株価チャート
2019/03/15~2019/08/14
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 |
08/14 | 1,286 | 1,304 | 1,257 | 1,270 | -1.32% | 129,300 | 650億6527万 | -12.53% | - | 5.27 |
08/13 | 1,310 | 1,312 | 1,280 | 1,287 | -3.01% | 104,400 | 659億3622万 | -12.57% | - | 5.35 |
08/09 | 1,300 | 1,380 | 1,288 | 1,327 | +1.53% | 169,400 | 679億8552万 | -11% | - | 5.51 |
08/08 | 1,310 | 1,320 | 1,274 | 1,307 | -1.28% | 177,500 | 669億6087万 | -13.21% | - | 5.43 |
08/07 | 1,340 | 1,344 | 1,302 | 1,324 | -0.53% | 97,700 | 678億3183万 | -13.12% | - | 5.5 |
08/06 | 1,294 | 1,333 | 1,262 | 1,331 | -1.11% | 171,200 | 681億9045万 | -13.63% | - | 5.53 |
08/05 | 1,401 | 1,416 | 1,325 | 1,346 | -5.41% | 284,700 | 689億5894万 | -13.72% | - | 5.59 |
08/02 | 1,425 | 1,447 | 1,403 | 1,423 | -2.2% | 150,800 | 729億384万 | -9.77% | - | 5.91 |
08/01 | 1,447 | 1,465 | 1,441 | 1,455 | -0.34% | 61,400 | 745億4328万 | -8.72% | - | 6.04 |
07/31 | 1,439 | 1,460 | 1,432 | 1,460 | +0.76% | 71,300 | 747億9945万 | -9.32% | - | 6.06 |
07/30 | 1,469 | 1,477 | 1,438 | 1,449 | -2.36% | 164,200 | 742億3589万 | -10.83% | - | 6.02 |
07/29 | 1,500 | 1,502 | 1,461 | 1,484 | -1.2% | 108,600 | 731億3804万 | -9.51% | - | 5.93 |
07/26 | 1,485 | 1,511 | 1,475 | 1,502 | +0.87% | 148,300 | 740億2516万 | -9.13% | - | 6 |
07/25 | 1,470 | 1,490 | 1,451 | 1,489 | +1.29% | 141,700 | 733億8447万 | -10.73% | - | 5.95 |
07/24 | 1,470 | 1,485 | 1,458 | 1,470 | +2.08% | 219,100 | 724億4806万 | -12.66% | - | 5.87 |
07/23 | 1,433 | 1,457 | 1,393 | 1,440 | +1.62% | 308,700 | 709億6953万 | -15.14% | - | 5.75 |
07/22 | 1,460 | 1,461 | 1,408 | 1,417 | -3.8% | 264,300 | 698億2905万 | -17.28% | - | 5.66 |
07/19 | 1,491 | 1,519 | 1,439 | 1,473 | -0.94% | 396,600 | 725億8870万 | -14.9% | - | 5.88 |
07/18 | 1,509 | 1,509 | 1,481 | 1,487 | -2.11% | 106,600 | 732億7861万 | -14.74% | - | 5.94 |
07/17 | 1,535 | 1,535 | 1,489 | 1,519 | -0.72% | 177,400 | 748億5556万 | -13.59% | - | 6.07 |
07/16 | 1,573 | 1,573 | 1,506 | 1,530 | -1.23% | 499,600 | 753億9763万 | -13.66% | - | 6.11 |
07/12 | 1,580 | 1,590 | 1,536 | 1,549 | -0.77% | 492,100 | 763億3394万 | -13.27% | - | 6.19 |
07/11 | 1,612 | 1,612 | 1,536 | 1,561 | -8.77% | 953,900 | 769億2529万 | -13.23% | - | 6.24 |
07/10 | 1,698 | 1,733 | 1,698 | 1,711 | +0.77% | 72,400 | 843億1722万 | -5.31% | - | 6.84 |
07/09 | 1,758 | 1,758 | 1,697 | 1,698 | -3.85% | 125,000 | 836億7659万 | -6.34% | - | 6.78 |
07/08 | 1,765 | 1,778 | 1,746 | 1,766 | +1.15% | 68,700 | 870億2759万 | -2.59% | - | 7.06 |
07/05 | 1,709 | 1,748 | 1,695 | 1,746 | +1.93% | 56,500 | 860億4200万 | -3.54% | - | 6.98 |
07/04 | 1,741 | 1,762 | 1,711 | 1,713 | -2.11% | 63,000 | 844億1578万 | -5.36% | - | 6.84 |
07/03 | 1,761 | 1,770 | 1,726 | 1,750 | -0.4% | 96,300 | 862億3912万 | -3.53% | - | 6.99 |
07/02 | 1,794 | 1,805 | 1,750 | 1,757 | -2.06% | 139,700 | 865億8408万 | -3.25% | - | 7.02 |
07/01 | 1,800 | 1,829 | 1,784 | 1,794 | 0% | 97,600 | 884億742万 | -1.37% | - | 7.17 |
06/28 | 1,802 | 1,808 | 1,775 | 1,794 | -2.39% | 143,700 | 884億742万 | -1.21% | - | 7.17 |
06/27 | 1,828 | 1,843 | 1,785 | 1,838 | -0.43% | 199,800 | 905億7572万 | +1.49% | - | 7.34 |
06/26 | 1,845 | 1,875 | 1,825 | 1,846 | -0.32% | 74,800 | 909億6995万 | +2.33% | - | 7.37 |
06/25 | 1,832 | 1,862 | 1,808 | 1,852 | +2.26% | 87,500 | 912億6563万 | +3% | - | 7.4 |
06/24 | 1,811 | 1,825 | 1,790 | 1,811 | +0.06% | 93,000 | 892億4119万 | +1% | - | 7.23 |
06/21 | 1,877 | 1,880 | 1,805 | 1,810 | -3.88% | 102,700 | 891億9191万 | +1.29% | - | 7.23 |
06/20 | 1,857 | 1,920 | 1,847 | 1,883 | +1.51% | 158,900 | 927億8915万 | +5.67% | - | 7.52 |
06/19 | 1,836 | 1,859 | 1,822 | 1,855 | +1.31% | 81,800 | 914億939万 | +4.62% | - | 7.41 |
06/18 | 1,854 | 1,879 | 1,831 | 1,831 | -0.76% | 45,000 | 902億2673万 | +3.86% | - | 7.31 |
06/17 | 1,830 | 1,862 | 1,824 | 1,845 | -0.75% | 38,900 | 909億1661万 | +5.07% | - | 7.37 |
06/14 | 1,834 | 1,916 | 1,821 | 1,859 | +2.99% | 173,700 | 916億650万 | +6.29% | - | 7.43 |
06/13 | 1,823 | 1,823 | 1,794 | 1,805 | -1.42% | 52,500 | 889億4552万 | +3.56% | - | 7.21 |
06/12 | 1,859 | 1,884 | 1,824 | 1,831 | -2.45% | 58,400 | 902億2673万 | +5.17% | - | 7.31 |
06/11 | 1,870 | 1,886 | 1,843 | 1,877 | -0.05% | 64,900 | 924億9349万 | +7.94% | - | 7.5 |
06/10 | 1,871 | 1,910 | 1,866 | 1,878 | +1.02% | 104,000 | 925億4276万 | +7.99% | - | 7.5 |
06/07 | 1,794 | 1,878 | 1,793 | 1,859 | +4.61% | 202,000 | 916億650万 | +6.96% | - | 7.43 |
06/06 | 1,858 | 1,860 | 1,776 | 1,777 | -4.46% | 92,600 | 875億6576万 | +2.07% | - | 7.1 |
06/05 | 1,780 | 1,888 | 1,764 | 1,860 | +9.41% | 382,900 | 916億5577万 | +6.41% | - | 7.43 |
06/04 | 1,759 | 1,759 | 1,680 | 1,700 | +1.25% | 113,200 | 837億7141万 | -3.02% | - | 6.79 |
06/03 | 1,718 | 1,733 | 1,669 | 1,679 | -4.49% | 86,600 | 827億3658万 | -4.87% | - | 6.71 |
05/31 | 1,788 | 1,800 | 1,712 | 1,758 | -1.95% | 206,400 | 866億2949万 | -0.96% | - | 7.02 |
05/30 | 1,800 | 1,810 | 1,767 | 1,793 | -1.21% | 114,600 | 883億5419万 | +0.62% | - | 7.16 |
05/29 | 1,808 | 1,895 | 1,798 | 1,815 | -0.17% | 266,900 | 894億3829万 | +1.79% | - | 7.25 |
05/28 | 1,716 | 1,832 | 1,714 | 1,818 | +6.07% | 280,200 | 895億8613万 | +2.02% | - | 7.26 |
05/27 | 1,690 | 1,754 | 1,680 | 1,714 | +1.72% | 158,600 | 844億6129万 | -3.82% | - | 6.85 |
05/24 | 1,650 | 1,694 | 1,650 | 1,685 | +0.9% | 91,400 | 830億3225万 | -5.66% | - | 6.73 |
05/23 | 1,700 | 1,700 | 1,650 | 1,670 | -1.36% | 81,100 | 822億9309万 | -6.7% | - | 6.67 |
05/22 | 1,738 | 1,745 | 1,674 | 1,693 | -1.51% | 170,800 | 834億2646万 | -5.68% | - | 6.76 |
05/21 | 1,646 | 1,739 | 1,622 | 1,719 | +3% | 283,400 | 847億767万 | -4.29% | - | 6.87 |
05/20 | 1,680 | 1,680 | 1,640 | 1,669 | +0.24% | 94,800 | 822億4381万 | -6.97% | - | 6.67 |
05/17 | 1,699 | 1,707 | 1,650 | 1,665 | +0.36% | 121,200 | 820億4670万 | -7.09% | - | 6.65 |
05/16 | 1,681 | 1,688 | 1,636 | 1,659 | +2.92% | 182,400 | 817億5104万 | -7.37% | - | 6.63 |
05/15 | 1,664 | 1,669 | 1,587 | 1,612 | -2.18% | 254,600 | 794億3500万 | -9.99% | - | 6.44 |
05/14 | 1,650 | 1,665 | 1,632 | 1,648 | -1.96% | 219,700 | 812億899万 | -8.09% | - | 6.58 |
05/13 | 1,711 | 1,720 | 1,666 | 1,681 | -2.04% | 110,700 | 828億3514万 | -6.46% | - | 6.72 |
05/10 | 1,759 | 1,785 | 1,700 | 1,716 | -1.61% | 192,900 | 845億5984万 | -4.56% | - | 6.86 |
05/09 | 1,785 | 1,799 | 1,738 | 1,744 | -2.02% | 109,800 | 859億3961万 | -3.11% | - | 6.97 |
05/08 | 1,822 | 1,843 | 1,769 | 1,780 | -5.12% | 227,600 | 877億1359万 | -1.11% | - | 7.11 |
05/07 | 1,834 | 1,892 | 1,763 | 1,876 | +0.75% | 269,900 | 924億4421万 | +4.4% | - | 7.49 |
04/26 | 1,901 | 1,904 | 1,812 | 1,862 | -3.62% | 285,100 | 917億5433万 | +4.2% | - | 7.44 |
04/25 | 1,937 | 1,961 | 1,901 | 1,932 | -0.46% | 270,100 | 952億374万 | +8.54% | - | 7.72 |
04/24 | 2,000 | 2,005 | 1,936 | 1,941 | -2.71% | 151,400 | 956億4723万 | +9.6% | - | 7.75 |
04/23 | 2,018 | 2,040 | 1,932 | 1,995 | -0.4% | 297,200 | 983億821万 | +13.22% | - | 7.97 |
04/22 | 1,900 | 2,045 | 1,864 | 2,003 | +3.78% | 545,700 | 987億243万 | +14.26% | - | 8 |
04/19 | 2,020 | 2,023 | 1,888 | 1,930 | 0% | 547,700 | 951億518万 | +10.6% | - | 7.71 |
04/18 | 1,845 | 2,114 | 1,827 | 1,930 | +5.93% | 1,728,900 | 951億518万 | +10.86% | - | 7.71 |
04/17 | 1,782 | 1,845 | 1,776 | 1,822 | +2.59% | 225,500 | 897億8324万 | +4.95% | - | 7.28 |
04/16 | 1,801 | 1,831 | 1,772 | 1,776 | -2.42% | 175,200 | 875億1648万 | +2.36% | - | 7.09 |
04/15 | 1,829 | 1,864 | 1,804 | 1,820 | +0.55% | 276,700 | 896億8468万 | +4.9% | - | 7.27 |
04/12 | 1,800 | 1,849 | 1,783 | 1,810 | +0.84% | 274,800 | 891億9191万 | +4.32% | - | 7.23 |
04/11 | 1,768 | 1,815 | 1,756 | 1,795 | +0.28% | 252,700 | 884億5275万 | +3.28% | - | 7.17 |
04/10 | 1,741 | 1,831 | 1,726 | 1,790 | +3.41% | 371,700 | 882億636万 | +2.76% | - | 7.15 |
04/09 | 1,783 | 1,789 | 1,662 | 1,731 | +4.09% | 215,300 | 852億9900万 | -0.97% | - | 6.92 |
04/08 | 1,631 | 1,671 | 1,626 | 1,663 | +2.09% | 135,400 | 819億4814万 | -5.24% | - | 6.64 |
04/05 | 1,620 | 1,636 | 1,605 | 1,629 | +0.18% | 83,000 | 802億7272万 | -7.71% | - | 6.51 |
04/04 | 1,648 | 1,654 | 1,618 | 1,626 | -2.11% | 122,600 | 801億2488万 | -8.45% | - | 6.5 |
04/03 | 1,658 | 1,679 | 1,637 | 1,661 | -0.78% | 96,200 | 818億4959万 | -7.05% | - | 6.64 |
04/02 | 1,728 | 1,737 | 1,656 | 1,674 | -3.13% | 129,500 | 824億9020万 | -6.69% | - | 6.69 |
04/01 | 1,750 | 1,751 | 1,712 | 1,728 | +0.47% | 85,800 | 851億5117万 | -4.11% | - | 6.9 |
03/29 | 1,780 | 1,787 | 1,715 | 1,720 | -2.93% | 109,100 | 847億5695万 | -4.71% | - | 6.87 |
03/28 | 1,705 | 1,786 | 1,653 | 1,772 | +1.96% | 207,300 | 873億1937万 | -2.05% | - | 7.08 |
03/27 | 1,710 | 1,752 | 1,688 | 1,738 | +2.36% | 130,700 | 856億4394万 | -3.92% | - | 6.94 |
03/26 | 1,640 | 1,698 | 1,630 | 1,698 | +4.3% | 172,600 | 836億7285万 | -6.03% | - | 6.78 |
03/25 | 1,650 | 1,652 | 1,622 | 1,628 | -2.86% | 147,100 | 802億2344万 | -9.96% | - | 6.5 |
03/22 | 1,703 | 1,706 | 1,664 | 1,676 | -1.87% | 154,300 | 825億8875万 | -7.61% | - | 6.7 |
03/20 | 1,731 | 1,758 | 1,700 | 1,708 | -0.7% | 168,400 | 841億6562万 | -5.84% | - | 6.82 |
03/19 | 1,759 | 1,774 | 1,720 | 1,720 | -3.7% | 196,700 | 847億5695万 | -5.13% | - | 6.87 |
03/18 | 1,806 | 1,815 | 1,754 | 1,786 | -0.5% | 80,000 | 880億925万 | -1.43% | - | 7.13 |
03/15 | 1,875 | 1,875 | 1,793 | 1,795 | -2.39% | 94,600 | 884億5275万 | -0.66% | - | 7.17 |