株価チャート
2019/04/04~2019/09/02
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 |
09/02 | 633 | 639 | 622 | 639 | 0% | 40,900 | 67億2291万 | -13.3% | - | 6.79 |
08/30 | 615 | 650 | 615 | 639 | +4.75% | 77,500 | 67億2291万 | -14.11% | - | 6.79 |
08/29 | 623 | 628 | 606 | 610 | -1.93% | 76,500 | 64億1781万 | -18.77% | - | 6.48 |
08/28 | 633 | 656 | 620 | 622 | -2.81% | 63,600 | 65億4406万 | -18.05% | - | 6.61 |
08/27 | 640 | 650 | 625 | 640 | +0.16% | 116,900 | 67億3344万 | -16.45% | - | 6.8 |
08/26 | 663 | 673 | 635 | 639 | -7.79% | 162,100 | 67億2291万 | -17.44% | - | 6.79 |
08/23 | 728 | 733 | 687 | 693 | -6.22% | 119,000 | 72億9105万 | -11.27% | - | 7.36 |
08/22 | 758 | 759 | 726 | 739 | -1.6% | 29,300 | 77億7501万 | -6.1% | - | 7.85 |
08/21 | 759 | 760 | 721 | 751 | -0.4% | 27,600 | 78億9376万 | -4.82% | - | 7.97 |
08/20 | 711 | 754 | 711 | 754 | +6.05% | 54,900 | 79億2529万 | -4.8% | - | 8 |
08/19 | 706 | 728 | 702 | 711 | +0.57% | 64,300 | 74億7332万 | -10.45% | - | 7.55 |
08/16 | 767 | 767 | 706 | 707 | -5.86% | 121,700 | 74億3127万 | -11.29% | - | 7.5 |
08/15 | 743 | 753 | 725 | 751 | -2.85% | 86,500 | 78億9376万 | -6.24% | - | 7.97 |
08/14 | 782 | 789 | 766 | 773 | -1.65% | 54,900 | 81億2500万 | -3.74% | - | 8.2 |
08/13 | 780 | 809 | 778 | 786 | -1.38% | 73,500 | 82億6164万 | -2.24% | - | 8.34 |
08/09 | 786 | 813 | 786 | 797 | +0.63% | 39,800 | 83億7726万 | -0.99% | - | 8.46 |
08/08 | 797 | 803 | 786 | 792 | -0.75% | 22,800 | 83億2471万 | -1.74% | - | 8.41 |
08/07 | 775 | 799 | 764 | 798 | +3.91% | 43,000 | 83億8777万 | -0.99% | - | 8.47 |
08/06 | 720 | 769 | 720 | 768 | -0.26% | 57,100 | 80億7244万 | -4.83% | - | 8.15 |
08/05 | 783 | 800 | 756 | 770 | -3.27% | 96,800 | 80億9347万 | -4.82% | - | 8.17 |
08/02 | 791 | 803 | 781 | 796 | -0.5% | 58,300 | 83億6675万 | -1.85% | - | 8.45 |
08/01 | 817 | 821 | 796 | 800 | -2.08% | 55,900 | 84億880万 | -1.6% | - | 8.49 |
07/31 | 828 | 845 | 817 | 817 | -1.33% | 49,200 | 85億8748万 | +0.12% | - | 8.67 |
07/30 | 812 | 835 | 808 | 828 | +1.97% | 67,700 | 87億310万 | +1.47% | - | 8.79 |
07/29 | 812 | 815 | 800 | 812 | +1% | 21,200 | 85億3493万 | -0.49% | - | 8.62 |
07/26 | 811 | 816 | 804 | 804 | -1.47% | 25,200 | 84億5084万 | -1.47% | - | 8.53 |
07/25 | 803 | 821 | 798 | 816 | +1.87% | 45,500 | 85億7697万 | -0.12% | - | 8.66 |
07/24 | 817 | 821 | 795 | 801 | -2.2% | 95,400 | 84億1931万 | -1.96% | - | 8.5 |
07/23 | 816 | 840 | 813 | 819 | -0.36% | 41,100 | 86億850万 | +0.37% | - | 8.69 |
07/22 | 823 | 849 | 808 | 822 | -0.12% | 71,300 | 86億4004万 | +0.86% | - | 8.72 |
07/19 | 835 | 836 | 820 | 823 | -0.6% | 53,300 | 86億5055万 | +1.11% | - | 8.74 |
07/18 | 810 | 835 | 806 | 828 | +2.73% | 135,300 | 87億310万 | +1.72% | - | 8.79 |
07/17 | 803 | 823 | 803 | 806 | -1.35% | 61,100 | 84億7186万 | -1.1% | - | 8.55 |
07/16 | 810 | 819 | 788 | 817 | +0.86% | 106,600 | 85億8748万 | +0.25% | - | 8.67 |
07/12 | 801 | 816 | 796 | 810 | +1.76% | 81,600 | 85億1391万 | -0.61% | - | 8.6 |
07/11 | 796 | 806 | 788 | 796 | -0.87% | 54,700 | 83億6675万 | -2.21% | - | 8.45 |
07/10 | 776 | 808 | 776 | 803 | +2.82% | 91,800 | 84億4033万 | -1.35% | - | 8.52 |
07/09 | 803 | 803 | 776 | 781 | -2.62% | 105,900 | 82億909万 | -4.05% | - | 8.29 |
07/08 | 824 | 833 | 795 | 802 | -2.2% | 89,400 | 84億2982万 | -1.35% | - | 8.51 |
07/05 | 826 | 831 | 807 | 820 | +1.11% | 68,200 | 86億1902万 | +1.11% | - | 8.7 |
07/04 | 806 | 837 | 802 | 811 | +1.38% | 72,200 | 85億2442万 | +0.12% | - | 8.61 |
07/03 | 805 | 813 | 792 | 800 | -1.84% | 114,600 | 84億880万 | -1.11% | - | 8.49 |
07/02 | 824 | 834 | 801 | 815 | -1.69% | 134,600 | 85億6646万 | +0.62% | - | 8.65 |
07/01 | 828 | 862 | 823 | 829 | +0.73% | 77,300 | 87億1361万 | +2.35% | - | 8.8 |
06/28 | 844 | 865 | 816 | 823 | -3.63% | 80,900 | 86億5055万 | +1.6% | - | 8.74 |
06/27 | 853 | 879 | 847 | 854 | +0.12% | 107,800 | 89億7639万 | +5.56% | - | 9.06 |
06/26 | 834 | 874 | 834 | 853 | +1.67% | 165,400 | 89億6588万 | +5.05% | - | 9.05 |
06/25 | 810 | 855 | 810 | 839 | +3.58% | 201,600 | 88億1872万 | +2.57% | - | 8.9 |
06/24 | 807 | 836 | 804 | 810 | -1.46% | 76,000 | 85億864万 | -1.82% | - | 8.59 |
06/21 | 822 | 840 | 801 | 822 | -1.79% | 134,000 | 86億3469万 | -1.32% | - | 8.72 |
06/20 | 800 | 846 | 795 | 837 | +4.49% | 209,900 | 87億9226万 | -0.36% | - | 8.88 |
06/19 | 783 | 834 | 783 | 801 | +2.3% | 231,400 | 84億1410万 | -4.98% | - | 8.5 |
06/18 | 775 | 795 | 762 | 783 | +0.13% | 194,800 | 82億2502万 | -7.77% | - | 8.31 |
06/17 | 803 | 814 | 779 | 782 | -2.62% | 153,300 | 82億1451万 | -8.43% | - | 8.29 |
06/14 | 828 | 832 | 796 | 803 | -2.19% | 209,100 | 84億3511万 | -6.41% | - | 8.52 |
06/13 | 776 | 835 | 775 | 821 | -3.53% | 585,300 | 86億2419万 | -4.87% | - | 8.71 |
06/12 | 820 | 862 | 812 | 851 | +5.19% | 478,800 | 89億3932万 | -1.73% | - | 9.03 |
06/11 | 835 | 850 | 806 | 809 | -0.74% | 153,900 | 84億9814万 | -6.9% | - | 8.58 |
06/10 | 810 | 828 | 800 | 815 | +1.88% | 91,700 | 85億6116万 | -6.75% | - | 8.64 |
06/07 | 791 | 840 | 785 | 800 | +1.14% | 174,800 | 84億360万 | -8.78% | - | 8.49 |
06/06 | 781 | 808 | 781 | 791 | +0.38% | 106,000 | 83億905万 | -10.32% | - | 8.39 |
06/05 | 770 | 798 | 755 | 788 | +3.96% | 114,000 | 82億7754万 | -11.16% | - | 8.36 |
06/04 | 751 | 767 | 719 | 758 | -0.39% | 184,600 | 79億6241万 | -15.02% | - | 8.04 |
06/03 | 814 | 818 | 756 | 761 | -3.91% | 182,900 | 79億9392万 | -15.35% | - | 8.07 |
05/31 | 795 | 817 | 782 | 792 | +0.13% | 96,500 | 83億1956万 | -12.58% | - | 8.4 |
05/30 | 809 | 817 | 787 | 791 | -3.18% | 96,400 | 83億905万 | -13.27% | - | 8.39 |
05/29 | 797 | 823 | 789 | 817 | +0.62% | 122,000 | 85億8217万 | -11% | - | 8.67 |
05/28 | 813 | 835 | 801 | 812 | -1.93% | 127,200 | 85億2965万 | -11.93% | - | 8.61 |
05/27 | 807 | 853 | 786 | 828 | +3.37% | 328,600 | 86億9772万 | -10.39% | - | 8.78 |
05/24 | 899 | 906 | 796 | 801 | -15.33% | 837,600 | 84億1410万 | -13.5% | - | 8.5 |
05/23 | 992 | 996 | 940 | 946 | -4.92% | 285,800 | 99億3725万 | +1.72% | - | 10.03 |
05/22 | 1,020 | 1,026 | 993 | 995 | -1.49% | 217,600 | 104億5197万 | +6.87% | - | 10.55 |
05/21 | 1,025 | 1,026 | 983 | 1,010 | -0.98% | 322,800 | 106億651万 | +8.49% | - | 10.71 |
05/20 | 990 | 1,030 | 956 | 1,020 | +4.08% | 448,500 | 106億8093万 | +9.68% | - | 10.79 |
05/17 | 939 | 985 | 939 | 980 | +5.38% | 340,300 | 102億6207万 | +5.6% | - | 10.36 |
05/16 | 934 | 944 | 923 | 930 | 0% | 111,500 | 97億3849万 | +0.22% | - | 9.83 |
05/15 | 911 | 943 | 897 | 930 | +2.2% | 187,700 | 97億3849万 | +0.22% | - | 9.83 |
05/14 | 890 | 912 | 868 | 910 | +0.78% | 146,400 | 95億2906万 | -2.15% | - | 9.62 |
05/13 | 916 | 930 | 895 | 903 | -1.1% | 169,200 | 94億5576万 | -3.32% | - | 9.55 |
05/10 | 900 | 938 | 888 | 913 | +1.78% | 196,800 | 95億6047万 | -2.98% | - | 9.65 |
05/09 | 930 | 954 | 890 | 897 | -3.65% | 215,100 | 93億9293万 | -5.08% | - | 9.48 |
05/08 | 911 | 938 | 888 | 931 | +0.11% | 195,800 | 97億4896万 | -2.1% | - | 9.84 |
05/07 | 889 | 941 | 880 | 930 | +4.49% | 227,200 | 97億3849万 | -2.52% | - | 9.83 |
04/26 | 935 | 935 | 883 | 890 | -4.09% | 217,300 | 93億1963万 | -7.1% | - | 9.41 |
04/25 | 918 | 933 | 907 | 928 | +1.87% | 94,100 | 97億1755万 | -3.63% | - | 9.81 |
04/24 | 910 | 938 | 905 | 911 | -0.11% | 143,700 | 95億3953万 | -5.99% | - | 9.63 |
04/23 | 920 | 930 | 905 | 912 | -2.25% | 131,100 | 95億5000万 | -5.98% | - | 9.64 |
04/22 | 940 | 954 | 900 | 933 | -1.89% | 300,700 | 97億5684万 | -3.91% | - | 9.85 |
04/19 | 920 | 1,013 | 918 | 951 | +3.26% | 641,500 | 99億4508万 | -1.35% | - | 10.04 |
04/18 | 945 | 945 | 901 | 921 | -2.75% | 175,000 | 96億3135万 | -3.86% | - | 9.73 |
04/17 | 910 | 952 | 882 | 947 | +3.72% | 403,700 | 99億325万 | -0.94% | - | 10 |
04/16 | 871 | 934 | 848 | 913 | +3.63% | 369,800 | 95億4769万 | -4% | - | 9.64 |
04/15 | 864 | 893 | 844 | 881 | +1.26% | 307,600 | 92億1305万 | -6.67% | - | 9.3 |
04/12 | 918 | 918 | 855 | 870 | -3.76% | 389,000 | 90億9802万 | -7.35% | - | 9.19 |
04/11 | 950 | 966 | 891 | 904 | -5.83% | 631,400 | 94億5358万 | -3.42% | - | 9.55 |
04/10 | 999 | 999 | 957 | 960 | -4.67% | 403,200 | 100億3920万 | +3% | - | 10.14 |
04/09 | 980 | 1,010 | 951 | 1,007 | +2.44% | 340,800 | 105億3070万 | +8.98% | - | 10.63 |
04/08 | 977 | 1,025 | 948 | 983 | +0.92% | 545,300 | 102億7972万 | +7.67% | - | 10.38 |
04/05 | 941 | 977 | 923 | 974 | +0.72% | 332,600 | 101億8560万 | +8.34% | - | 10.29 |
04/04 | 916 | 985 | 905 | 967 | +4.65% | 659,300 | 101億1240万 | +9.39% | - | 10.21 |