株価チャート
2019/03/11~2019/08/07
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 |
08/07 | 1,000 | 1,021 | 971 | 1,003 | +0.2% | 18,700 | 44億908万 | -10.92% | 114.36 | 2.73 |
08/06 | 1,073 | 1,073 | 985 | 1,001 | -4.3% | 27,800 | 44億29万 | -11.34% | 114.13 | 2.72 |
08/05 | 1,111 | 1,139 | 1,021 | 1,046 | -6.86% | 15,700 | 45億9811万 | -7.68% | 119.26 | 2.84 |
08/02 | 1,158 | 1,175 | 1,120 | 1,123 | -3.02% | 8,800 | 49億3659万 | -1.06% | 128.04 | 3.05 |
08/01 | 1,177 | 1,194 | 1,158 | 1,158 | -1.61% | 5,300 | 50億9045万 | +2.12% | 132.03 | 3.15 |
07/31 | 1,189 | 1,190 | 1,165 | 1,177 | +0.34% | 3,000 | 51億7397万 | +3.98% | 134.2 | 3.2 |
07/30 | 1,191 | 1,191 | 1,173 | 1,173 | -0.59% | 4,300 | 51億5639万 | +3.81% | 133.74 | 3.19 |
07/29 | 1,193 | 1,195 | 1,169 | 1,180 | -1.09% | 5,300 | 51億8716万 | +4.61% | 134.54 | 3.21 |
07/26 | 1,182 | 1,193 | 1,168 | 1,193 | +0.85% | 6,300 | 52億4430万 | +6.23% | 136.02 | 3.24 |
07/25 | 1,164 | 1,189 | 1,161 | 1,183 | -0.59% | 10,300 | 52億34万 | +5.81% | 134.88 | 3.22 |
07/24 | 1,108 | 1,194 | 1,108 | 1,190 | +7.3% | 15,400 | 52億3112万 | +7.11% | 135.68 | 3.24 |
07/23 | 1,104 | 1,122 | 1,104 | 1,109 | +0.45% | 3,100 | 48億7505万 | +0.36% | 126.44 | 3.02 |
07/22 | 1,101 | 1,120 | 1,090 | 1,104 | +3.08% | 3,100 | 48億5307万 | +0.27% | 125.87 | 3 |
07/19 | 1,064 | 1,071 | 1,063 | 1,071 | +0.85% | 1,300 | 47億800万 | -2.46% | 122.11 | 2.91 |
07/18 | 1,089 | 1,097 | 1,062 | 1,062 | -2.48% | 2,400 | 46億6844万 | -3.28% | 121.09 | 2.89 |
07/17 | 1,075 | 1,090 | 1,068 | 1,089 | -1.45% | 6,300 | 47億8713万 | -0.73% | 124.16 | 2.96 |
07/16 | 1,080 | 1,105 | 1,063 | 1,105 | -0.45% | 4,400 | 48億5746万 | +0.82% | 125.99 | 3 |
07/12 | 1,151 | 1,157 | 1,110 | 1,110 | -3.23% | 4,500 | 48億7944万 | +1.46% | 126.56 | 3.02 |
07/11 | 1,165 | 1,165 | 1,147 | 1,147 | -0.09% | 1,100 | 50億4209万 | +5.13% | 130.78 | 3.12 |
07/10 | 1,126 | 1,148 | 1,110 | 1,148 | +0.7% | 3,000 | 50億4649万 | +5.71% | 130.89 | 3.12 |
07/09 | 1,162 | 1,186 | 1,122 | 1,140 | -4.36% | 8,200 | 50億1132万 | +5.56% | 129.98 | 3.1 |
07/08 | 1,128 | 1,192 | 1,128 | 1,192 | +0.34% | 18,600 | 52億3991万 | +10.99% | 135.91 | 3.24 |
07/05 | 1,189 | 1,210 | 1,144 | 1,188 | -0.17% | 19,200 | 52億2232万 | +11.34% | 135.45 | 3.23 |
07/04 | 1,128 | 1,212 | 1,096 | 1,190 | +11.42% | 34,900 | 52億3112万 | +12.26% | 135.68 | 3.24 |
07/03 | 1,091 | 1,091 | 1,068 | 1,068 | -1.11% | 2,800 | 46億9482万 | +1.42% | 121.77 | 2.9 |
07/02 | 1,082 | 1,099 | 1,062 | 1,080 | -2.79% | 7,200 | 47億4757万 | +2.76% | 123.14 | 2.94 |
07/01 | 1,095 | 1,111 | 1,081 | 1,111 | +2.02% | 7,600 | 48億8384万 | +6.01% | 126.67 | 3.02 |
06/28 | 1,123 | 1,123 | 1,083 | 1,089 | -0.55% | 1,200 | 47億8713万 | +4.21% | 124.16 | 2.96 |
06/27 | 1,149 | 1,149 | 1,086 | 1,095 | -0.73% | 4,000 | 48億1351万 | +5.09% | 124.85 | 2.98 |
06/26 | 1,079 | 1,149 | 1,079 | 1,103 | -3.16% | 13,400 | 48億4867万 | +6.26% | 125.76 | 3 |
06/25 | 1,142 | 1,200 | 1,054 | 1,139 | +1.15% | 32,500 | 50億693万 | +10.05% | 129.86 | 3.1 |
06/24 | 1,054 | 1,132 | 1,054 | 1,126 | +7.34% | 9,900 | 49億4978万 | +9.32% | 128.38 | 3.06 |
06/21 | 1,030 | 1,060 | 1,022 | 1,049 | -1.04% | 9,200 | 46億1129万 | +2.34% | 119.6 | 2.85 |
06/20 | 1,019 | 1,060 | 1,019 | 1,060 | +3.82% | 2,500 | 46億5965万 | +3.41% | 120.86 | 2.88 |
06/19 | 1,015 | 1,026 | 1,011 | 1,021 | -0.68% | 3,900 | 44億8821万 | -0.29% | 116.41 | 2.78 |
06/18 | 1,014 | 1,046 | 1,005 | 1,028 | +1.28% | 3,300 | 45億1898万 | +0.19% | 117.21 | 2.8 |
06/17 | 1,018 | 1,025 | 1,013 | 1,015 | -0.98% | 2,000 | 44億6183万 | -1.07% | 115.73 | 2.76 |
06/14 | 1,030 | 1,035 | 1,024 | 1,025 | -3.21% | 4,800 | 45億579万 | -0.39% | 116.87 | 2.79 |
06/13 | 1,078 | 1,078 | 1,049 | 1,059 | +0.19% | 2,900 | 46億5525万 | +2.52% | 120.74 | 2.88 |
06/12 | 1,055 | 1,063 | 1,055 | 1,057 | -0.47% | 3,800 | 46億4646万 | +1.73% | 120.52 | 2.87 |
06/11 | 1,059 | 1,069 | 1,050 | 1,062 | +0.19% | 3,900 | 46億6844万 | +1.43% | 121.09 | 2.89 |
06/10 | 1,058 | 1,060 | 1,022 | 1,060 | +3.11% | 7,500 | 46億5965万 | +0.47% | 120.86 | 2.88 |
06/07 | 1,009 | 1,031 | 1,008 | 1,028 | +2.09% | 7,600 | 45億1898万 | -3.29% | 117.21 | 2.8 |
06/06 | 1,012 | 1,015 | 1,005 | 1,007 | -0.1% | 2,400 | 44億2667万 | -6.24% | 114.81 | 2.74 |
06/05 | 1,003 | 1,016 | 1,000 | 1,008 | +0.6% | 13,700 | 44億3106万 | -7.18% | 114.93 | 2.74 |
06/04 | 1,002 | 1,006 | 991 | 1,002 | +0.1% | 12,900 | 44億469万 | -8.91% | 114.24 | 2.72 |
06/03 | 1,002 | 1,016 | 1,001 | 1,001 | -1.38% | 8,800 | 44億29万 | -9.66% | 114.13 | 2.72 |
05/31 | 1,018 | 1,018 | 1,003 | 1,015 | -0.29% | 4,900 | 44億6183万 | -8.89% | 115.73 | 2.76 |
05/30 | 1,020 | 1,025 | 1,011 | 1,018 | -0.1% | 2,900 | 44億7502万 | -9.03% | 116.07 | 2.77 |
05/29 | 1,016 | 1,019 | 1,001 | 1,019 | +0.99% | 3,200 | 44億7942万 | -9.42% | 116.18 | 2.77 |
05/28 | 1,019 | 1,019 | 1,009 | 1,009 | -0.98% | 900 | 44億3546万 | -10.63% | 115.04 | 2.74 |
05/27 | 1,008 | 1,030 | 1,004 | 1,019 | 0% | 7,600 | 44億7942万 | -10.14% | 116.18 | 2.77 |
05/24 | 996 | 1,024 | 987 | 1,019 | +1.39% | 12,200 | 44億7942万 | -10.38% | 116.18 | 2.77 |
05/23 | 1,023 | 1,023 | 1,004 | 1,005 | -1.86% | 8,500 | 44億1787万 | -12% | 114.59 | 2.73 |
05/22 | 1,005 | 1,028 | 1,005 | 1,024 | +1.89% | 7,600 | 45億140万 | -10.65% | 116.75 | 2.78 |
05/21 | 1,011 | 1,028 | 1,000 | 1,005 | -0.99% | 17,200 | 44億1787万 | -12.61% | 114.59 | 2.73 |
05/20 | 1,028 | 1,040 | 1,006 | 1,015 | -2.4% | 11,200 | 44億6183万 | -12.2% | 115.73 | 2.76 |
05/17 | 1,072 | 1,073 | 1,023 | 1,040 | -0.76% | 10,200 | 45億7173万 | -10.5% | 118.58 | 2.83 |
05/16 | 1,087 | 1,087 | 1,031 | 1,048 | -0.95% | 12,900 | 46億690万 | -10.12% | 119.49 | 2.85 |
05/15 | 1,049 | 1,058 | 997 | 1,058 | +3.32% | 23,000 | 46億5086万 | -9.57% | 120.63 | 2.88 |
05/14 | 1,014 | 1,036 | 995 | 1,024 | -7.25% | 36,300 | 45億140万 | -12.63% | 116.75 | 2.78 |
05/13 | 1,112 | 1,153 | 1,104 | 1,104 | -0.63% | 18,800 | 48億5307万 | -6.2% | 125.87 | 3 |
05/10 | 1,222 | 1,444 | 1,104 | 1,111 | -9.01% | 186,800 | 48億8384万 | -5.61% | 126.67 | 3.02 |
05/09 | 1,271 | 1,271 | 1,204 | 1,221 | -1.77% | 11,900 | 53億6739万 | +3.83% | 139.21 | 3.32 |
05/08 | 1,262 | 1,262 | 1,225 | 1,243 | -2.43% | 5,900 | 54億6410万 | +6.06% | 141.72 | 3.38 |
05/07 | 1,254 | 1,293 | 1,254 | 1,274 | +1.35% | 11,900 | 56億37万 | +8.98% | 145.26 | 3.46 |
04/26 | 1,282 | 1,282 | 1,215 | 1,257 | -2.86% | 20,400 | 55億2564万 | +8.18% | 143.32 | 3.42 |
04/25 | 1,353 | 1,353 | 1,294 | 1,294 | -2.19% | 27,100 | 56億8829万 | +11.74% | 147.54 | 3.52 |
04/24 | 1,330 | 1,347 | 1,246 | 1,323 | -1.93% | 75,600 | 58億1577万 | +14.84% | 150.84 | 3.6 |
04/23 | 1,218 | 1,350 | 1,208 | 1,349 | +11.67% | 100,400 | 59億3006万 | +17.92% | 153.81 | 3.67 |
04/22 | 1,161 | 1,232 | 1,155 | 1,208 | +5.59% | 50,100 | 53億1024万 | +6.43% | 137.73 | 3.28 |
04/19 | 1,137 | 1,159 | 1,131 | 1,144 | +0.09% | 4,100 | 50億2890万 | +1.15% | 130.43 | 3.11 |
04/18 | 1,143 | 1,159 | 1,143 | 1,143 | -1.38% | 8,100 | 50億2451万 | +1.15% | 130.32 | 3.11 |
04/17 | 1,130 | 1,166 | 1,126 | 1,159 | +2.11% | 16,600 | 50億9484万 | +2.66% | 132.15 | 3.15 |
04/16 | 1,129 | 1,135 | 1,121 | 1,135 | +1.43% | 4,700 | 49億8934万 | +0.53% | 129.41 | 3.09 |
04/15 | 1,120 | 1,134 | 1,112 | 1,119 | +0.72% | 7,000 | 49億1901万 | -0.8% | 127.58 | 3.04 |
04/12 | 1,123 | 1,134 | 1,109 | 1,111 | -1.33% | 6,600 | 48億8384万 | -1.33% | 126.67 | 3.02 |
04/11 | 1,127 | 1,132 | 1,120 | 1,126 | -0.09% | 3,800 | 49億4978万 | -0.09% | 128.38 | 3.06 |
04/10 | 1,103 | 1,130 | 1,103 | 1,127 | +0.99% | 6,200 | 49億5417万 | -0.09% | 128.5 | 3.06 |
04/09 | 1,133 | 1,133 | 1,113 | 1,116 | -2.62% | 8,300 | 49億582万 | -1.15% | 127.24 | 3.03 |
04/08 | 1,190 | 1,190 | 1,142 | 1,146 | -2.72% | 12,100 | 50億3770万 | +1.24% | 130.66 | 3.12 |
04/05 | 1,143 | 1,194 | 1,125 | 1,178 | +3.06% | 23,000 | 51億7837万 | +4.06% | 134.31 | 3.2 |
04/04 | 1,131 | 1,145 | 1,121 | 1,143 | +0.35% | 10,900 | 50億2451万 | +1.15% | 130.32 | 3.11 |
04/03 | 1,119 | 1,149 | 1,118 | 1,139 | +2.8% | 7,600 | 50億693万 | +0.53% | 129.86 | 3.1 |
04/02 | 1,105 | 1,129 | 1,102 | 1,108 | -2.38% | 11,900 | 48億7065万 | -2.46% | 126.33 | 3.01 |
04/01 | 1,109 | 1,140 | 1,109 | 1,135 | +2.81% | 6,200 | 49億8934万 | -0.61% | 129.41 | 3.09 |
03/29 | 1,106 | 1,120 | 1,093 | 1,104 | 0% | 10,400 | 48億5307万 | -3.66% | 38.05 | 2.98 |
03/28 | 1,108 | 1,109 | 1,087 | 1,104 | -2.04% | 7,900 | 48億5307万 | -4.08% | 38.05 | 2.98 |
03/27 | 1,136 | 1,156 | 1,121 | 1,127 | -3.1% | 6,400 | 49億5417万 | -2.42% | 38.84 | 3.04 |
03/26 | 1,097 | 1,201 | 1,090 | 1,163 | +6.89% | 24,800 | 51億1243万 | +0.35% | 40.08 | 3.14 |
03/25 | 1,121 | 1,149 | 1,083 | 1,088 | -5.72% | 35,800 | 47億5521万 | -6.37% | 37.28 | 2.92 |
03/22 | 1,137 | 1,180 | 1,137 | 1,154 | +0.79% | 30,900 | 50億4367万 | -1.11% | 39.54 | 3.09 |
03/20 | 1,117 | 1,151 | 1,111 | 1,145 | +2.23% | 6,800 | 50億433万 | -2.14% | 39.23 | 3.07 |
03/19 | 1,127 | 1,127 | 1,118 | 1,120 | -1.32% | 3,400 | 48億9507万 | -4.84% | 38.38 | 3 |
03/18 | 1,125 | 1,135 | 1,116 | 1,135 | +1.52% | 7,600 | 49億6063万 | -4.3% | 38.89 | 3.04 |
03/15 | 1,111 | 1,134 | 1,110 | 1,118 | +0.18% | 31,700 | 48億8633万 | -6.29% | 38.31 | 3 |
03/14 | 1,124 | 1,132 | 1,116 | 1,116 | -0.09% | 25,900 | 48億7758万 | -8.22% | 38.24 | 2.99 |
03/13 | 1,115 | 1,136 | 1,100 | 1,117 | -2.27% | 28,900 | 48億8196万 | -9.99% | 38.28 | 2.99 |
03/12 | 1,130 | 1,158 | 1,130 | 1,143 | +2.33% | 28,700 | 49億9559万 | -9.79% | 39.17 | 3.06 |
03/11 | 1,100 | 1,122 | 1,084 | 1,117 | +3.81% | 36,300 | 48億8196万 | -13.48% | 38.28 | 2.99 |