株価チャート
2019/05/10~2019/10/02
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 |
10/02 | 622 | 629 | 614 | 627 | -0.95% | 90,200 | 611億3250万 | -1.42% | 4.66 | 0.75 |
10/01 | 629 | 636 | 629 | 633 | +1.12% | 49,600 | 617億1750万 | -0.47% | 4.7 | 0.76 |
09/30 | 633 | 639 | 623 | 626 | -2.49% | 79,400 | 610億3500万 | -1.42% | 4.65 | 0.75 |
09/27 | 660 | 660 | 634 | 642 | -3.46% | 85,100 | 625億9500万 | +1.1% | 4.77 | 0.77 |
09/26 | 673 | 676 | 661 | 665 | +0.15% | 114,000 | 648億3750万 | +4.89% | 4.94 | 0.79 |
09/25 | 666 | 666 | 651 | 664 | -0.15% | 74,300 | 647億4000万 | +4.9% | 4.93 | 0.79 |
09/24 | 671 | 677 | 664 | 665 | -1.04% | 80,300 | 648億3750万 | +5.39% | 4.94 | 0.79 |
09/20 | 672 | 676 | 666 | 672 | +1.36% | 80,400 | 655億2000万 | +7.01% | 4.99 | 0.8 |
09/19 | 652 | 665 | 652 | 663 | +2.31% | 111,400 | 646億4250万 | +5.91% | 4.92 | 0.79 |
09/18 | 653 | 654 | 644 | 648 | -0.77% | 79,400 | 631億8000万 | +3.85% | 4.81 | 0.77 |
09/17 | 651 | 658 | 644 | 653 | +1.08% | 86,800 | 636億6750万 | +4.98% | 4.85 | 0.78 |
09/13 | 642 | 649 | 636 | 646 | +1.57% | 153,000 | 629億8500万 | +4.03% | 4.8 | 0.77 |
09/12 | 638 | 642 | 634 | 636 | +0.63% | 94,700 | 620億1000万 | +2.58% | 4.72 | 0.76 |
09/11 | 626 | 634 | 624 | 632 | +0.96% | 88,500 | 616億2000万 | +2.1% | 4.69 | 0.76 |
09/10 | 623 | 627 | 620 | 626 | +0.81% | 68,500 | 610億3500万 | +1.29% | 4.65 | 0.75 |
09/09 | 614 | 621 | 613 | 621 | +1.14% | 78,100 | 605億4750万 | +0.49% | 4.61 | 0.74 |
09/06 | 615 | 621 | 612 | 614 | -0.49% | 54,700 | 598億6500万 | -0.81% | 4.56 | 0.73 |
09/05 | 610 | 620 | 609 | 617 | +1.82% | 75,600 | 601億5750万 | -0.64% | 4.58 | 0.74 |
09/04 | 614 | 614 | 606 | 606 | -1.78% | 55,700 | 590億8500万 | -3.04% | 4.5 | 0.72 |
09/03 | 614 | 620 | 612 | 617 | +0.16% | 31,200 | 601億5750万 | -1.75% | 4.58 | 0.74 |
09/02 | 622 | 625 | 613 | 616 | -1.75% | 32,600 | 600億6000万 | -2.53% | 4.57 | 0.74 |
08/30 | 637 | 638 | 621 | 627 | -0.16% | 108,300 | 611億3250万 | -1.26% | 4.66 | 0.75 |
08/29 | 634 | 638 | 625 | 628 | +0.16% | 47,200 | 612億3000万 | -1.57% | 4.66 | 0.75 |
08/28 | 632 | 633 | 623 | 627 | -1.57% | 87,600 | 611億3250万 | -2.03% | 4.66 | 0.75 |
08/27 | 616 | 637 | 611 | 637 | +4.94% | 128,900 | 621億750万 | -0.93% | 4.73 | 0.76 |
08/26 | 599 | 609 | 597 | 607 | -1.94% | 96,100 | 591億8250万 | -5.89% | 4.51 | 0.73 |
08/23 | 624 | 624 | 614 | 619 | 0% | 61,400 | 603億5250万 | -4.62% | 4.6 | 0.74 |
08/22 | 631 | 631 | 614 | 619 | -0.96% | 69,900 | 603億5250万 | -4.92% | 4.6 | 0.74 |
08/21 | 628 | 628 | 619 | 625 | -0.48% | 50,100 | 609億3750万 | -4.43% | 4.64 | 0.75 |
08/20 | 623 | 630 | 616 | 628 | +1.29% | 94,600 | 612億3000万 | -4.27% | 4.66 | 0.75 |
08/19 | 612 | 623 | 604 | 620 | +2.82% | 72,600 | 604億5000万 | -5.78% | 4.6 | 0.74 |
08/16 | 609 | 609 | 596 | 603 | -1.79% | 100,000 | 587億9250万 | -8.64% | 4.48 | 0.72 |
08/15 | 599 | 614 | 596 | 614 | 0% | 84,100 | 598億6500万 | -7.25% | 4.56 | 0.73 |
08/14 | 614 | 614 | 606 | 614 | +1.66% | 58,100 | 598億6500万 | -7.53% | 4.56 | 0.73 |
08/13 | 610 | 613 | 600 | 604 | -1.95% | 84,600 | 588億9000万 | -9.31% | 4.49 | 0.72 |
08/09 | 627 | 628 | 612 | 616 | -1.12% | 59,800 | 600億6000万 | -8.06% | 4.57 | 0.74 |
08/08 | 610 | 630 | 604 | 623 | +2.13% | 88,100 | 607億4250万 | -7.43% | 4.63 | 0.74 |
08/07 | 615 | 621 | 608 | 610 | -1.29% | 114,400 | 594億7500万 | -9.9% | 4.53 | 0.73 |
08/06 | 605 | 620 | 597 | 618 | -1.12% | 162,700 | 602億5500万 | -9.25% | 4.59 | 0.74 |
08/05 | 643 | 648 | 619 | 625 | -3.55% | 111,800 | 609億3750万 | -8.63% | 4.64 | 0.75 |
08/02 | 650 | 661 | 641 | 648 | -2.56% | 127,500 | 631億8000万 | -5.54% | 4.81 | 0.77 |
08/01 | 704 | 711 | 642 | 665 | -5.14% | 240,000 | 648億3750万 | -3.06% | 4.94 | 0.79 |
07/31 | 695 | 711 | 695 | 701 | +0.29% | 140,000 | 683億4750万 | +2.19% | 5.21 | 0.84 |
07/30 | 701 | 703 | 694 | 699 | -0.57% | 95,700 | 681億5250万 | +2.19% | 5.19 | 0.84 |
07/29 | 704 | 706 | 698 | 703 | +0.29% | 40,700 | 685億4250万 | +2.93% | 5.22 | 0.84 |
07/26 | 700 | 706 | 698 | 701 | +0.29% | 59,100 | 683億4750万 | +3.09% | 5.21 | 0.84 |
07/25 | 703 | 703 | 692 | 699 | +2.34% | 113,000 | 681億5250万 | +3.1% | 5.19 | 0.84 |
07/24 | 691 | 691 | 678 | 683 | -0.73% | 88,600 | 665億9250万 | +0.89% | 5.07 | 0.82 |
07/23 | 692 | 700 | 683 | 688 | +0.15% | 114,400 | 670億8000万 | +1.78% | 5.11 | 0.82 |
07/22 | 712 | 714 | 684 | 687 | -2.97% | 225,000 | 669億8250万 | +1.78% | 5.1 | 0.82 |
07/19 | 684 | 709 | 677 | 708 | +4.58% | 183,500 | 690億3000万 | +5.04% | 5.26 | 0.85 |
07/18 | 697 | 699 | 674 | 677 | -3.01% | 187,300 | 660億750万 | +0.74% | 5.03 | 0.81 |
07/17 | 688 | 706 | 687 | 698 | +2.95% | 168,200 | 680億5500万 | +4.02% | 5.18 | 0.83 |
07/16 | 673 | 679 | 665 | 678 | +1.5% | 55,900 | 661億500万 | +1.35% | 5.03 | 0.81 |
07/12 | 665 | 677 | 661 | 668 | +0.6% | 92,900 | 651億3000万 | 0% | 4.96 | 0.8 |
07/11 | 662 | 670 | 656 | 664 | +1.22% | 110,300 | 647億4000万 | -0.6% | 4.93 | 0.79 |
07/10 | 655 | 661 | 649 | 656 | -0.91% | 88,600 | 639億6000万 | -1.65% | 4.87 | 0.78 |
07/09 | 678 | 683 | 659 | 662 | -2.07% | 84,200 | 645億4500万 | -0.75% | 4.92 | 0.79 |
07/08 | 685 | 688 | 676 | 676 | -2.17% | 78,600 | 659億1000万 | +1.5% | 5.02 | 0.81 |
07/05 | 705 | 708 | 686 | 691 | -2.54% | 89,100 | 673億7250万 | +4.07% | 5.13 | 0.83 |
07/04 | 711 | 718 | 698 | 709 | 0% | 54,400 | 691億2750万 | +7.1% | 5.27 | 0.85 |
07/03 | 708 | 724 | 706 | 709 | +0.14% | 93,600 | 691億2750万 | +7.59% | 5.27 | 0.85 |
07/02 | 693 | 714 | 693 | 708 | +2.76% | 119,400 | 690億3000万 | +7.93% | 5.26 | 0.85 |
07/01 | 682 | 691 | 682 | 689 | +2.38% | 109,700 | 671億7750万 | +5.51% | 5.12 | 0.82 |
06/28 | 665 | 678 | 665 | 673 | +1.2% | 100,800 | 656億1750万 | +3.54% | 5 | 0.8 |
06/27 | 656 | 665 | 655 | 665 | +1.99% | 47,300 | 648億3750万 | +2.62% | 4.94 | 0.79 |
06/26 | 658 | 663 | 652 | 652 | -1.81% | 52,300 | 635億7000万 | +0.93% | 4.84 | 0.78 |
06/25 | 670 | 670 | 661 | 664 | +1.07% | 68,800 | 647億4000万 | +2.95% | 4.93 | 0.79 |
06/24 | 645 | 657 | 637 | 657 | +3.3% | 87,600 | 640億5750万 | +2.34% | 4.88 | 0.79 |
06/21 | 667 | 667 | 633 | 636 | -4.07% | 214,400 | 620億1000万 | -0.63% | 4.72 | 0.76 |
06/20 | 670 | 670 | 662 | 663 | -0.3% | 68,000 | 646億4250万 | +3.76% | 4.92 | 0.79 |
06/19 | 660 | 665 | 654 | 665 | +2.15% | 55,900 | 648億3750万 | +4.56% | 4.94 | 0.79 |
06/18 | 666 | 670 | 650 | 651 | -1.96% | 63,800 | 634億7250万 | +2.84% | 4.83 | 0.78 |
06/17 | 666 | 670 | 663 | 664 | 0% | 60,700 | 647億4000万 | +5.06% | 4.93 | 0.79 |
06/14 | 660 | 669 | 656 | 664 | +1.22% | 154,300 | 647億4000万 | +5.4% | 4.93 | 0.79 |
06/13 | 652 | 660 | 651 | 656 | +0.61% | 87,700 | 639億6000万 | +4.29% | 4.87 | 0.78 |
06/12 | 653 | 658 | 652 | 652 | -0.91% | 37,900 | 635億7000万 | +3.66% | 4.84 | 0.78 |
06/11 | 651 | 660 | 649 | 658 | +0.3% | 93,100 | 641億5500万 | +4.78% | 4.89 | 0.79 |
06/10 | 655 | 661 | 654 | 656 | -0.3% | 69,800 | 639億6000万 | +4.29% | 4.87 | 0.78 |
06/07 | 658 | 658 | 646 | 658 | +0.92% | 82,600 | 641億5500万 | +4.61% | 4.89 | 0.79 |
06/06 | 653 | 659 | 650 | 652 | 0% | 44,800 | 635億7000万 | +3.49% | 4.84 | 0.78 |
06/05 | 644 | 652 | 643 | 652 | +2.84% | 93,300 | 635億7000万 | +3.33% | 4.84 | 0.78 |
06/04 | 627 | 634 | 626 | 634 | +1.12% | 62,000 | 618億1500万 | +0.32% | 4.71 | 0.76 |
06/03 | 627 | 630 | 625 | 627 | -0.95% | 49,800 | 611億3250万 | -0.95% | 4.66 | 0.75 |
05/31 | 634 | 644 | 631 | 633 | -0.63% | 114,500 | 617億1750万 | -0.16% | 4.7 | 0.76 |
05/30 | 630 | 638 | 630 | 637 | +0.47% | 37,100 | 621億750万 | +0.31% | 4.73 | 0.76 |
05/29 | 624 | 637 | 622 | 634 | +1.28% | 122,100 | 618億1500万 | -0.31% | 4.71 | 0.76 |
05/28 | 621 | 629 | 619 | 626 | +1.13% | 187,600 | 610億3500万 | -1.57% | 4.65 | 0.75 |
05/27 | 619 | 622 | 616 | 619 | 0% | 61,200 | 603億5250万 | -2.67% | 4.6 | 0.74 |
05/24 | 618 | 620 | 613 | 619 | +0.16% | 96,200 | 603億5250万 | -2.83% | 4.6 | 0.74 |
05/23 | 619 | 620 | 615 | 618 | -0.16% | 58,600 | 602億5500万 | -2.98% | 4.59 | 0.74 |
05/22 | 616 | 626 | 615 | 619 | +1.14% | 76,800 | 603億5250万 | -2.98% | 4.6 | 0.74 |
05/21 | 606 | 615 | 606 | 612 | +1.83% | 52,500 | 596億7000万 | -4.08% | 4.54 | 0.73 |
05/20 | 600 | 607 | 597 | 601 | +0.33% | 92,500 | 585億9750万 | -5.95% | 4.46 | 0.72 |
05/17 | 594 | 604 | 591 | 599 | +1.7% | 89,500 | 584億250万 | -6.41% | 4.45 | 0.72 |
05/16 | 597 | 597 | 572 | 589 | -1.83% | 172,800 | 574億2750万 | -8.11% | 4.37 | 0.7 |
05/15 | 618 | 618 | 597 | 600 | -2.28% | 98,400 | 585億 | -6.69% | 4.46 | 0.72 |
05/14 | 598 | 614 | 586 | 614 | -0.49% | 104,500 | 598億6500万 | -4.66% | 4.56 | 0.73 |
05/13 | 631 | 637 | 617 | 617 | -3.29% | 83,500 | 601億5750万 | -4.19% | 4.58 | 0.74 |
05/10 | 649 | 654 | 638 | 638 | -1.69% | 90,800 | 622億500万 | -0.78% | 4.74 | 0.76 |