株価チャート
2019/04/04~2019/09/02
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 |
09/02 | 1,934 | 1,977 | 1,901 | 1,958 | +2.3% | 3,000 | 120億2438万 | -0.46% | 13.95 | 2.46 |
08/30 | 1,930 | 1,930 | 1,893 | 1,914 | +1.27% | 1,900 | 117億5417万 | -2.74% | 13.63 | 2.41 |
08/29 | 1,867 | 1,900 | 1,867 | 1,890 | +1.56% | 1,500 | 116億678万 | -4.11% | 13.46 | 2.38 |
08/28 | 1,955 | 1,955 | 1,840 | 1,861 | -5.49% | 16,100 | 114億2869万 | -5.77% | 13.25 | 2.34 |
08/27 | 2,000 | 2,012 | 1,969 | 1,969 | -0.56% | 8,300 | 120億9194万 | -0.56% | 14.02 | 2.48 |
08/26 | 1,962 | 1,980 | 1,951 | 1,980 | -0.4% | 2,100 | 121億5949万 | 0% | 14.1 | 2.49 |
08/23 | 1,970 | 1,988 | 1,960 | 1,988 | +0.05% | 1,400 | 122億862万 | +0.51% | 14.16 | 2.5 |
08/22 | 1,977 | 1,987 | 1,953 | 1,987 | +0.46% | 3,900 | 122億248万 | +0.56% | 14.15 | 2.5 |
08/21 | 1,987 | 1,987 | 1,977 | 1,978 | +0.61% | 900 | 121億4721万 | +0.2% | 14.09 | 2.49 |
08/20 | 1,990 | 1,990 | 1,925 | 1,966 | -1.21% | 13,000 | 120億7351万 | -0.41% | 14 | 2.47 |
08/19 | 2,006 | 2,006 | 1,990 | 1,990 | -0.4% | 1,300 | 122億2090万 | +0.81% | 14.17 | 2.5 |
08/16 | 1,932 | 1,998 | 1,932 | 1,998 | +1.32% | 2,100 | 122億7003万 | +1.27% | 14.23 | 2.51 |
08/15 | 1,981 | 1,995 | 1,957 | 1,972 | -0.75% | 1,200 | 121億1036万 | +0.05% | 14.05 | 2.48 |
08/14 | 1,994 | 1,994 | 1,987 | 1,987 | -0.55% | 900 | 122億248万 | +0.86% | 14.15 | 2.5 |
08/13 | 2,005 | 2,005 | 1,981 | 1,998 | -0.35% | 1,600 | 122億7003万 | +1.58% | 14.23 | 2.51 |
08/09 | 2,007 | 2,007 | 1,999 | 2,005 | -0.1% | 2,300 | 123億1302万 | +2.04% | 14.28 | 2.52 |
08/08 | 2,019 | 2,024 | 2,000 | 2,007 | -0.15% | 5,200 | 123億2530万 | +2.35% | 14.29 | 2.52 |
08/07 | 2,000 | 2,012 | 1,995 | 2,010 | +0.75% | 7,000 | 123億4372万 | +2.71% | 14.32 | 2.53 |
08/06 | 1,931 | 1,996 | 1,931 | 1,995 | +1.53% | 4,200 | 122億5161万 | +2.15% | 14.21 | 2.51 |
08/05 | 1,983 | 1,988 | 1,943 | 1,965 | +0.77% | 3,600 | 120億6737万 | +0.77% | 14 | 2.47 |
08/02 | 1,969 | 1,969 | 1,950 | 1,950 | 0% | 5,300 | 119億7525万 | +0.15% | 13.89 | 2.45 |
08/01 | 1,979 | 1,979 | 1,945 | 1,950 | +0.57% | 2,600 | 119億7525万 | +0.31% | 13.89 | 2.45 |
07/31 | 1,906 | 1,952 | 1,906 | 1,939 | +1.25% | 2,900 | 119億770万 | -0.1% | 13.81 | 2.44 |
07/30 | 1,920 | 1,929 | 1,900 | 1,915 | -4.25% | 21,200 | 117億6031万 | -1.24% | 13.64 | 2.41 |
07/29 | 2,006 | 2,018 | 1,989 | 2,000 | +0.1% | 13,900 | 122億8231万 | +3.2% | 14.24 | 2.52 |
07/26 | 1,990 | 1,998 | 1,988 | 1,998 | +0.55% | 5,600 | 122億7003万 | +3.42% | 14.23 | 2.51 |
07/25 | 1,980 | 1,987 | 1,975 | 1,987 | +0.35% | 4,300 | 122億248万 | +3.17% | 14.15 | 2.5 |
07/24 | 1,980 | 1,986 | 1,980 | 1,980 | -0.05% | 900 | 121億5949万 | +3.02% | 14.1 | 2.49 |
07/23 | 1,979 | 1,985 | 1,971 | 1,981 | +0.05% | 2,000 | 121億6563万 | +3.23% | 14.11 | 2.49 |
07/22 | 1,970 | 1,995 | 1,960 | 1,980 | +2.33% | 4,900 | 121億5949万 | +3.39% | 14.1 | 2.49 |
07/19 | 1,917 | 1,942 | 1,917 | 1,935 | +1.04% | 1,700 | 118億8314万 | +1.2% | 13.78 | 2.43 |
07/18 | 1,911 | 1,938 | 1,902 | 1,915 | -1.54% | 4,100 | 117億6031万 | +0.21% | 13.64 | 2.41 |
07/17 | 1,968 | 1,968 | 1,945 | 1,945 | -1.42% | 2,200 | 119億4455万 | +1.73% | 13.85 | 2.45 |
07/16 | 1,976 | 1,989 | 1,965 | 1,973 | -0.15% | 7,200 | 121億1650万 | +3.24% | 14.05 | 2.48 |
07/12 | 1,979 | 1,979 | 1,966 | 1,976 | +0.92% | 3,500 | 121億3492万 | +3.56% | 14.07 | 2.49 |
07/11 | 1,956 | 1,958 | 1,935 | 1,958 | +0.51% | 1,300 | 120億2438万 | +2.78% | 13.95 | 2.46 |
07/10 | 1,949 | 1,952 | 1,943 | 1,948 | 0% | 1,300 | 119億6297万 | +2.36% | 13.87 | 2.45 |
07/09 | 1,935 | 1,948 | 1,930 | 1,948 | +1.09% | 1,400 | 119億6297万 | +2.42% | 13.87 | 2.45 |
07/08 | 1,927 | 1,930 | 1,927 | 1,927 | +0.05% | 1,100 | 118億3401万 | +1.47% | 13.72 | 2.42 |
07/05 | 1,916 | 1,926 | 1,904 | 1,926 | +0.36% | 2,100 | 118億2787万 | +1.48% | 13.72 | 2.42 |
07/04 | 1,887 | 1,919 | 1,887 | 1,919 | +0.73% | 1,000 | 117億8488万 | +1% | 13.67 | 2.41 |
07/03 | 1,900 | 1,905 | 1,900 | 1,905 | +0.26% | 600 | 116億9890万 | +0.05% | 13.57 | 2.4 |
07/02 | 1,907 | 1,907 | 1,860 | 1,900 | -0.94% | 1,300 | 116億6820万 | -0.37% | 13.53 | 2.39 |
07/01 | 1,898 | 1,918 | 1,898 | 1,918 | +1.05% | 2,100 | 117億7874万 | +0.42% | 13.66 | 2.41 |
06/28 | 1,886 | 1,898 | 1,880 | 1,898 | +0.53% | 1,900 | 116億5591万 | -0.68% | 13.52 | 2.39 |
06/27 | 1,875 | 1,888 | 1,875 | 1,888 | +0.69% | 1,000 | 115億9450万 | -1.36% | 13.45 | 2.38 |
06/26 | 1,875 | 1,875 | 1,864 | 1,875 | 0% | 1,600 | 115億1467万 | -2.19% | 13.35 | 2.36 |
06/25 | 1,873 | 1,876 | 1,873 | 1,875 | -0.53% | 400 | 115億1467万 | -2.34% | 13.35 | 2.36 |
06/24 | 1,873 | 1,885 | 1,838 | 1,885 | +1.24% | 3,900 | 115億5120万 | -1.93% | 13.4 | 2.37 |
06/21 | 1,852 | 1,876 | 1,852 | 1,862 | +0.38% | 1,400 | 114億1025万 | -3.22% | 13.23 | 2.34 |
06/20 | 1,878 | 1,878 | 1,852 | 1,855 | -1.49% | 1,400 | 113億6736万 | -3.69% | 13.18 | 2.33 |
06/19 | 1,889 | 1,889 | 1,883 | 1,883 | -0.32% | 1,600 | 115億3894万 | -2.33% | 13.38 | 2.36 |
06/18 | 1,918 | 1,918 | 1,889 | 1,889 | -0.05% | 900 | 115億7571万 | -2.02% | 13.43 | 2.37 |
06/17 | 1,897 | 1,931 | 1,890 | 1,890 | -1.2% | 1,300 | 115億8184万 | -1.92% | 13.43 | 2.37 |
06/14 | 1,930 | 1,930 | 1,898 | 1,913 | -0.1% | 4,900 | 117億2278万 | -0.73% | 13.6 | 2.4 |
06/13 | 1,912 | 1,935 | 1,911 | 1,915 | -0.26% | 7,200 | 117億3503万 | -0.57% | 13.61 | 2.4 |
06/12 | 1,944 | 1,944 | 1,915 | 1,920 | -0.52% | 2,600 | 117億6567万 | -0.26% | 13.65 | 2.41 |
06/11 | 1,910 | 1,930 | 1,889 | 1,930 | +2.22% | 4,100 | 118億2695万 | +0.31% | 13.72 | 2.42 |
06/10 | 1,939 | 1,939 | 1,888 | 1,888 | -1.1% | 3,000 | 115億6958万 | -1.72% | 13.42 | 2.37 |
06/07 | 1,940 | 1,940 | 1,904 | 1,909 | -0.42% | 3,600 | 116億9827万 | -0.31% | 13.57 | 2.4 |
06/06 | 1,930 | 1,930 | 1,917 | 1,917 | +0.68% | 300 | 117億4729万 | +0.47% | 13.63 | 2.41 |
06/05 | 1,927 | 1,945 | 1,900 | 1,904 | +0.9% | 3,000 | 116億6763万 | +0.21% | 13.53 | 2.39 |
06/04 | 1,909 | 1,909 | 1,829 | 1,887 | -1.15% | 6,600 | 115億6345万 | -0.26% | 13.41 | 2.37 |
06/03 | 1,940 | 1,958 | 1,902 | 1,909 | -2.65% | 3,600 | 116億9827万 | +1.27% | 13.57 | 2.4 |
05/31 | 2,002 | 2,008 | 1,960 | 1,961 | -2.73% | 4,900 | 120億1692万 | +4.59% | 13.94 | 2.46 |
05/30 | 2,025 | 2,028 | 1,982 | 2,016 | +1.56% | 75,500 | 123億5396万 | +8.15% | 14.33 | 2.53 |
05/29 | 1,988 | 1,988 | 1,950 | 1,985 | -0.1% | 5,100 | 121億6399万 | +7.24% | 14.11 | 2.49 |
05/28 | 1,969 | 1,992 | 1,969 | 1,987 | +2.11% | 6,000 | 121億7625万 | +7.99% | 14.12 | 2.49 |
05/27 | 1,970 | 1,970 | 1,941 | 1,946 | -1.22% | 3,100 | 119億2500万 | +6.46% | 13.83 | 2.44 |
05/24 | 1,957 | 1,970 | 1,931 | 1,970 | +0.66% | 4,500 | 120億7207万 | +8.42% | 14 | 2.47 |
05/23 | 1,937 | 1,958 | 1,918 | 1,957 | +0.98% | 3,300 | 119億9241万 | +8.42% | 13.91 | 2.46 |
05/22 | 1,934 | 1,940 | 1,926 | 1,938 | +0.21% | 1,200 | 118億7598万 | +8.09% | 13.77 | 2.43 |
05/21 | 1,907 | 1,937 | 1,907 | 1,934 | +0.26% | 3,700 | 118億1859万 | +8.41% | 13.71 | 2.42 |
05/20 | 1,920 | 1,929 | 1,912 | 1,929 | +0.42% | 6,300 | 117億8803万 | +8.61% | 13.67 | 2.41 |
05/17 | 1,894 | 1,925 | 1,894 | 1,921 | +1.21% | 3,400 | 117億3915万 | +8.65% | 13.61 | 2.4 |
05/16 | 1,890 | 1,898 | 1,859 | 1,898 | +0.05% | 2,000 | 115億9859万 | +7.78% | 13.45 | 2.38 |
05/15 | 1,874 | 1,897 | 1,870 | 1,897 | +1.83% | 3,900 | 115億9248万 | +8.15% | 13.44 | 2.37 |
05/14 | 1,841 | 1,869 | 1,840 | 1,863 | -0.59% | 1,400 | 113億8471万 | +6.7% | 13.2 | 2.33 |
05/13 | 1,874 | 1,899 | 1,860 | 1,874 | -1.37% | 6,300 | 114億5193万 | +7.76% | 13.28 | 2.35 |
05/10 | 1,898 | 1,924 | 1,898 | 1,900 | +0.32% | 13,300 | 116億1082万 | +9.57% | 13.47 | 2.38 |
05/09 | 1,888 | 1,894 | 1,877 | 1,894 | +0.42% | 4,400 | 115億7415万 | +9.73% | 13.42 | 2.37 |
05/08 | 1,867 | 1,886 | 1,849 | 1,886 | +1.13% | 9,000 | 115億2526万 | +9.78% | 13.37 | 2.36 |
05/07 | 1,885 | 1,900 | 1,861 | 1,865 | +7.8% | 22,600 | 113億9693万 | +8.87% | 13.22 | 2.33 |
04/26 | 1,724 | 1,730 | 1,681 | 1,730 | +0.29% | 2,100 | 105億7195万 | +1.23% | 12.26 | 2.17 |
04/25 | 1,727 | 1,731 | 1,663 | 1,725 | -0.17% | 4,100 | 105億4140万 | +0.76% | 12.23 | 2.16 |
04/24 | 1,720 | 1,728 | 1,687 | 1,728 | +1.29% | 1,500 | 105億5973万 | +0.76% | 12.25 | 2.16 |
04/23 | 1,681 | 1,706 | 1,680 | 1,706 | +0.71% | 5,200 | 104億2529万 | -0.58% | 12.09 | 2.14 |
04/22 | 1,679 | 1,694 | 1,674 | 1,694 | +0.89% | 900 | 103億5196万 | -1.45% | 12.01 | 2.12 |
04/19 | 1,695 | 1,699 | 1,670 | 1,679 | +0.54% | 2,200 | 102億6029万 | -2.61% | 11.9 | 2.1 |
04/18 | 1,675 | 1,700 | 1,670 | 1,670 | -1.76% | 2,200 | 102億529万 | -3.36% | 11.84 | 2.09 |
04/17 | 1,700 | 1,709 | 1,671 | 1,700 | -0.41% | 1,500 | 103億8862万 | -1.79% | 12.05 | 2.13 |
04/16 | 1,690 | 1,711 | 1,690 | 1,707 | +0.47% | 600 | 104億3140万 | -1.61% | 12.1 | 2.14 |
04/15 | 1,698 | 1,700 | 1,665 | 1,699 | +2.53% | 5,900 | 103億8251万 | -2.36% | 12.04 | 2.13 |
04/12 | 1,666 | 1,675 | 1,650 | 1,657 | -0.72% | 3,100 | 101億2585万 | -4.99% | 11.74 | 2.07 |
04/11 | 1,674 | 1,674 | 1,669 | 1,669 | -0.24% | 1,000 | 101億9918万 | -4.63% | 11.83 | 2.09 |
04/10 | 1,695 | 1,704 | 1,673 | 1,673 | -1.88% | 3,700 | 102億2363万 | -4.73% | 11.86 | 2.09 |
04/09 | 1,711 | 1,711 | 1,700 | 1,705 | -0.93% | 1,500 | 104億1918万 | -3.18% | 12.08 | 2.13 |
04/08 | 1,722 | 1,745 | 1,711 | 1,721 | -1.38% | 2,400 | 105億1695万 | -2.55% | 12.2 | 2.15 |
04/05 | 1,736 | 1,745 | 1,736 | 1,745 | +0.98% | 900 | 106億6362万 | -1.41% | 12.37 | 2.18 |
04/04 | 1,725 | 1,728 | 1,725 | 1,728 | +0.17% | 200 | 105億5973万 | -2.54% | 12.25 | 2.16 |