株価チャート
2019/03/13~2019/08/09
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 |
---|
2020 | 7/1, 株式分割 1→5 |
2019 |
08/09 | 610 | 619 | 605 | 618 | +1.15% | 48,500 | 39億1410万 | -3.29% | 89 | 4.39 |
08/08 | 612 | 613 | 601 | 611 | +2.52% | 46,000 | 38億6976万 | -4.68% | 88 | 4.34 |
08/07 | 597 | 611 | 594 | 596 | -0.23% | 24,000 | 37億7476万 | -7.31% | 85.84 | 4.24 |
08/06 | 572 | 604 | 570 | 597 | -0.23% | 59,000 | 37億8363万 | -7.52% | 86.04 | 4.25 |
08/05 | 621 | 621 | 580 | 599 | -4.8% | 120,000 | 37億9249万 | -7.73% | 86.24 | 4.26 |
08/02 | 621 | 630 | 621 | 629 | -0.79% | 40,500 | 39億8377万 | -3.38% | 90.59 | 4.47 |
08/01 | 638 | 645 | 627 | 634 | -0.63% | 22,500 | 40億1543万 | -2.61% | 91.31 | 4.51 |
07/31 | 625 | 641 | 625 | 638 | +1.43% | 35,000 | 40億4077万 | -2% | 91.89 | 4.53 |
07/30 | 626 | 649 | 624 | 629 | +0.32% | 85,000 | 39億8377万 | -3.38% | 90.59 | 4.47 |
07/29 | 641 | 641 | 622 | 627 | -2.18% | 53,500 | 39億7110万 | -3.69% | 90.3 | 4.46 |
07/26 | 658 | 658 | 640 | 641 | -1.54% | 30,000 | 40億5977万 | -1.84% | 92.32 | 4.56 |
07/25 | 647 | 655 | 640 | 651 | +0.31% | 26,000 | 41億2310万 | -0.31% | 93.76 | 4.63 |
07/24 | 655 | 660 | 646 | 649 | +0.46% | 24,000 | 41億1044万 | -0.76% | 93.47 | 4.61 |
07/23 | 632 | 647 | 627 | 646 | +3.86% | 43,000 | 40億9144万 | -0.92% | 93.04 | 4.59 |
07/22 | 627 | 639 | 615 | 622 | +0.48% | 48,000 | 39億3943万 | -4.6% | 89.58 | 4.42 |
07/19 | 616 | 631 | 615 | 619 | -1.59% | 79,000 | 39億2043万 | -5.06% | 89.15 | 4.4 |
07/18 | 663 | 664 | 622 | 629 | -3.08% | 121,000 | 39億8377万 | -3.68% | 90.59 | 4.47 |
07/17 | 649 | 653 | 641 | 649 | +1.25% | 20,500 | 41億1044万 | -0.76% | 93.47 | 4.61 |
07/16 | 664 | 673 | 640 | 641 | -3.03% | 99,000 | 40億5977万 | -1.84% | 92.32 | 4.56 |
07/12 | 726 | 726 | 661 | 661 | -7.16% | 159,000 | 41億8644万 | +1.07% | 95.2 | 4.7 |
07/11 | 696 | 740 | 684 | 712 | +4.4% | 238,500 | 45億945万 | +9.04% | 102.54 | 5.06 |
07/10 | 670 | 686 | 667 | 682 | +1.79% | 121,000 | 43億1944万 | +4.76% | 98.22 | 4.85 |
07/09 | 681 | 681 | 661 | 670 | +0.45% | 16,500 | 42億4344万 | +3.08% | 96.49 | 4.76 |
07/08 | 670 | 670 | 658 | 667 | +0.3% | 26,500 | 42億2444万 | +2.77% | 96.06 | 4.74 |
07/05 | 676 | 676 | 658 | 665 | -0.3% | 28,500 | 42億1177万 | +2.78% | 95.77 | 4.73 |
07/04 | 658 | 671 | 656 | 667 | +1.06% | 27,500 | 42億2444万 | +3.09% | 96.06 | 4.74 |
07/03 | 674 | 674 | 656 | 660 | -1.05% | 37,500 | 41億8011万 | +1.85% | 95.05 | 4.69 |
07/02 | 670 | 678 | 663 | 667 | +0.76% | 29,500 | 42億2444万 | +2.77% | 96.06 | 4.74 |
07/01 | 661 | 677 | 658 | 662 | +0.3% | 48,500 | 41億9277万 | +1.85% | 95.34 | 4.7 |
06/28 | 635 | 668 | 631 | 660 | +3.94% | 69,000 | 41億8011万 | +1.38% | 95.05 | 4.69 |
06/27 | 629 | 637 | 624 | 635 | +0.95% | 18,000 | 40億2177万 | -2.61% | 91.45 | 4.51 |
06/26 | 634 | 638 | 620 | 629 | -0.63% | 47,000 | 39億8377万 | -4.12% | 90.59 | 4.47 |
06/25 | 624 | 657 | 624 | 633 | -0.78% | 52,000 | 40億910万 | -4.38% | 91.17 | 4.5 |
06/24 | 659 | 659 | 638 | 638 | -3.19% | 18,500 | 40億4077万 | -4.49% | 91.89 | 4.53 |
06/21 | 672 | 687 | 651 | 659 | -0.45% | 45,500 | 41億7377万 | -2.23% | 94.91 | 4.68 |
06/20 | 654 | 667 | 646 | 662 | +0.76% | 32,000 | 41億9277万 | -2.36% | 95.34 | 4.7 |
06/19 | 621 | 665 | 616 | 657 | +6.31% | 98,000 | 41億6110万 | -3.52% | 94.62 | 4.67 |
06/18 | 621 | 624 | 608 | 618 | -0.96% | 41,500 | 39億1410万 | -9.52% | 89 | 4.39 |
06/17 | 633 | 642 | 621 | 624 | -2.65% | 30,000 | 39億5210万 | -8.91% | 89.87 | 4.43 |
06/14 | 651 | 651 | 637 | 641 | +0.47% | 22,500 | 40億5977万 | -6.83% | 92.32 | 4.56 |
06/13 | 644 | 649 | 630 | 638 | -1.39% | 39,500 | 40億4077万 | -7.67% | 91.89 | 4.53 |
06/12 | 653 | 657 | 641 | 647 | +1.25% | 17,500 | 40億9777万 | -6.64% | 93.18 | 4.6 |
06/11 | 650 | 651 | 639 | 639 | -1.69% | 14,000 | 40億4710万 | -8.06% | 92.03 | 4.54 |
06/10 | 660 | 664 | 650 | 650 | -0.76% | 13,000 | 41億1677万 | -6.88% | 93.61 | 4.62 |
06/07 | 650 | 670 | 644 | 655 | -0.15% | 27,000 | 41億4844万 | -6.43% | 94.33 | 4.66 |
06/06 | 654 | 682 | 650 | 656 | -0.46% | 55,500 | 41億5477万 | -6.55% | 94.48 | 4.66 |
06/05 | 643 | 666 | 639 | 659 | +3.62% | 53,000 | 41億7377万 | -6.39% | 94.91 | 4.68 |
06/04 | 637 | 637 | 612 | 636 | +2.09% | 53,500 | 40億2810万 | -9.79% | 91.6 | 4.52 |
06/03 | 651 | 651 | 612 | 623 | -6.88% | 147,500 | 39億4577万 | -12.13% | 89.73 | 4.43 |
05/31 | 673 | 674 | 650 | 669 | -0.45% | 96,000 | 42億3711万 | -6.04% | 96.35 | 4.75 |
05/30 | 695 | 695 | 668 | 672 | -2.75% | 53,000 | 42億5611万 | -5.88% | 96.78 | 4.78 |
05/29 | 680 | 694 | 667 | 691 | -0.43% | 50,500 | 43億7644万 | -3.63% | 99.52 | 4.91 |
05/28 | 691 | 695 | 682 | 694 | +0.58% | 49,000 | 43億9544万 | -3.21% | 99.95 | 4.93 |
05/27 | 697 | 710 | 683 | 690 | -1% | 70,500 | 43億7011万 | -3.9% | 99.37 | 4.9 |
05/24 | 710 | 728 | 697 | 697 | -4.52% | 138,000 | 44億1444万 | -3.19% | 100.38 | 4.95 |
05/23 | 767 | 781 | 730 | 730 | -4.33% | 89,000 | 46億2345万 | +0.97% | 105.14 | 5.19 |
05/22 | 792 | 803 | 760 | 763 | -3.17% | 127,000 | 48億3246万 | +5.24% | 109.89 | 5.42 |
05/21 | 803 | 804 | 768 | 788 | -1.99% | 110,000 | 49億9079万 | +8.54% | 113.49 | 5.6 |
05/20 | 776 | 811 | 768 | 804 | +6.77% | 198,000 | 50億9213万 | +10.59% | 115.79 | 5.71 |
05/17 | 769 | 770 | 752 | 753 | +2.03% | 66,500 | 47億6912万 | +3.58% | 108.45 | 5.35 |
05/16 | 709 | 776 | 706 | 738 | +5.88% | 280,000 | 46億7412万 | +1.1% | 106.29 | 5.24 |
05/15 | 687 | 708 | 677 | 697 | +2.65% | 99,000 | 44億1444万 | -4.91% | 100.38 | 4.95 |
05/14 | 680 | 685 | 650 | 679 | -2.72% | 135,500 | 43億44万 | -7.99% | 97.79 | 4.83 |
05/13 | 686 | 708 | 680 | 698 | -0.14% | 95,500 | 44億2078万 | -6.18% | 100.53 | 4.96 |
05/10 | 691 | 725 | 684 | 699 | +1.9% | 128,500 | 44億2711万 | -6.8% | 100.67 | 4.97 |
05/09 | 719 | 719 | 684 | 686 | -3.92% | 80,000 | 43億4478万 | -9.14% | 98.8 | 4.88 |
05/08 | 704 | 743 | 692 | 714 | +0.56% | 99,500 | 45億2211万 | -6.05% | 102.83 | 5.07 |
05/07 | 697 | 723 | 687 | 710 | +1.28% | 63,000 | 44億9678万 | -7.07% | 102.25 | 5.05 |
04/26 | 694 | 706 | 674 | 701 | +1.01% | 74,000 | 44億3978万 | -8.72% | 100.96 | 4.98 |
04/25 | 705 | 707 | 692 | 694 | -2.25% | 65,500 | 43億9544万 | -10.22% | 99.95 | 4.93 |
04/24 | 700 | 723 | 700 | 710 | +1.43% | 65,500 | 44億9678万 | -8.74% | 102.25 | 5.05 |
04/23 | 716 | 716 | 694 | 700 | -2.1% | 79,500 | 44億3345万 | -10.6% | 100.81 | 4.97 |
04/22 | 736 | 756 | 715 | 715 | +0.14% | 138,000 | 45億2845万 | -9.26% | 102.97 | 5.08 |
04/19 | 711 | 722 | 701 | 714 | -0.42% | 82,000 | 45億2211万 | -9.96% | 102.83 | 5.07 |
04/18 | 750 | 773 | 706 | 717 | -3.37% | 179,000 | 45億4111万 | -10.15% | 103.26 | 5.1 |
04/17 | 710 | 748 | 691 | 742 | +7.38% | 315,000 | 46億9945万 | -7.83% | 106.86 | 5.27 |
04/16 | 710 | 710 | 673 | 691 | -3.76% | 297,500 | 43億7644万 | -14.59% | 99.52 | 4.91 |
04/15 | 735 | 735 | 704 | 718 | -2.71% | 163,000 | 45億4745万 | -11.9% | 103.41 | 5.1 |
04/12 | 765 | 765 | 721 | 738 | -3.53% | 223,500 | 46億7412万 | -10% | 106.29 | 5.24 |
04/11 | 792 | 800 | 761 | 765 | -3.41% | 131,500 | 48億4512万 | -7.27% | 110.18 | 5.44 |
04/10 | 787 | 798 | 784 | 792 | -0.38% | 33,500 | 50億1613万 | -4.58% | 114.06 | 5.63 |
04/09 | 807 | 810 | 782 | 795 | -1.73% | 80,500 | 50億3513万 | -4.56% | 114.5 | 5.65 |
04/08 | 823 | 823 | 804 | 809 | -0.37% | 32,500 | 51億2380万 | -3.23% | 116.51 | 5.75 |
04/05 | 810 | 820 | 808 | 812 | +0.37% | 32,000 | 51億4280万 | -4.13% | 116.95 | 5.77 |
04/04 | 821 | 828 | 806 | 809 | -0.61% | 62,500 | 51億2380万 | -5.71% | 116.51 | 5.75 |
04/03 | 830 | 831 | 802 | 814 | -0.85% | 45,500 | 51億5546万 | -6.33% | 117.23 | 5.79 |
04/02 | 843 | 852 | 813 | 821 | -2.15% | 77,500 | 51億9980万 | -6.6% | 118.24 | 5.83 |
04/01 | 857 | 872 | 838 | 839 | -1.41% | 121,000 | 53億1380万 | -5.73% | 120.83 | 5.96 |
03/29 | 810 | 868 | 809 | 851 | +5.19% | 202,000 | 53億8980万 | -5.44% | 122.56 | 6.05 |
03/28 | 824 | 829 | 806 | 809 | -2.18% | 66,000 | 51億2380万 | -11.29% | 116.51 | 5.75 |
03/27 | 823 | 858 | 821 | 827 | +1.35% | 109,000 | 52億3780万 | -10.59% | 119.11 | 5.88 |
03/26 | 800 | 824 | 791 | 816 | +2.13% | 59,000 | 51億6813万 | -13.01% | 117.52 | 5.8 |
03/25 | 787 | 806 | 784 | 799 | -2.68% | 94,500 | 50億6046万 | -15.89% | 115.07 | 5.68 |
03/22 | 830 | 840 | 819 | 821 | -1.2% | 48,000 | 51億9980万 | -14.66% | 118.24 | 5.83 |
03/20 | 828 | 836 | 824 | 831 | +0.48% | 50,500 | 52億6313万 | -14.51% | 119.68 | 5.91 |
03/19 | 840 | 841 | 821 | 827 | -1.43% | 57,000 | 52億3780万 | -15.96% | 119.11 | 5.88 |
03/18 | 828 | 856 | 827 | 839 | +0.96% | 74,500 | 53億1380万 | -15.42% | 120.83 | 5.96 |
03/15 | 841 | 848 | 824 | 831 | -2% | 86,500 | 52億6313万 | -17.56% | 119.68 | 5.91 |
03/14 | 881 | 894 | 844 | 848 | -3.75% | 137,500 | 53億7080万 | -18.15% | 122.13 | 6.03 |
03/13 | 856 | 888 | 846 | 881 | +4.88% | 172,000 | 55億7981万 | -17.35% | 126.88 | 6.26 |