | 1,217,100 | 57億6300万 | +33.51% | 227.93 | 3.82 |
07/24 | 559 | 596 | 519 | 523 | +0.77% | 4,475,300 | 59億990万 | +39.47% | 233.74 | 3.92 |
07/23 | 519 | 519 | 487 | 519 | +18.22% | 3,549,600 | 58億6470万 | +41.03% | 231.95 | 3.89 |
07/22 | 395 | 439 | 395 | 439 | +22.28% | 637,400 | 49億6070万 | +21.61% | 196.2 | 3.29 |
07/19 | 370 | 372 | 355 | 359 | -0.55% | 70,600 | 40億5670万 | +0.56% | 160.44 | 2.69 |
07/18 | 382 | 403 | 361 | 361 | -7.44% | 224,900 | 40億7930万 | +1.12% | 161.34 | 2.71 |
07/17 | 417 | 423 | 374 | 390 | -8.24% | 608,100 | 44億700万 | +9.55% | 174.3 | 2.92 |
07/16 | 343 | 425 | 339 | 425 | +23.19% | 955,500 | 48億250万 | +20.06% | 189.94 | 3.19 |
07/12 | 345 | 346 | 343 | 345 | -0.58% | 5,300 | 38億9850万 | -1.71% | 154.19 | 2.59 |
07/11 | 347 | 347 | 343 | 347 | +0.29% | 10,200 | 39億2110万 | -1.14% | 155.08 | 2.6 |
07/10 | 346 | 352 | 346 | 346 | -0.29% | 7,400 | 39億980万 | -1.14% | 154.63 | 2.59 |
07/09 | 354 | 354 | 345 | 347 | -0.86% | 19,000 | 39億2110万 | -0.86% | 155.08 | 2.6 |
07/08 | 350 | 358 | 350 | 350 | -7.41% | 87,800 | 39億5500万 | 0% | 156.42 | 2.62 |
07/05 | 380 | 380 | 369 | 378 | -0.26% | 45,300 | 42億7140万 | +8.31% | 168.94 | 2.83 |
07/04 | 373 | 379 | 370 | 379 | +1.88% | 18,100 | 42億8270万 | +8.91% | 169.38 | 2.84 |
07/03 | 360 | 379 | 360 | 372 | +3.62% | 54,900 | 42億360万 | +7.2% | 166.25 | 2.79 |
07/02 | 362 | 364 | 359 | 359 | +0.28% | 15,400 | 40億5670万 | +3.76% | 160.44 | 2.69 |
07/01 | 364 | 365 | 353 | 358 | +0.28% | 27,800 | 40億4540万 | +3.47% | 160 | 2.68 |
06/28 | 350 | 357 | 349 | 357 | +0.85% | 5,600 | 40億3410万 | +3.18% | 159.55 | 2.68 |
06/27 | 346 | 354 | 346 | 354 | +2.02% | 6,400 | 40億20万 | +2.61% | 158.21 | 2.65 |
06/26 | 344 | 350 | 343 | 347 | +1.46% | 7,500 | 39億2110万 | +0.58% | 155.08 | 2.6 |
06/25 | 342 | 344 | 341 | 342 | 0% | 2,900 | 38億6460万 | -0.87% | 152.85 | 2.56 |
06/24 | 348 | 348 | 342 | 342 | -0.58% | 1,600 | 38億6460万 | -1.16% | 152.85 | 2.56 |
06/21 | 343 | 349 | 343 | 344 | -0.29% | 4,900 | 38億8720万 | -0.58% | 153.74 | 2.58 |
06/20 | 343 | 348 | 343 | 345 | +0.58% | 4,600 | 38億9850万 | -0.58% | 154.19 | 2.59 |
06/19 | 343 | 347 | 342 | 343 | -0.58% | 4,100 | 38億7590万 | -1.15% | 153.29 | 2.57 |
06/18 | 350 | 351 | 345 | 345 | -0.58% | 3,100 | 38億9850万 | -0.86% | 154.19 | 2.59 |
06/17 | 344 | 349 | 344 | 347 | +0.29% | 2,100 | 39億2110万 | -0.29% | 155.08 | 2.6 |
06/14 | 348 | 348 | 345 | 346 | +0.29% | 8,300 | 39億980万 | -0.29% | 154.63 | 2.59 |
06/13 | 344 | 346 | 343 | 345 | +0.29% | 3,700 | 38億9850万 | -0.58% | 154.19 | 2.59 |
06/12 | 345 | 348 | 343 | 344 | 0% | 6,200 | 38億8720万 | -0.86% | 153.74 | 2.58 |
06/11 | 344 | 345 | 340 | 344 | +0.88% | 7,700 | 38億8720万 | -0.86% | 153.74 | 2.58 |
06/10 | 343 | 344 | 340 | 341 | -0.58% | 4,100 | 38億5330万 | -1.73% | 152.4 | 2.56 |
06/07 | 344 | 344 | 339 | 343 | +2.08% | 2,600 | 38億7590万 | -1.15% | 153.29 | 2.57 |
06/06 | 341 | 341 | 336 | 336 | -1.47% | 4,500 | 37億9680万 | -3.17% | 150.16 | 2.52 |
06/05 | 348 | 348 | 336 | 341 | 0% | 14,800 | 38億5330万 | -1.73% | 152.4 | 2.56 |
06/04 | 342 | 342 | 338 | 341 | 0% | 5,000 | 38億5330万 | -2.01% | 152.4 | 2.56 |
06/03 | 340 | 347 | 340 | 341 | -0.29% | 6,600 | 38億5330万 | -2.01% | 152.4 | 2.56 |
05/31 | 353 | 353 | 341 | 342 | -2.84% | 7,600 | 38億6460万 | -1.72% | 152.85 | 2.56 |
05/30 | 353 | 367 | 351 | 352 | -0.28% | 30,900 | 39億7760万 | +1.44% | 157.32 | 2.64 |
05/29 | 353 | 355 | 353 | 353 | -0.84% | 4,000 | 39億8890万 | +1.73% | 157.76 | 2.65 |
05/28 | 357 | 357 | 350 | 356 | +0.85% | 7,900 | 40億2280万 | +2.59% | 159.1 | 2.67 |
05/27 | 353 | 353 | 349 | 353 | +1.15% | 1,700 | 39億8890万 | +1.73% | 157.76 | 2.65 |
05/24 | 350 | 356 | 349 | 349 | -0.29% | 2,500 | 39億4370万 | +0.58% | 155.97 | 2.62 |
05/23 | 355 | 355 | 350 | 350 | 0% | 2,000 | 39億5500万 | +1.16% | 156.42 | 2.62 |
05/22 | 357 | 357 | 349 | 350 | 0% | 1,900 | 39億5500万 | +0.86% | 156.42 | 2.62 |
05/21 | 355 | 355 | 349 | 350 | -2.51% | 2,500 | 39億5500万 | +0.86% | 156.42 | 2.62 |
05/20 | 352 | 362 | 346 | 359 | +0.84% | 4,400 | 40億5670万 | +3.46% | 160.44 | 2.69 |
05/17 | 353 | 356 | 347 | 356 | +0.85% | 4,900 | 40億2280万 | +2.3% | 159.1 | 2.67 |
05/16 | 360 | 360 | 353 | 353 | -1.94% | 3,200 | 39億8890万 | +1.15% | 157.76 | 2.65 |
05/15 | 342 | 366 | 342 | 360 | +6.51% | 31,900 | 40億6800万 | +3.15% | 160.89 | 2.7 |
05/14 | 335 | 340 | 334 | 338 | -1.17% | 9,300 | 38億1940万 | -3.15% | 151.06 | 2.53 |
05/13 | 343 | 343 | 339 | 342 | +0.88% | 6,300 | 38億6460万 | -2.29% | 152.85 | 2.56 |
05/10 | 338 | 341 | 338 | 339 | 0% | 1,400 | 38億3070万 | -3.42% | 151.51 | 2.54 |
05/09 | 342 | 342 | 339 | 339 | -1.17% | 7,600 | 38億3070万 | -3.42% | 151.51 | 2.54 |
05/08 | 342 | 344 | 342 | 343 | +0.59% | 1,400 | 38億7590万 | -2.56% | 153.29 | 2.57 |
05/07 | 354 | 354 | 339 | 341 | -1.73% | 16,400 | 38億5330万 | -3.13% | 152.4 | 2.56 |
04/26 | 348 | 349 | 340 | 347 | -0.86% | 11,400 | 39億2110万 | -1.42% | 155.08 | 2.6 |
04/25 | 342 | 351 | 342 | 350 | +2.64% | 6,600 | 39億5500万 | -0.57% | 156.42 | 2.62 |
04/24 | 348 | 349 | 341 | 341 | -2.01% | 6,200 | 38億5330万 | -3.13% | 152.4 | 2.56 |
04/23 | 334 | 356 | 333 | 348 | +2.96% | 28,900 | 39億3240万 | -1.42% | 155.53 | 2.61 |
04/22 | 346 | 346 | 338 | 338 | -1.17% | 5,500 | 38億1940万 | -4.25% | 151.06 | 2.53 |
04/19 | 342 | 345 | 340 | 342 | +1.79% | 5,400 | 38億6460万 | -3.12% | 152.85 | 2.56 |
04/18 | 347 | 350 | 336 | 336 | -2.89% | 20,700 | 37億9680万 | -5.08% | 150.16 | 2.52 |
04/17 | 351 | 352 | 346 | 346 | -1.14% | 11,200 | 39億980万 | -2.26% | 154.63 | 2.59 |
04/16 | 352 | 352 | 345 | 350 | -0.57% | 8,000 | 39億5500万 | -1.13% | 156.42 | 2.62 |
04/15 | 346 | 352 | 345 | 352 | +2.33% | 11,500 | 39億7760万 | -0.56% | 157.32 | 2.64 |
04/12 | 348 | 348 | 344 | 344 | -1.15% | 13,700 | 38億8720万 | -2.55% | 153.74 | 2.58 |
04/11 | 353 | 355 | 345 | 348 | -1.69% | 20,800 | 39億3240万 | -1.42% | 155.53 | 2.61 |
04/10 | 350 | 356 | 348 | 354 | +0.57% | 12,200 | 40億20万 | 0% | 158.21 | 2.65 |
04/09 | 369 | 369 | 351 | 352 | -3.56% | 27,900 | 39億7760万 | -0.56% | 157.32 | 2.64 |
04/08 | 357 | 374 | 351 | 365 | -5.68% | 83,800 | 41億2450万 | +3.11% | 163.13 | 2.74 |
04/05 | 374 | 389 | 369 | 387 | +5.74% | 67,000 | 43億7310万 | +9.63% | 172.96 | 2.9 |
04/04 | 364 | 366 | 360 | 366 | +1.95% | 17,800 | 41億3580万 | +4.27% | 163.57 | 2.74 |
04/03 | 360 | 361 | 358 | 359 | +0.28% | 6,400 | 40億5670万 | +2.28% | 160.44 | 2.69 |