株価チャート
2019/03/25~2019/08/21
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 |
08/21 | 480 | 485 | 480 | 483 | -0.41% | 1,851,600 | 4899億4641万 | -9.04% | 8.23 | 0.69 |
08/20 | 481 | 485 | 479 | 485 | +0.83% | 1,286,000 | 4919億7518万 | -9.35% | 8.26 | 0.69 |
08/19 | 485 | 485 | 479 | 481 | +0.63% | 1,391,000 | 4879億1765万 | -10.76% | 8.19 | 0.69 |
08/16 | 469 | 479 | 468 | 478 | +0.21% | 2,573,800 | 4848億7450万 | -12.13% | 8.14 | 0.68 |
08/15 | 470 | 479 | 467 | 477 | -1.04% | 1,926,900 | 4838億6012万 | -12.96% | 8.13 | 0.68 |
08/14 | 485 | 485 | 477 | 482 | +0.84% | 2,253,500 | 4889億3203万 | -12.84% | 8.21 | 0.69 |
08/13 | 490 | 492 | 477 | 478 | -3.04% | 2,814,100 | 4848億7450万 | -14.34% | 8.14 | 0.68 |
08/09 | 499 | 501 | 492 | 493 | -0.6% | 2,609,200 | 5000億9023万 | -12.43% | 8.4 | 0.71 |
08/08 | 493 | 498 | 491 | 496 | -0.4% | 2,064,000 | 5031億3338万 | -12.68% | 8.45 | 0.71 |
08/07 | 502 | 508 | 496 | 498 | -1.58% | 3,065,700 | 5051億6214万 | -13.09% | 8.48 | 0.71 |
08/06 | 493 | 506 | 490 | 506 | -1.17% | 3,817,300 | 5132億7719万 | -12.46% | 8.62 | 0.72 |
08/05 | 526 | 526 | 505 | 512 | -3.4% | 3,249,100 | 5193億6349万 | -12.18% | 8.72 | 0.73 |
08/02 | 550 | 552 | 525 | 530 | -5.19% | 4,461,600 | 5376億2236万 | -9.71% | 9.03 | 0.76 |
08/01 | 562 | 571 | 546 | 559 | -1.24% | 4,235,700 | 5670億3943万 | -5.41% | 9.52 | 0.8 |
07/31 | 559 | 567 | 554 | 566 | +0.35% | 3,194,900 | 5741億4010万 | -4.71% | 9.64 | 0.81 |
07/30 | 570 | 572 | 561 | 564 | -1.4% | 2,279,300 | 5721億1134万 | -5.37% | 9.61 | 0.81 |
07/29 | 572 | 573 | 566 | 572 | -0.35% | 1,798,500 | 5802億2639万 | -4.35% | 9.74 | 0.82 |
07/26 | 581 | 583 | 572 | 574 | -1.37% | 1,872,600 | 5822億5516万 | -4.33% | 9.78 | 0.82 |
07/25 | 587 | 588 | 579 | 582 | -0.34% | 2,502,100 | 5903億7021万 | -3.32% | 9.92 | 0.83 |
07/24 | 587 | 588 | 581 | 584 | +0.69% | 1,864,300 | 5923億9898万 | -3.15% | 9.95 | 0.84 |
07/23 | 574 | 582 | 571 | 580 | +0.87% | 1,582,800 | 5883億4145万 | -3.97% | 9.88 | 0.83 |
07/22 | 581 | 585 | 574 | 575 | -1.03% | 1,555,800 | 5832億6954万 | -4.96% | 9.8 | 0.82 |
07/19 | 568 | 582 | 567 | 581 | +2.83% | 1,984,800 | 5893億5583万 | -4.13% | 9.9 | 0.83 |
07/18 | 577 | 582 | 562 | 565 | -3.09% | 2,571,700 | 5731億2572万 | -6.92% | 9.63 | 0.81 |
07/17 | 577 | 587 | 575 | 583 | +0.69% | 2,760,200 | 5913億8459万 | -4.11% | 9.93 | 0.83 |
07/16 | 585 | 590 | 579 | 579 | -1.7% | 2,407,700 | 5873億2707万 | -4.93% | 9.86 | 0.83 |
07/12 | 590 | 590 | 583 | 589 | -0.51% | 2,297,000 | 5974億7089万 | -3.28% | 10.03 | 0.84 |
07/11 | 583 | 594 | 581 | 592 | +0.68% | 2,411,100 | 6005億1403万 | -2.63% | 10.09 | 0.85 |
07/10 | 592 | 595 | 586 | 588 | -2.16% | 3,699,500 | 5964億5650万 | -3.29% | 10.02 | 0.84 |
07/09 | 604 | 609 | 597 | 601 | -0.5% | 2,095,700 | 6096億4347万 | -0.99% | 10.24 | 0.86 |
07/08 | 605 | 611 | 603 | 604 | -0.82% | 1,861,300 | 6126億8661万 | -0.33% | 10.29 | 0.86 |
07/05 | 610 | 615 | 606 | 609 | -1.3% | 2,314,300 | 6177億5852万 | +0.66% | 10.37 | 0.87 |
07/04 | 615 | 619 | 613 | 617 | +0.49% | 1,335,100 | 6258億7358万 | +2.32% | 10.51 | 0.88 |
07/03 | 617 | 617 | 609 | 614 | -1.6% | 2,487,900 | 6228億3043万 | +2.16% | 10.46 | 0.88 |
07/02 | 629 | 629 | 623 | 624 | -0.48% | 2,445,500 | 6329億7425万 | +4% | 10.63 | 0.89 |
07/01 | 630 | 630 | 621 | 627 | +0.8% | 2,714,500 | 6360億1739万 | +4.85% | 10.68 | 0.9 |
06/28 | 624 | 628 | 615 | 622 | -0.96% | 3,085,900 | 6309億4549万 | +4.19% | 10.6 | 0.89 |
06/27 | 625 | 631 | 622 | 628 | +1.45% | 2,849,900 | 6370億3178万 | +5.37% | 10.7 | 0.9 |
06/26 | 615 | 621 | 612 | 619 | -0.48% | 2,028,900 | 6279億234万 | +4.21% | 10.55 | 0.89 |
06/25 | 620 | 626 | 612 | 622 | +0.65% | 2,286,200 | 6309億4549万 | +4.71% | 10.6 | 0.89 |
06/24 | 619 | 626 | 617 | 618 | +0.16% | 2,029,600 | 6268億8796万 | +4.22% | 10.53 | 0.89 |
06/21 | 622 | 622 | 611 | 617 | -0.32% | 6,046,000 | 6258億7358万 | +4.22% | 10.51 | 0.88 |
06/20 | 618 | 623 | 614 | 619 | +0.16% | 2,076,200 | 6279億234万 | +4.56% | 10.55 | 0.89 |
06/19 | 610 | 619 | 609 | 618 | +2.49% | 2,483,200 | 6268億8796万 | +4.57% | 10.53 | 0.89 |
06/18 | 601 | 609 | 599 | 603 | +0.33% | 2,268,400 | 6116億7223万 | +2.03% | 10.27 | 0.86 |
06/17 | 605 | 609 | 601 | 601 | -0.83% | 1,765,000 | 6096億4347万 | +1.86% | 10.24 | 0.86 |
06/14 | 609 | 609 | 598 | 606 | +1.17% | 3,820,300 | 6147億1538万 | +2.71% | 10.32 | 0.87 |
06/13 | 598 | 605 | 596 | 599 | -0.83% | 2,448,600 | 6076億1470万 | +1.35% | 10.2 | 0.86 |
06/12 | 605 | 611 | 601 | 604 | +1.51% | 2,896,900 | 6126億8661万 | +2.2% | 10.29 | 0.86 |
06/11 | 589 | 597 | 582 | 595 | +2.06% | 2,637,900 | 6035億5718万 | +0.34% | 10.14 | 0.85 |
06/10 | 575 | 587 | 574 | 583 | +2.28% | 2,644,900 | 5913億8459万 | -2.02% | 9.93 | 0.83 |
06/07 | 581 | 581 | 569 | 570 | -1.89% | 2,032,600 | 5781億9763万 | -4.68% | 9.71 | 0.82 |
06/06 | 583 | 586 | 577 | 581 | -0.68% | 2,246,200 | 5893億5583万 | -3.49% | 9.9 | 0.83 |
06/05 | 587 | 590 | 576 | 585 | +2.45% | 2,608,600 | 5934億1336万 | -3.31% | 9.97 | 0.84 |
06/04 | 562 | 574 | 560 | 571 | +1.78% | 2,609,500 | 5792億1201万 | -6.09% | 9.73 | 0.82 |
06/03 | 557 | 564 | 552 | 561 | -0.53% | 2,950,500 | 5690億6819万 | -8.33% | 9.56 | 0.8 |
05/31 | 561 | 568 | 556 | 564 | -1.05% | 3,882,700 | 5721億1134万 | -8.44% | 9.61 | 0.81 |
05/30 | 574 | 575 | 563 | 570 | -1.89% | 3,331,600 | 5781億9763万 | -8.06% | 9.71 | 0.82 |
05/29 | 586 | 587 | 577 | 581 | -2.02% | 2,763,200 | 5893億5583万 | -7.04% | 9.9 | 0.83 |
05/28 | 590 | 596 | 587 | 593 | +1.19% | 3,697,200 | 6015億2841万 | -5.72% | 10.1 | 0.85 |
05/27 | 596 | 598 | 585 | 586 | -1.51% | 1,540,700 | 5944億2774万 | -7.42% | 9.98 | 0.84 |
05/24 | 590 | 598 | 588 | 595 | +0.85% | 3,047,500 | 6035億5718万 | -6.74% | 10.14 | 0.85 |
05/23 | 598 | 598 | 588 | 590 | -2.64% | 2,615,200 | 5984億8527万 | -8.1% | 10.05 | 0.84 |
05/22 | 610 | 611 | 604 | 606 | +1% | 2,034,400 | 6147億1538万 | -6.19% | 10.32 | 0.87 |
05/21 | 600 | 606 | 597 | 600 | -0.83% | 1,773,400 | 6086億2909万 | -7.69% | 10.22 | 0.86 |
05/20 | 613 | 618 | 602 | 605 | -0.82% | 1,844,200 | 6137億99万 | -7.63% | 10.31 | 0.87 |
05/17 | 612 | 615 | 606 | 610 | +1.16% | 2,197,200 | 6187億7290万 | -7.44% | 10.39 | 0.87 |
05/16 | 596 | 606 | 595 | 603 | 0% | 3,298,900 | 6116億7223万 | -9.05% | 10.27 | 0.86 |
05/15 | 597 | 608 | 593 | 603 | +1.01% | 4,432,500 | 6116億7223万 | -9.73% | 10.27 | 0.86 |
05/14 | 563 | 599 | 560 | 597 | +0.84% | 3,516,500 | 6055億8594万 | -11.16% | 10.17 | 0.85 |
05/13 | 621 | 637 | 584 | 592 | -4.67% | 6,789,200 | 6005億1403万 | -12.56% | 10.09 | 0.85 |
05/10 | 614 | 627 | 610 | 621 | +0.65% | 4,329,600 | 6299億3110万 | -8.81% | 10.58 | 0.89 |
05/09 | 625 | 625 | 611 | 617 | -2.83% | 3,508,000 | 6258億7358万 | -9.66% | 10.51 | 0.88 |
05/08 | 637 | 644 | 632 | 635 | -2.31% | 3,074,600 | 6441億3245万 | -7.43% | 10.82 | 0.91 |
05/07 | 663 | 666 | 648 | 650 | -2.4% | 2,921,700 | 6593億4818万 | -5.66% | 11.07 | 0.93 |
04/26 | 655 | 666 | 653 | 666 | -0.15% | 2,011,400 | 6755億7829万 | -3.62% | 11.35 | 0.95 |
04/25 | 665 | 671 | 657 | 667 | +0.6% | 1,708,300 | 6765億9267万 | -3.75% | 11.36 | 0.96 |
04/24 | 666 | 672 | 661 | 663 | +1.07% | 3,700,900 | 6725億3514万 | -4.6% | 11.29 | 0.95 |
04/23 | 661 | 669 | 656 | 656 | -1.65% | 2,916,800 | 6654億3447万 | -5.75% | 11.18 | 0.94 |
04/22 | 662 | 669 | 660 | 667 | +0.45% | 1,608,100 | 6765億9267万 | -4.3% | 11.36 | 0.96 |
04/19 | 660 | 670 | 656 | 664 | -0.3% | 2,475,600 | 6735億4952万 | -4.73% | 11.31 | 0.95 |
04/18 | 682 | 684 | 664 | 666 | -3.2% | 2,421,600 | 6755億7829万 | -4.45% | 11.35 | 0.95 |
04/17 | 682 | 691 | 682 | 688 | +1.03% | 2,323,400 | 6978億9469万 | -1.29% | 11.72 | 0.99 |
04/16 | 696 | 698 | 677 | 681 | -3.27% | 4,305,100 | 6907億9401万 | -2.16% | 11.6 | 0.98 |
04/15 | 709 | 713 | 704 | 704 | +0.72% | 2,476,100 | 7141億2479万 | +1.29% | 11.99 | 1.01 |
04/12 | 700 | 703 | 693 | 699 | -0.14% | 2,304,600 | 7090億5289万 | +0.87% | 11.91 | 1 |
04/11 | 691 | 702 | 691 | 700 | +0.43% | 2,299,900 | 7100億6727万 | +1.3% | 11.93 | 1 |
04/10 | 695 | 699 | 689 | 697 | -1.83% | 3,095,500 | 7070億2412万 | +1.16% | 11.87 | 1 |
04/09 | 705 | 714 | 703 | 710 | -0.14% | 2,126,100 | 7202億1109万 | +3.2% | 12.1 | 1.02 |
04/08 | 715 | 715 | 705 | 711 | -0.28% | 1,989,600 | 7212億2547万 | +3.64% | 12.11 | 1.02 |
04/05 | 713 | 719 | 711 | 713 | +0.99% | 2,329,300 | 7232億5423万 | +4.24% | 12.15 | 1.02 |
04/04 | 725 | 725 | 702 | 706 | -2.22% | 3,597,600 | 7161億5356万 | +3.52% | 12.03 | 1.01 |
04/03 | 720 | 726 | 708 | 722 | +0.7% | 3,879,200 | 7323億8367万 | +6.02% | 12.3 | 1.03 |
04/02 | 722 | 725 | 716 | 717 | +1.41% | 3,587,200 | 7273億1176万 | +5.6% | 12.21 | 1.03 |
04/01 | 704 | 712 | 700 | 707 | +2.91% | 3,101,200 | 7171億6794万 | +4.43% | 12.04 | 1.01 |
03/29 | 694 | 698 | 685 | 687 | +0.44% | 2,609,800 | 6968億8030万 | +1.78% | 13.1 | 1.01 |
03/28 | 687 | 689 | 682 | 684 | -2.15% | 2,912,900 | 6938億3716万 | +1.33% | 13.04 | 1 |
03/27 | 707 | 711 | 696 | 699 | -1.41% | 3,213,100 | 7090億5289万 | +3.71% | 13.33 | 1.02 |
03/26 | 703 | 712 | 698 | 709 | +2.16% | 4,221,400 | 7191億9670万 | +5.35% | 13.52 | 1.04 |
03/25 | 702 | 706 | 691 | 694 | -2.66% | 2,833,600 | 7039億8098万 | +3.43% | 13.23 | 1.02 |