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 | 1,251 | 1,261 | 1,215 | 1,215 | -2.88% | 12,200 | 69億2550万 | +1.08% | 15.81 | 2.19 |
| 09/27 | 1,267 | 1,288 | 1,251 | 1,251 | -4.36% | 31,900 | 71億3070万 | +3.73% | 16.28 | 2.26 |
| 09/26 | 1,308 | 1,316 | 1,288 | 1,308 | +0.23% | 20,300 | 74億5560万 | +8.19% | 17.02 | 2.36 |
| 09/25 | 1,283 | 1,306 | 1,275 | 1,305 | +2.03% | 17,000 | 74億3850万 | +7.85% | 16.98 | 2.36 |
| 09/24 | 1,253 | 1,280 | 1,253 | 1,279 | +1.43% | 18,500 | 72億9030万 | +5.79% | 16.64 | 2.31 |
| 09/20 | 1,233 | 1,277 | 1,228 | 1,261 | +2.6% | 20,400 | 71億8770万 | +4.47% | 16.41 | 2.28 |
| 09/19 | 1,231 | 1,243 | 1,227 | 1,229 | +1.4% | 10,900 | 70億530万 | +1.99% | 15.99 | 2.22 |
| 09/18 | 1,227 | 1,250 | 1,187 | 1,212 | -0.9% | 40,000 | 69億840万 | +0.5% | 15.77 | 2.19 |
| 09/17 | 1,205 | 1,231 | 1,205 | 1,223 | +1.33% | 10,600 | 69億7110万 | +1.24% | 15.92 | 2.21 |
| 09/13 | 1,201 | 1,214 | 1,197 | 1,207 | +1.09% | 7,400 | 68億7990万 | -0.41% | 15.71 | 2.18 |
| 09/12 | 1,217 | 1,220 | 1,192 | 1,194 | -1.08% | 8,500 | 68億580万 | -1.81% | 15.54 | 2.16 |
| 09/11 | 1,196 | 1,210 | 1,195 | 1,207 | +1.09% | 13,600 | 68億7990万 | -0.9% | 15.71 | 2.18 |
| 09/10 | 1,200 | 1,210 | 1,185 | 1,194 | -0.5% | 9,800 | 68億580万 | -2.13% | 15.54 | 2.16 |
| 09/09 | 1,183 | 1,200 | 1,183 | 1,200 | +1.52% | 9,300 | 68億4000万 | -1.88% | 15.62 | 2.17 |
| 09/06 | 1,166 | 1,195 | 1,151 | 1,182 | +0.08% | 17,200 | 67億3740万 | -3.75% | 15.38 | 2.13 |
| 09/05 | 1,161 | 1,205 | 1,161 | 1,181 | +1.64% | 28,300 | 67億3170万 | -4.29% | 15.37 | 2.13 |
| 09/04 | 1,167 | 1,182 | 1,140 | 1,162 | -1.02% | 14,500 | 66億2340万 | -6.37% | 15.12 | 2.1 |
| 09/03 | 1,156 | 1,180 | 1,156 | 1,174 | +0.43% | 11,700 | 66億9180万 | -6% | 15.28 | 2.12 |
| 09/02 | 1,117 | 1,170 | 1,111 | 1,169 | +5.32% | 12,900 | 66億6330万 | -6.93% | 15.21 | 2.11 |
| 08/30 | 1,107 | 1,121 | 1,088 | 1,110 | 0% | 18,800 | 63億2700万 | -12.18% | 14.44 | 2 |
| 08/29 | 1,131 | 1,131 | 1,070 | 1,110 | -0.45% | 34,200 | 63億2700万 | -12.94% | 14.44 | 2 |
| 08/28 | 1,154 | 1,179 | 1,114 | 1,115 | -2.71% | 36,200 | 63億5550万 | -13.3% | 14.51 | 2.01 |
| 08/27 | 1,154 | 1,193 | 1,139 | 1,146 | +1.96% | 40,200 | 65億3220万 | -11.64% | 14.91 | 2.07 |
| 08/26 | 1,264 | 1,271 | 1,124 | 1,124 | -12.73% | 99,200 | 64億680万 | -14% | 14.63 | 2.03 |
| 08/23 | 1,305 | 1,305 | 1,260 | 1,288 | -2.28% | 36,700 | 73億4160万 | -2.28% | 16.76 | 2.33 |
| 08/22 | 1,360 | 1,360 | 1,318 | 1,318 | -0.9% | 14,200 | 75億1260万 | -0.3% | 17.15 | 2.38 |
| 08/21 | 1,333 | 1,363 | 1,325 | 1,330 | +0.3% | 63,800 | 75億8100万 | +0.3% | 17.31 | 2.4 |
| 08/20 | 1,302 | 1,338 | 1,275 | 1,326 | +4.08% | 34,200 | 75億5820万 | -0.3% | 17.26 | 2.39 |
| 08/19 | 1,275 | 1,304 | 1,266 | 1,274 | +2.33% | 43,000 | 72億6180万 | -4.64% | 16.58 | 2.3 |
| 08/16 | 1,244 | 1,260 | 1,228 | 1,245 | +2.55% | 8,700 | 70億9650万 | -7.43% | 16.2 | 2.25 |
| 08/15 | 1,221 | 1,246 | 1,200 | 1,214 | -2.25% | 24,500 | 69億1980万 | -10.34% | 15.8 | 2.19 |
| 08/14 | 1,291 | 1,322 | 1,241 | 1,242 | -2.36% | 22,400 | 70億7940万 | -9.01% | 16.16 | 2.24 |
| 08/13 | 1,204 | 1,294 | 1,204 | 1,272 | -3.93% | 38,800 | 72億5040万 | -7.42% | 16.55 | 2.3 |
| 08/09 | 1,291 | 1,355 | 1,291 | 1,324 | +2.8% | 14,800 | 75億4680万 | -4.27% | 17.23 | 2.39 |
| 08/08 | 1,261 | 1,304 | 1,261 | 1,288 | +1.74% | 5,500 | 73億4160万 | -7.34% | 16.76 | 2.33 |
| 08/07 | 1,265 | 1,279 | 1,260 | 1,266 | +1.04% | 4,400 | 72億1620万 | -9.38% | 16.47 | 2.29 |
| 08/06 | 1,260 | 1,270 | 1,211 | 1,253 | -0.48% | 16,200 | 71億4210万 | -10.75% | 16.31 | 2.26 |
| 08/05 | 1,328 | 1,328 | 1,239 | 1,259 | -4.98% | 22,600 | 71億7630万 | -10.65% | 16.38 | 2.27 |
| 08/02 | 1,336 | 1,342 | 1,320 | 1,325 | -1.41% | 9,800 | 75億5250万 | -6.23% | 17.24 | 2.39 |
| 08/01 | 1,364 | 1,364 | 1,340 | 1,344 | +0.3% | 4,000 | 76億6080万 | -5.08% | 17.49 | 2.43 |
| 07/31 | 1,364 | 1,364 | 1,334 | 1,340 | -1.76% | 6,300 | 76億3800万 | -5.57% | 17.44 | 2.42 |
| 07/30 | 1,386 | 1,386 | 1,364 | 1,364 | +0.37% | 5,200 | 77億7480万 | -4.01% | 17.75 | 2.46 |
| 07/29 | 1,352 | 1,382 | 1,350 | 1,359 | +0.15% | 5,100 | 77億4630万 | -4.5% | 17.69 | 2.45 |
| 07/26 | 1,382 | 1,382 | 1,350 | 1,357 | -1.81% | 8,600 | 77億3490万 | -4.57% | 17.66 | 2.45 |
| 07/25 | 1,389 | 1,389 | 1,370 | 1,382 | -1.29% | 14,000 | 78億7740万 | -2.61% | 17.98 | 2.5 |
| 07/24 | 1,442 | 1,442 | 1,393 | 1,400 | +1.3% | 6,600 | 79億8000万 | -1.13% | 18.22 | 2.53 |
| 07/23 | 1,382 | 1,390 | 1,357 | 1,382 | -0.43% | 11,300 | 78億7740万 | -2.06% | 17.98 | 2.5 |
| 07/22 | 1,411 | 1,411 | 1,388 | 1,388 | -1.42% | 2,700 | 79億1160万 | -1.35% | 18.06 | 2.51 |
| 07/19 | 1,390 | 1,433 | 1,390 | 1,408 | +1.29% | 3,900 | 80億2560万 | +0.36% | 18.32 | 2.54 |
| 07/18 | 1,410 | 1,420 | 1,365 | 1,390 | -1.28% | 15,700 | 79億2300万 | -0.5% | 18.09 | 2.51 |
| 07/17 | 1,431 | 1,432 | 1,404 | 1,408 | -1.88% | 5,200 | 80億2560万 | +1.08% | 18.32 | 2.54 |
| 07/16 | 1,484 | 1,484 | 1,431 | 1,435 | -3.43% | 8,400 | 81億7950万 | +3.31% | 18.67 | 2.59 |
| 07/12 | 1,487 | 1,487 | 1,470 | 1,486 | -0.47% | 6,300 | 84億7020万 | +7.53% | 19.34 | 2.68 |
| 07/11 | 1,478 | 1,497 | 1,472 | 1,493 | +1.01% | 3,900 | 85億1010万 | +8.82% | 19.43 | 2.7 |
| 07/10 | 1,455 | 1,478 | 1,448 | 1,478 | +0.34% | 4,200 | 84億2460万 | +8.52% | 19.23 | 2.67 |
| 07/09 | 1,478 | 1,478 | 1,437 | 1,473 | +0.14% | 7,100 | 83億9610万 | +8.95% | 19.17 | 2.66 |
| 07/08 | 1,502 | 1,502 | 1,462 | 1,471 | -2.06% | 12,600 | 83億8470万 | +9.69% | 19.14 | 2.66 |
| 07/05 | 1,490 | 1,515 | 1,479 | 1,502 | +0.81% | 10,900 | 85億6140万 | +12.85% | 19.55 | 2.71 |
| 07/04 | 1,469 | 1,500 | 1,463 | 1,490 | +0.88% | 24,200 | 84億9300万 | +12.71% | 19.39 | 2.69 |
| 07/03 | 1,426 | 1,477 | 1,414 | 1,477 | +3.72% | 14,600 | 84億1890万 | +12.4% | 19.22 | 2.67 |
| 07/02 | 1,413 | 1,428 | 1,413 | 1,424 | +1.64% | 8,300 | 81億1680万 | +9.04% | 18.53 | 2.57 |
| 07/01 | 1,422 | 1,434 | 1,391 | 1,401 | +3.78% | 24,300 | 79億8570万 | +7.6% | 18.23 | 2.53 |
| 06/28 | 1,386 | 1,404 | 1,333 | 1,350 | -3.02% | 14,800 | 76億9500万 | +3.93% | 17.57 | 2.44 |
| 06/27 | 1,432 | 1,451 | 1,392 | 1,392 | -1.69% | 14,800 | 79億3440万 | +7.32% | 18.11 | 2.51 |
| 06/26 | 1,403 | 1,428 | 1,374 | 1,416 | +0.64% | 25,600 | 80億7120万 | +9.51% | 18.43 | 2.56 |
| 06/25 | 1,402 | 1,429 | 1,372 | 1,407 | +0.86% | 29,900 | 80億1990万 | +9.15% | 18.31 | 2.54 |
| 06/24 | 1,389 | 1,399 | 1,360 | 1,395 | +4.1% | 22,700 | 79億5150万 | +8.48% | 18.15 | 2.52 |
| 06/21 | 1,307 | 1,349 | 1,306 | 1,340 | +3.8% | 22,100 | 76億3800万 | +4.36% | 17.44 | 2.42 |
| 06/20 | 1,294 | 1,300 | 1,270 | 1,291 | -0.92% | 5,600 | 73億5870万 | +0.55% | 16.8 | 2.33 |
| 06/19 | 1,264 | 1,308 | 1,264 | 1,303 | +2.44% | 6,800 | 74億2710万 | +1.32% | 16.96 | 2.35 |
| 06/18 | 1,297 | 1,304 | 1,272 | 1,272 | -0.63% | 10,500 | 72億5040万 | -1.32% | 16.55 | 2.3 |
| 06/17 | 1,299 | 1,299 | 1,280 | 1,280 | -0.31% | 4,700 | 72億9600万 | -0.78% | 16.66 | 2.31 |
| 06/14 | 1,287 | 1,291 | 1,260 | 1,284 | +1.18% | 3,100 | 73億1880万 | -0.54% | 16.71 | 2.32 |
| 06/13 | 1,291 | 1,291 | 1,254 | 1,269 | -1.78% | 4,900 | 72億3330万 | -1.93% | 16.51 | 2.29 |
| 06/12 | 1,278 | 1,295 | 1,278 | 1,292 | -0.23% | 6,900 | 73億6440万 | -0.39% | 16.81 | 2.33 |
| 06/11 | 1,270 | 1,315 | 1,266 | 1,295 | +2.45% | 8,300 | 73億8150万 | -0.23% | 16.85 | 2.34 |
| 06/10 | 1,257 | 1,271 | 1,257 | 1,264 | +2.27% | 2,700 | 72億480万 | -2.77% | 16.45 | 2.28 |
| 06/07 | 1,241 | 1,256 | 1,235 | 1,236 | -0.4% | 4,400 | 70億4520万 | -5.21% | 16.08 | 2.23 |
| 06/06 | 1,251 | 1,275 | 1,240 | 1,241 | +1.47% | 6,500 | 70億7370万 | -5.48% | 16.15 | 2.24 |
| 06/05 | 1,245 | 1,245 | 1,210 | 1,223 | +0.66% | 9,100 | 69億7110万 | -7.77% | 15.92 | 2.21 |
| 06/04 | 1,208 | 1,216 | 1,181 | 1,215 | 0% | 13,400 | 69億2550万 | -9.26% | 15.81 | 2.19 |
| 06/03 | 1,239 | 1,240 | 1,206 | 1,215 | -4.18% | 11,900 | 69億2550万 | -10.27% | 15.81 | 2.19 |
| 05/31 | 1,295 | 1,310 | 1,255 | 1,268 | -2.08% | 29,300 | 72億2760万 | -7.38% | 16.5 | 2.29 |
| 05/30 | 1,322 | 1,322 | 1,271 | 1,295 | +0.15% | 6,700 | 73億8150万 | -6.09% | 16.85 | 2.34 |
| 05/29 | 1,311 | 1,311 | 1,270 | 1,293 | -1.52% | 10,800 | 73億7010万 | -6.98% | 16.83 | 2.33 |
| 05/28 | 1,332 | 1,340 | 1,313 | 1,313 | -0.08% | 4,600 | 74億8410万 | -6.35% | 17.09 | 2.37 |
| 05/27 | 1,336 | 1,336 | 1,307 | 1,314 | -0.45% | 5,300 | 74億8980万 | -7.01% | 17.1 | 2.37 |
| 05/24 | 1,279 | 1,322 | 1,211 | 1,320 | +2.4% | 19,400 | 75億2400万 | -7.24% | 17.18 | 2.38 |
| 05/23 | 1,310 | 1,310 | 1,279 | 1,289 | -2.57% | 9,300 | 73億4730万 | -10.17% | 16.77 | 2.33 |
| 05/22 | 1,308 | 1,333 | 1,300 | 1,323 | +1.15% | 6,100 | 75億4110万 | -8.44% | 17.22 | 2.39 |
| 05/21 | 1,339 | 1,340 | 1,293 | 1,308 | -3.68% | 15,600 | 74億5560万 | -10.04% | 17.02 | 2.36 |
| 05/20 | 1,368 | 1,368 | 1,330 | 1,358 | +1.19% | 14,500 | 77億4060万 | -7.18% | 17.67 | 2.45 |
| 05/17 | 1,330 | 1,353 | 1,312 | 1,342 | +0.3% | 16,800 | 76億4940万 | -8.77% | 17.46 | 2.42 |
| 05/16 | 1,360 | 1,360 | 1,321 | 1,338 | -3.74% | 15,300 | 76億2660万 | -9.66% | 17.41 | 2.42 |
| 05/15 | 1,288 | 1,393 | 1,288 | 1,390 | +8.26% | 21,900 | 79億2300万 | -6.84% | 18.09 | 2.51 |
| 05/14 | 1,299 | 1,299 | 1,201 | 1,284 | -1.68% | 24,800 | 73億1880万 | -14.23% | 16.71 | 2.32 |
| 05/13 | 1,369 | 1,369 | 1,286 | 1,306 | -4.74% | 26,000 | 74億4420万 | -13.4% | 17 | 2.36 |
| 05/10 | 1,321 | 1,384 | 1,321 | 1,371 | +3.79% | 26,400 | 78億1470万 | -9.62% | 17.84 | 2.48 |
| 05/09 | 1,338 | 1,348 | 1,320 | 1,321 | -1.27% | 26,200 | 75億2970万 | -12.98% | 17.19 | 2.39 |
| 05/08 | 1,320 | 1,367 | 1,320 | 1,338 | -0.15% | 39,800 | 76億2660万 | -11.97% | 17.41 | 2.42 |
