株価チャート
2019/03/07~2019/08/05
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 |
08/05 | 404 | 412 | 390 | 400 | -2.91% | 3,262,100 | 555億6260万 | +10.5% | - | 3.42 |
08/02 | 393 | 414 | 389 | 412 | +3% | 4,746,400 | 572億2947万 | +14.44% | - | 3.52 |
08/01 | 376 | 401 | 373 | 400 | +4.44% | 5,672,400 | 555億6260万 | +12.04% | - | 3.42 |
07/31 | 375 | 397 | 372 | 383 | +10.37% | 13,129,200 | 532億118万 | +8.19% | - | 3.27 |
07/30 | 366 | 366 | 341 | 347 | -6.47% | 4,291,400 | 482億55万 | -1.14% | - | 2.97 |
07/29 | 355 | 372 | 355 | 371 | +5.4% | 1,921,300 | 515億3431万 | +5.7% | - | 3.17 |
07/26 | 351 | 359 | 350 | 352 | -0.56% | 1,039,700 | 488億9508万 | +0.86% | - | 3.01 |
07/25 | 346 | 357 | 345 | 354 | +2.91% | 975,200 | 491億7290万 | +1.72% | - | 3.03 |
07/24 | 351 | 353 | 343 | 344 | -0.86% | 624,100 | 477億8383万 | -0.86% | - | 2.94 |
07/23 | 345 | 349 | 336 | 347 | +1.76% | 1,269,800 | 482億55万 | +0.29% | - | 2.97 |
07/22 | 337 | 346 | 334 | 341 | +1.79% | 1,162,400 | 473億6711万 | -1.45% | - | 2.91 |
07/19 | 333 | 338 | 332 | 335 | +1.21% | 858,500 | 465億3367万 | -3.18% | - | 2.86 |
07/18 | 346 | 346 | 331 | 331 | -5.7% | 1,681,000 | 459億7805万 | -4.06% | - | 2.83 |
07/17 | 359 | 359 | 340 | 351 | -2.5% | 2,222,900 | 487億5618万 | +1.74% | - | 3 |
07/16 | 362 | 370 | 360 | 360 | -1.64% | 1,253,700 | 500億634万 | +4.35% | - | 3.08 |
07/12 | 371 | 372 | 358 | 366 | -2.4% | 2,220,500 | 508億3977万 | +6.4% | - | 3.13 |
07/11 | 371 | 377 | 369 | 375 | +0.54% | 981,500 | 520億8993万 | +9.33% | - | 3.2 |
07/10 | 361 | 375 | 356 | 373 | +2.47% | 1,689,500 | 518億1212万 | +9.38% | - | 3.19 |
07/09 | 362 | 367 | 352 | 364 | +0.28% | 1,494,800 | 505億6196万 | +7.06% | - | 3.11 |
07/08 | 368 | 375 | 362 | 363 | -0.82% | 1,835,200 | 504億2305万 | +7.4% | - | 3.1 |
07/05 | 359 | 367 | 350 | 366 | +0.83% | 1,703,000 | 508億3977万 | +9.25% | - | 3.13 |
07/04 | 359 | 367 | 353 | 363 | +3.42% | 2,644,300 | 504億2305万 | +8.68% | - | 3.1 |
07/03 | 353 | 353 | 342 | 351 | -0.28% | 1,492,700 | 487億5618万 | +5.72% | - | 3 |
07/02 | 353 | 361 | 345 | 352 | -1.4% | 1,745,600 | 488億9508万 | +6.67% | - | 3.01 |
07/01 | 350 | 368 | 350 | 357 | +3.18% | 2,736,900 | 495億8962万 | +8.18% | - | 3.05 |
06/28 | 351 | 356 | 336 | 346 | +5.81% | 4,783,700 | 480億6164万 | +5.49% | - | 2.96 |
06/27 | 325 | 328 | 321 | 327 | -0.3% | 718,800 | 454億2242万 | -0.3% | - | 2.79 |
06/26 | 320 | 328 | 315 | 328 | +2.18% | 909,300 | 455億6133万 | 0% | - | 2.8 |
06/25 | 329 | 333 | 316 | 321 | -1.53% | 1,005,500 | 445億8898万 | -2.43% | - | 2.74 |
06/24 | 323 | 327 | 319 | 326 | -0.91% | 823,000 | 452億8351万 | -0.91% | - | 2.79 |
06/21 | 339 | 339 | 324 | 329 | -2.66% | 897,600 | 457億23万 | -0.3% | - | 2.81 |
06/20 | 330 | 339 | 328 | 338 | +2.74% | 924,700 | 469億5039万 | +2.11% | - | 2.89 |
06/19 | 325 | 329 | 319 | 329 | +2.17% | 957,500 | 457億23万 | -0.9% | - | 2.81 |
06/18 | 329 | 331 | 318 | 322 | -2.72% | 1,321,400 | 447億2789万 | -3.3% | - | 2.75 |
06/17 | 333 | 335 | 326 | 331 | -1.78% | 948,300 | 459億7805万 | -1.19% | - | 2.83 |
06/14 | 332 | 337 | 326 | 337 | +2.43% | 767,100 | 468億1149万 | 0% | - | 2.88 |
06/13 | 322 | 334 | 321 | 329 | +1.54% | 1,168,100 | 457億23万 | -2.95% | - | 2.81 |
06/12 | 345 | 345 | 324 | 324 | -6.09% | 2,299,700 | 450億570万 | -4.99% | - | 2.77 |
06/11 | 336 | 348 | 334 | 345 | +2.99% | 1,447,700 | 479億2274万 | +0.29% | - | 2.95 |
06/10 | 347 | 357 | 334 | 335 | -4.29% | 2,465,200 | 465億3367万 | -2.9% | - | 2.86 |
06/07 | 329 | 353 | 329 | 350 | +6.06% | 3,472,800 | 486億1727万 | +1.16% | - | 2.99 |
06/06 | 330 | 335 | 315 | 330 | -1.49% | 2,873,600 | 458億3914万 | -4.35% | - | 2.82 |
06/05 | 315 | 336 | 312 | 335 | +8.77% | 2,801,200 | 465億3367万 | -3.18% | - | 2.86 |
06/04 | 306 | 314 | 304 | 308 | +1.32% | 1,805,000 | 427億8320万 | -10.98% | - | 2.63 |
06/03 | 318 | 318 | 300 | 304 | -5.59% | 2,845,400 | 422億2757万 | -12.39% | - | 2.6 |
05/31 | 315 | 325 | 310 | 322 | +2.88% | 2,208,100 | 447億2789万 | -7.74% | - | 2.75 |
05/30 | 316 | 323 | 309 | 313 | -2.49% | 1,844,100 | 434億7773万 | -10.57% | - | 2.67 |
05/29 | 326 | 326 | 311 | 321 | -3.31% | 2,190,400 | 445億8898万 | -8.55% | - | 2.74 |
05/28 | 316 | 332 | 314 | 332 | +4.4% | 1,800,500 | 461億1695万 | -5.41% | - | 2.84 |
05/27 | 329 | 330 | 317 | 318 | -4.79% | 1,911,500 | 441億7226万 | -9.4% | - | 2.72 |
05/24 | 333 | 336 | 327 | 334 | -0.6% | 1,530,100 | 463億9477万 | -4.84% | - | 2.85 |
05/23 | 342 | 345 | 332 | 336 | -3.17% | 1,472,200 | 466億7258万 | -4.27% | - | 2.87 |
05/22 | 340 | 352 | 335 | 347 | +2.97% | 1,961,900 | 482億55万 | -0.86% | - | 2.97 |
05/21 | 342 | 345 | 320 | 337 | -1.46% | 3,871,200 | 468億1149万 | -3.44% | - | 2.88 |
05/20 | 364 | 365 | 338 | 342 | -5% | 2,271,200 | 475億602万 | -2.01% | - | 2.92 |
05/17 | 366 | 368 | 357 | 360 | +0.28% | 1,683,100 | 500億634万 | +3.45% | - | 3.08 |
05/16 | 363 | 371 | 357 | 359 | -0.83% | 1,363,000 | 498億6743万 | +3.16% | - | 3.07 |
05/15 | 366 | 368 | 354 | 362 | -2.69% | 2,394,600 | 502億8415万 | +4.62% | - | 3.09 |
05/14 | 363 | 375 | 350 | 372 | +0.27% | 3,406,900 | 516億7321万 | +8.14% | - | 3.18 |
05/13 | 382 | 398 | 370 | 371 | -3.13% | 4,921,100 | 515億3431万 | +8.48% | - | 3.17 |
05/10 | 384 | 388 | 372 | 383 | -1.29% | 5,152,800 | 532億118万 | +12.65% | - | 3.27 |
05/09 | 405 | 412 | 377 | 388 | -0.26% | 8,965,300 | 538億9572万 | +14.45% | - | 3.32 |
05/08 | 375 | 402 | 369 | 389 | +2.37% | 8,591,400 | 540億3462万 | +15.09% | - | 3.32 |
05/07 | 348 | 422 | 343 | 380 | +9.2% | 17,417,300 | 527億8447万 | +13.1% | - | 3.25 |
04/26 | 342 | 354 | 341 | 348 | +0.58% | 2,044,800 | 483億3946万 | +4.19% | - | 2.97 |
04/25 | 341 | 356 | 341 | 346 | +0.87% | 3,061,500 | 480億6164万 | +3.9% | - | 2.96 |
04/24 | 334 | 346 | 331 | 343 | +2.39% | 2,229,500 | 476億4492万 | +3.31% | - | 2.93 |
04/23 | 325 | 340 | 325 | 335 | +1.82% | 1,643,100 | 465億3367万 | +0.9% | - | 2.86 |
04/22 | 348 | 360 | 320 | 329 | -4.91% | 4,534,800 | 457億23万 | -0.9% | - | 2.81 |
04/19 | 348 | 349 | 339 | 346 | -0.29% | 1,672,500 | 480億6164万 | +4.53% | - | 2.96 |
04/18 | 346 | 352 | 332 | 347 | -1.14% | 3,957,000 | 482億55万 | +4.83% | - | 2.97 |
04/17 | 326 | 352 | 326 | 351 | +9.01% | 4,204,500 | 487億5618万 | +6.69% | - | 3 |
04/16 | 325 | 332 | 322 | 322 | -0.92% | 1,069,700 | 447億2789万 | -1.53% | - | 2.75 |
04/15 | 320 | 328 | 316 | 325 | +1.56% | 1,585,000 | 451億4461万 | -0.31% | - | 2.78 |
04/12 | 333 | 334 | 319 | 320 | -3.61% | 1,713,500 | 444億5008万 | -1.54% | - | 2.73 |
04/11 | 326 | 334 | 319 | 332 | +1.53% | 2,059,900 | 461億1695万 | +2.15% | - | 2.84 |
04/10 | 319 | 329 | 316 | 327 | +2.19% | 2,607,200 | 454億2242万 | +0.93% | - | 2.79 |
04/09 | 332 | 340 | 315 | 320 | -3.32% | 2,858,500 | 444億5008万 | -0.62% | - | 2.73 |
04/08 | 326 | 336 | 319 | 331 | +2.8% | 2,350,000 | 459億7805万 | +3.12% | - | 2.83 |
04/05 | 341 | 347 | 321 | 322 | -5.57% | 3,096,900 | 447億2789万 | +1.26% | - | 2.75 |
04/04 | 321 | 341 | 320 | 341 | +6.56% | 2,759,500 | 473億6711万 | +8.25% | - | 2.91 |
04/03 | 315 | 321 | 313 | 320 | +2.24% | 1,970,800 | 444億5008万 | +2.89% | - | 2.73 |
04/02 | 324 | 330 | 312 | 313 | -1.26% | 2,700,500 | 434億7773万 | +1.62% | - | 2.67 |
04/01 | 336 | 340 | 316 | 317 | -4.23% | 3,171,400 | 440億3336万 | +3.93% | - | 2.71 |
03/29 | 357 | 359 | 323 | 331 | -7.02% | 5,108,200 | 459億7805万 | +9.97% | - | 2.83 |
03/28 | 356 | 362 | 352 | 356 | 0% | 2,874,100 | 494億5071万 | +19.87% | - | 3.04 |
03/27 | 339 | 364 | 339 | 356 | +5.64% | 5,141,100 | 494億5071万 | +22.34% | - | 3.04 |
03/26 | 325 | 341 | 325 | 337 | +3.37% | 2,523,200 | 468億1149万 | +17.83% | - | 2.88 |
03/25 | 323 | 328 | 320 | 326 | -2.1% | 1,562,000 | 452億8351万 | +15.6% | - | 2.79 |
03/22 | 321 | 337 | 321 | 333 | +2.78% | 2,957,400 | 462億5586万 | +19.78% | - | 2.85 |
03/20 | 338 | 339 | 317 | 324 | -3.86% | 3,339,800 | 450億570万 | +18.25% | - | 2.77 |
03/19 | 325 | 337 | 320 | 337 | +2.43% | 2,797,700 | 468億1149万 | +24.81% | - | 2.88 |
03/18 | 326 | 341 | 325 | 329 | +1.54% | 4,062,400 | 457億23万 | +23.68% | - | 2.81 |
03/15 | 322 | 326 | 313 | 324 | 0% | 3,196,300 | 450億570万 | +23.66% | - | 2.77 |
03/14 | 332 | 346 | 321 | 324 | +3.85% | 13,631,300 | 450億570万 | +26.07% | - | 2.77 |
03/13 | 305 | 320 | 305 | 312 | +2.3% | 5,042,200 | 433億3882万 | +22.83% | - | 2.67 |
03/12 | 297 | 321 | 294 | 305 | +5.54% | 8,281,000 | 423億6648万 | +21.51% | - | 2.61 |
03/11 | 308 | 313 | 278 | 289 | -5.86% | 5,954,700 | 401億4397万 | +16.53% | - | 2.47 |
03/08 | 295 | 310 | 286 | 307 | +1.32% | 4,818,900 | 426億4429万 | +24.8% | - | 2.62 |
03/07 | 303 | 319 | 299 | 303 | -0.33% | 4,760,100 | 420億8866万 | +25.21% | - | 2.59 |