株価チャート
2019/05/08~2019/09/30
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 |
09/30 | 320 | 322 | 314 | 316 | -0.94% | 691,300 | 438億9445万 | -2.47% | - | 2.7 |
09/27 | 315 | 321 | 309 | 319 | +0.63% | 1,204,300 | 443億1117万 | -1.54% | - | 2.73 |
09/26 | 327 | 329 | 316 | 317 | -2.76% | 1,390,900 | 440億3336万 | -2.46% | - | 2.71 |
09/25 | 325 | 328 | 318 | 326 | -0.31% | 1,150,000 | 452億8351万 | -0.31% | - | 2.79 |
09/24 | 336 | 342 | 326 | 327 | -3.82% | 1,684,300 | 454億2242万 | -0.61% | - | 2.79 |
09/20 | 335 | 346 | 335 | 340 | +2.72% | 1,737,100 | 472億2821万 | +2.72% | - | 2.91 |
09/19 | 325 | 333 | 320 | 331 | +2.48% | 1,450,000 | 459億7805万 | -0.6% | - | 2.83 |
09/18 | 320 | 325 | 317 | 323 | +0.62% | 1,163,400 | 448億6679万 | -4.15% | - | 2.76 |
09/17 | 319 | 324 | 314 | 321 | +0.63% | 1,035,000 | 445億8898万 | -5.87% | - | 2.74 |
09/13 | 322 | 323 | 306 | 319 | -0.31% | 2,370,800 | 443億1117万 | -7.54% | - | 2.73 |
09/12 | 327 | 327 | 318 | 320 | +0.31% | 1,257,700 | 444億5008万 | -8.31% | - | 2.73 |
09/11 | 314 | 328 | 311 | 319 | -0.31% | 3,091,100 | 443億1117万 | -9.63% | - | 2.73 |
09/10 | 341 | 345 | 316 | 320 | -6.71% | 3,200,300 | 444億5008万 | -10.11% | - | 2.73 |
09/09 | 330 | 344 | 326 | 343 | +3% | 1,651,500 | 476億4492万 | -4.46% | - | 2.93 |
09/06 | 343 | 343 | 322 | 333 | -3.76% | 3,211,700 | 462億5586万 | -8.01% | - | 2.85 |
09/05 | 353 | 355 | 346 | 346 | -0.57% | 1,715,600 | 480億6164万 | -5.21% | - | 2.96 |
09/04 | 340 | 351 | 340 | 348 | +2.96% | 2,118,700 | 483億3946万 | -4.92% | - | 2.97 |
09/03 | 340 | 346 | 333 | 338 | +1.81% | 2,623,200 | 469億5039万 | -7.65% | - | 2.89 |
09/02 | 324 | 335 | 318 | 332 | +2.47% | 2,693,800 | 461億1695万 | -9.78% | - | 2.84 |
08/30 | 308 | 325 | 308 | 324 | +6.23% | 1,901,900 | 450億570万 | -11.96% | - | 2.77 |
08/29 | 307 | 314 | 304 | 305 | -2.56% | 1,461,800 | 423億6648万 | -17.57% | - | 2.61 |
08/28 | 309 | 328 | 308 | 313 | 0% | 3,418,700 | 434億7773万 | -15.63% | - | 2.67 |
08/27 | 306 | 316 | 303 | 313 | +4.33% | 3,315,200 | 434億7773万 | -15.86% | - | 2.67 |
08/26 | 301 | 309 | 293 | 300 | -0.99% | 7,440,500 | 416億7195万 | -19.79% | - | 2.56 |
08/23 | 318 | 319 | 302 | 303 | -4.72% | 5,240,000 | 420億8866万 | -19.2% | - | 2.59 |
08/22 | 345 | 347 | 315 | 318 | -7.29% | 5,990,900 | 441億7226万 | -15.43% | - | 2.72 |
08/21 | 360 | 360 | 342 | 343 | -4.99% | 3,498,600 | 476億4492万 | -9.02% | - | 2.93 |
08/20 | 374 | 374 | 356 | 361 | -4.5% | 3,549,900 | 501億4524万 | -4.5% | - | 3.08 |
08/19 | 380 | 389 | 375 | 378 | 0% | 1,934,500 | 525億665万 | 0% | - | 3.23 |
08/16 | 407 | 407 | 377 | 378 | -7.13% | 4,198,500 | 525億665万 | 0% | - | 3.23 |
08/15 | 402 | 411 | 399 | 407 | -1.21% | 1,972,700 | 565億3494万 | +7.67% | - | 3.48 |
08/14 | 426 | 427 | 402 | 412 | -3.51% | 3,416,900 | 572億2947万 | +9.57% | - | 3.52 |
08/13 | 415 | 427 | 413 | 427 | +1.18% | 1,743,600 | 593億1307万 | +14.17% | - | 3.65 |
08/09 | 420 | 429 | 416 | 422 | -0.24% | 1,612,300 | 586億1854万 | +13.44% | - | 3.61 |
08/08 | 410 | 428 | 403 | 423 | +3.17% | 3,894,200 | 587億5744万 | +14.32% | - | 3.61 |
08/07 | 405 | 412 | 399 | 410 | +0.74% | 2,013,200 | 569億5166万 | +11.72% | - | 3.5 |
08/06 | 389 | 414 | 388 | 407 | +1.75% | 2,852,500 | 565億3494万 | +11.81% | - | 3.48 |
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 |