株価チャート
2019/03/18~2019/08/15
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 |
08/15 | 822 | 832 | 815 | 817 | -2.39% | 53,600 | 330億2804万 | -10.22% | - | - |
08/14 | 809 | 841 | 809 | 837 | +5.42% | 103,200 | 338億3656万 | -8.52% | - | - |
08/13 | 803 | 816 | 786 | 794 | -9.46% | 202,900 | 320億9824万 | -13.6% | - | - |
08/09 | 885 | 887 | 870 | 877 | -0.68% | 48,000 | 354億5360万 | -5.19% | - | - |
08/08 | 891 | 892 | 881 | 883 | -0.9% | 23,600 | 356億9615万 | -4.75% | - | - |
08/07 | 884 | 898 | 882 | 891 | +0.79% | 36,000 | 360億1956万 | -4.19% | - | - |
08/06 | 865 | 887 | 849 | 884 | -1.01% | 68,200 | 357億3658万 | -5.15% | - | - |
08/05 | 916 | 916 | 882 | 893 | -3.04% | 68,200 | 361億41万 | -4.49% | - | - |
08/02 | 929 | 934 | 917 | 921 | -1.29% | 71,400 | 372億3234万 | -1.71% | - | - |
08/01 | 921 | 936 | 921 | 933 | +0.86% | 27,500 | 377億1745万 | -0.53% | - | - |
07/31 | 932 | 939 | 925 | 925 | -1.6% | 36,400 | 373億9405万 | -1.39% | - | - |
07/30 | 939 | 942 | 930 | 940 | +0.11% | 40,700 | 380億44万 | -0.11% | - | - |
07/29 | 937 | 944 | 932 | 939 | +0.75% | 28,400 | 379億6001万 | -0.42% | - | - |
07/26 | 932 | 933 | 925 | 932 | -0.96% | 19,400 | 376億7703万 | -1.58% | - | - |
07/25 | 925 | 942 | 921 | 941 | +2.17% | 22,600 | 380億4086万 | -0.84% | - | - |
07/24 | 940 | 940 | 914 | 921 | -1.5% | 43,400 | 372億3234万 | -3.26% | - | - |
07/23 | 929 | 938 | 921 | 935 | +1.3% | 40,300 | 377億9831万 | -1.99% | - | - |
07/22 | 940 | 943 | 919 | 923 | -1.81% | 56,500 | 373億1319万 | -3.45% | - | - |
07/19 | 921 | 941 | 917 | 940 | +2.73% | 46,800 | 380億44万 | -2.08% | - | - |
07/18 | 933 | 933 | 907 | 915 | -2.24% | 77,000 | 369億8979万 | -4.98% | - | - |
07/17 | 934 | 942 | 925 | 936 | +0.21% | 37,700 | 378億3873万 | -3.31% | - | - |
07/16 | 940 | 945 | 932 | 934 | -1.99% | 63,300 | 377億5788万 | -3.81% | - | - |
07/12 | 951 | 964 | 945 | 953 | +0.11% | 41,500 | 385億2597万 | -2.16% | - | - |
07/11 | 939 | 955 | 937 | 952 | +1.6% | 80,800 | 384億8555万 | -2.46% | - | - |
07/10 | 937 | 944 | 928 | 937 | -0.21% | 110,100 | 378億7916万 | -4.09% | - | - |
07/09 | 943 | 952 | 928 | 939 | +0.11% | 81,500 | 379億6001万 | -3.99% | - | - |
07/08 | 945 | 945 | 931 | 938 | -0.21% | 52,100 | 379億1958万 | -4.29% | - | - |
07/05 | 941 | 943 | 935 | 940 | -0.21% | 69,300 | 380億44万 | -4.37% | - | - |
07/04 | 942 | 945 | 937 | 942 | +0.43% | 59,700 | 380億8129万 | -4.46% | - | - |
07/03 | 946 | 952 | 934 | 938 | -1.37% | 83,200 | 379億1958万 | -5.06% | - | - |
07/02 | 952 | 957 | 941 | 951 | 0% | 87,700 | 384億4512万 | -4.13% | - | - |
07/01 | 950 | 954 | 944 | 951 | +1.17% | 87,000 | 384億4512万 | -4.42% | - | - |
06/28 | 939 | 950 | 929 | 940 | -0.32% | 56,800 | 380億44万 | -5.91% | - | - |
06/27 | 950 | 950 | 937 | 943 | -1.46% | 84,200 | 381億2171万 | -6.08% | - | - |
06/26 | 974 | 974 | 953 | 957 | -2.15% | 47,900 | 386億8768万 | -4.97% | - | - |
06/25 | 1,009 | 1,009 | 976 | 978 | -2% | 32,600 | 395億3662万 | -3.07% | - | - |
06/24 | 1,024 | 1,024 | 998 | 998 | -3.11% | 24,300 | 403億4514万 | -1.38% | - | - |
06/21 | 997 | 1,036 | 987 | 1,030 | +2.79% | 86,200 | 416億3878万 | +1.58% | - | - |
06/20 | 1,007 | 1,012 | 996 | 1,002 | +0.6% | 24,500 | 405億685万 | -1.18% | - | - |
06/19 | 989 | 1,000 | 981 | 996 | +1.74% | 33,700 | 402億6429万 | -1.78% | - | - |
06/18 | 1,000 | 1,008 | 975 | 979 | -2.1% | 45,300 | 395億7705万 | -3.64% | - | - |
06/17 | 1,026 | 1,026 | 996 | 1,000 | -2.15% | 50,600 | 404億2600万 | -1.57% | - | - |
06/14 | 1,020 | 1,033 | 1,009 | 1,022 | +0.59% | 49,400 | 413億1537万 | +0.39% | - | - |
06/13 | 1,027 | 1,036 | 1,001 | 1,016 | -2.21% | 61,200 | 410億7281万 | +0.3% | - | - |
06/12 | 1,011 | 1,043 | 1,010 | 1,039 | +4.11% | 76,800 | 420億261万 | +3.08% | - | - |
06/11 | 1,005 | 1,014 | 994 | 998 | -0.1% | 61,900 | 403億4514万 | -0.5% | - | - |
06/10 | 1,011 | 1,012 | 988 | 999 | -0.6% | 37,400 | 403億8557万 | -0.2% | - | - |
06/07 | 990 | 1,009 | 984 | 1,005 | +1.72% | 48,500 | 406億2813万 | +0.7% | - | - |
06/06 | 967 | 989 | 950 | 988 | +3.35% | 50,300 | 399億4088万 | -0.8% | - | - |
06/05 | 1,001 | 1,003 | 929 | 956 | -4.3% | 172,300 | 386億4725万 | -3.82% | - | - |
06/04 | 989 | 1,005 | 953 | 999 | -0.2% | 86,800 | 403億8557万 | +0.6% | - | - |
06/03 | 995 | 1,002 | 978 | 1,001 | -0.89% | 46,900 | 404億6642万 | +1.01% | - | - |
05/31 | 1,012 | 1,014 | 991 | 1,010 | -0.49% | 46,200 | 408億3026万 | +2.12% | - | - |
05/30 | 1,022 | 1,024 | 1,000 | 1,015 | -0.78% | 29,500 | 420億4739万 | +2.84% | - | - |
05/29 | 1,009 | 1,030 | 991 | 1,023 | +0.2% | 38,900 | 423億7879万 | +3.75% | - | - |
05/28 | 1,065 | 1,065 | 1,021 | 1,021 | -4.13% | 25,600 | 422億9594万 | +3.87% | - | - |
05/27 | 1,054 | 1,068 | 1,028 | 1,065 | +0.66% | 37,800 | 441億1869万 | +8.67% | - | - |
05/24 | 1,006 | 1,058 | 996 | 1,058 | +4.65% | 64,700 | 438億2870万 | +8.74% | - | - |
05/23 | 1,020 | 1,033 | 1,010 | 1,011 | -1.17% | 30,000 | 418億8168万 | +4.55% | - | - |
05/22 | 1,045 | 1,048 | 1,018 | 1,023 | -2.01% | 18,000 | 423億7879万 | +6.34% | - | - |
05/21 | 1,040 | 1,053 | 1,028 | 1,044 | +0.1% | 20,900 | 432億4874万 | +9.09% | - | - |
05/20 | 1,047 | 1,062 | 1,023 | 1,043 | +0.38% | 38,200 | 432億731万 | +9.67% | - | - |
05/17 | 1,026 | 1,046 | 1,021 | 1,039 | +2.67% | 39,500 | 430億4161万 | +9.83% | - | - |
05/16 | 1,041 | 1,041 | 989 | 1,012 | -2.41% | 46,800 | 419億2311万 | +7.55% | - | - |
05/15 | 996 | 1,037 | 995 | 1,037 | +5.07% | 75,400 | 429億5876万 | +10.67% | - | - |
05/14 | 973 | 1,023 | 969 | 987 | -5.82% | 133,800 | 408億8746万 | +6.02% | - | - |
05/13 | 998 | 1,048 | 996 | 1,048 | +16.7% | 202,300 | 434億1444万 | +13.05% | - | - |
05/10 | 884 | 918 | 884 | 898 | +0.56% | 44,400 | 372億54万 | -2.29% | - | - |
05/09 | 895 | 906 | 884 | 893 | -1.87% | 41,200 | 369億9341万 | -2.72% | - | - |
05/08 | 927 | 927 | 899 | 910 | -1.94% | 52,700 | 376億9766万 | -0.66% | - | - |
05/07 | 940 | 940 | 921 | 928 | -0.75% | 25,400 | 384億4332万 | +1.42% | - | - |
04/26 | 940 | 945 | 928 | 935 | -1.58% | 22,000 | 387億3331万 | +2.52% | - | - |
04/25 | 938 | 953 | 927 | 950 | +1.93% | 21,200 | 393億5470万 | +4.4% | - | - |
04/24 | 949 | 958 | 932 | 932 | -1.79% | 25,200 | 386億903万 | +2.87% | - | - |
04/23 | 938 | 956 | 932 | 949 | 0% | 22,600 | 393億1327万 | +5.21% | - | - |
04/22 | 944 | 965 | 936 | 949 | +0.11% | 34,100 | 393億1327万 | +5.8% | - | - |
04/19 | 963 | 967 | 940 | 948 | -1.15% | 25,200 | 392億7184万 | +6.16% | - | - |
04/18 | 999 | 1,004 | 953 | 959 | -4.1% | 64,100 | 397億2753万 | +8.12% | - | - |
04/17 | 937 | 1,021 | 930 | 1,000 | +6.72% | 169,800 | 414億2600万 | +13.51% | - | - |
04/16 | 940 | 949 | 935 | 937 | +0.11% | 21,000 | 388億1616万 | +7.21% | - | - |
04/15 | 928 | 948 | 918 | 936 | +3.2% | 49,900 | 387億7473万 | +7.71% | - | - |
04/12 | 906 | 912 | 902 | 907 | +0.78% | 14,900 | 375億7338万 | +5.1% | - | - |
04/11 | 887 | 902 | 887 | 900 | +1.01% | 18,000 | 372億8340万 | +4.65% | - | - |
04/10 | 880 | 894 | 871 | 891 | +0.68% | 17,000 | 369億1056万 | +3.97% | - | - |
04/09 | 904 | 904 | 879 | 885 | -2.1% | 16,500 | 366億6201万 | +3.39% | - | - |
04/08 | 925 | 925 | 897 | 904 | -1.2% | 16,600 | 374億4910万 | +5.73% | - | - |
04/05 | 916 | 921 | 910 | 915 | +0.33% | 30,400 | 379億479万 | +7.27% | - | - |
04/04 | 905 | 917 | 900 | 912 | +0.66% | 25,200 | 377億8051万 | +7.29% | - | - |
04/03 | 889 | 906 | 888 | 906 | +1.34% | 27,000 | 375億3195万 | +6.84% | - | - |
04/02 | 897 | 900 | 891 | 894 | +0.9% | 56,200 | 370億3484万 | +5.8% | - | - |
04/01 | 874 | 892 | 870 | 886 | +3.14% | 50,100 | 367億343万 | +4.98% | - | - |
03/29 | 857 | 863 | 850 | 859 | +0.7% | 28,600 | 355億8493万 | +2.02% | 12.37 | 1.23 |
03/28 | 860 | 860 | 845 | 853 | -1.61% | 54,000 | 353億3637万 | +1.31% | 12.28 | 1.22 |
03/27 | 856 | 870 | 848 | 867 | -1.7% | 45,200 | 359億1634万 | +2.97% | 12.48 | 1.24 |
03/26 | 857 | 883 | 857 | 882 | +4.13% | 80,600 | 365億3773万 | +4.75% | 12.7 | 1.26 |
03/25 | 858 | 860 | 844 | 847 | -3.75% | 69,900 | 350億8782万 | +0.71% | 12.19 | 1.21 |
03/22 | 853 | 880 | 845 | 880 | +3.53% | 86,400 | 364億5488万 | +4.64% | 12.67 | 1.26 |
03/20 | 837 | 854 | 837 | 850 | +2.29% | 67,300 | 352億1210万 | +1.19% | 12.24 | 1.22 |
03/19 | 837 | 840 | 818 | 831 | -0.72% | 76,400 | 344億2500万 | -1.07% | 11.96 | 1.19 |
03/18 | 830 | 840 | 821 | 837 | +1.21% | 132,400 | 346億7356万 | -0.59% | 12.05 | 1.2 |