株価チャート
2019/03/26～2019/08/22
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 |
| 08/22 | 405 | 407 | 405 | 407 | 0% | 1,300 | 68億2018万 | +0.49% | 26.65 | 1.3 |
| 08/21 | 406 | 408 | 406 | 407 | 0% | 1,600 | 68億2018万 | +0.74% | 26.65 | 1.3 |
| 08/20 | 406 | 407 | 406 | 407 | +0.25% | 1,800 | 68億2018万 | +0.74% | 26.65 | 1.3 |
| 08/19 | 405 | 406 | 404 | 406 | +0.25% | 3,600 | 68億342万 | +0.5% | 26.58 | 1.29 |
| 08/16 | 404 | 405 | 403 | 405 | +0.25% | 5,200 | 67億8666万 | +0.25% | 26.52 | 1.29 |
| 08/15 | 403 | 404 | 401 | 404 | +0.25% | 4,300 | 67億6990万 | 0% | 26.45 | 1.29 |
| 08/14 | 400 | 403 | 400 | 403 | +0.75% | 2,100 | 67億5315万 | -0.49% | 26.39 | 1.28 |
| 08/13 | 404 | 404 | 399 | 400 | -0.99% | 7,300 | 67億288万 | -1.23% | 26.19 | 1.28 |
| 08/09 | 403 | 404 | 403 | 404 | +0.5% | 2,900 | 67億6990万 | -0.25% | 26.45 | 1.29 |
| 08/08 | 400 | 402 | 400 | 402 | +0.5% | 2,700 | 67億3639万 | -0.74% | 26.32 | 1.28 |
| 08/07 | 402 | 403 | 399 | 400 | -0.25% | 15,700 | 67億288万 | -1.23% | 26.19 | 1.28 |
| 08/06 | 403 | 404 | 401 | 401 | -0.74% | 7,700 | 67億1963万 | -1.23% | 26.26 | 1.28 |
| 08/05 | 407 | 407 | 403 | 404 | 0% | 14,000 | 67億6990万 | -0.49% | 26.45 | 1.29 |
| 08/02 | 405 | 406 | 403 | 404 | 0% | 7,300 | 67億6990万 | -0.49% | 26.45 | 1.29 |
| 08/01 | 406 | 406 | 403 | 404 | -0.49% | 5,700 | 67億6990万 | -0.49% | 26.45 | 1.29 |
| 07/31 | 403 | 406 | 403 | 406 | +0.74% | 5,500 | 68億342万 | 0% | 26.58 | 1.29 |
| 07/30 | 405 | 405 | 402 | 403 | -0.98% | 12,200 | 67億5315万 | -0.98% | 26.39 | 1.28 |
| 07/29 | 406 | 407 | 406 | 407 | +0.49% | 1,300 | 68億2018万 | -0.25% | 26.65 | 1.3 |
| 07/26 | 405 | 407 | 405 | 405 | 0% | 1,400 | 67億8666万 | -0.74% | 26.52 | 1.29 |
| 07/25 | 405 | 406 | 404 | 405 | 0% | 4,800 | 67億8666万 | -0.74% | 26.52 | 1.29 |
| 07/24 | 406 | 407 | 405 | 405 | -0.25% | 1,800 | 67億8666万 | -0.98% | 26.52 | 1.29 |
| 07/23 | 407 | 407 | 406 | 406 | -0.25% | 800 | 68億342万 | -0.73% | 26.58 | 1.29 |
| 07/22 | 405 | 407 | 405 | 407 | +0.49% | 1,700 | 68億2018万 | -0.49% | 26.65 | 1.3 |
| 07/19 | 406 | 407 | 405 | 405 | -0.25% | 3,100 | 67億8666万 | -0.98% | 26.52 | 1.29 |
| 07/18 | 406 | 407 | 406 | 406 | 0% | 4,000 | 68億342万 | -0.98% | 26.58 | 1.29 |
| 07/17 | 407 | 408 | 406 | 406 | -0.25% | 1,500 | 68億342万 | -0.98% | 26.58 | 1.29 |
| 07/16 | 404 | 407 | 404 | 407 | +0.49% | 4,400 | 68億2018万 | -0.73% | 26.65 | 1.3 |
| 07/12 | 408 | 409 | 405 | 405 | -0.49% | 11,400 | 67億8666万 | -1.22% | 26.52 | 1.29 |
| 07/11 | 406 | 408 | 406 | 407 | +0.25% | 3,200 | 68億2018万 | -0.73% | 26.65 | 1.3 |
| 07/10 | 407 | 407 | 405 | 406 | -0.49% | 5,500 | 68億342万 | -0.98% | 26.58 | 1.29 |
| 07/09 | 408 | 410 | 408 | 408 | -0.24% | 1,800 | 68億3693万 | -0.73% | 26.72 | 1.3 |
| 07/08 | 409 | 409 | 408 | 409 | +0.25% | 2,600 | 68億5369万 | -0.24% | 26.78 | 1.3 |
| 07/05 | 408 | 408 | 407 | 408 | +0.25% | 9,000 | 68億3693万 | -0.49% | 26.72 | 1.3 |
| 07/04 | 405 | 407 | 405 | 407 | +0.49% | 10,900 | 68億2018万 | -0.73% | 26.65 | 1.3 |
| 07/03 | 405 | 405 | 403 | 405 | 0% | 4,400 | 67億8666万 | -1.46% | 26.52 | 1.29 |
| 07/02 | 405 | 406 | 404 | 405 | 0% | 2,300 | 67億8666万 | -1.46% | 26.52 | 1.29 |
| 07/01 | 405 | 406 | 404 | 405 | +0.25% | 5,200 | 67億8666万 | -1.7% | 26.52 | 1.29 |
| 06/28 | 405 | 405 | 403 | 404 | 0% | 4,800 | 67億6990万 | -2.18% | 26.45 | 1.29 |
| 06/27 | 406 | 407 | 403 | 404 | +0.25% | 9,300 | 67億6990万 | -2.42% | 26.45 | 1.29 |
| 06/26 | 402 | 408 | 402 | 403 | -6.93% | 37,600 | 67億5315万 | -2.66% | 26.39 | 1.28 |
| 06/25 | 436 | 436 | 428 | 433 | +3.1% | 25,300 | 72億5586万 | +4.34% | 28.35 | 1.38 |
| 06/24 | 419 | 420 | 418 | 420 | +0.72% | 5,300 | 70億3802万 | +1.2% | 27.5 | 1.34 |
| 06/21 | 416 | 418 | 415 | 417 | +0.48% | 3,500 | 69億8775万 | +0.24% | 27.3 | 1.33 |
| 06/20 | 413 | 415 | 413 | 415 | +0.48% | 2,600 | 69億5423万 | -0.24% | 27.17 | 1.32 |
| 06/19 | 412 | 413 | 411 | 413 | +0.49% | 1,300 | 69億2072万 | -0.96% | 27.04 | 1.32 |
| 06/18 | 409 | 411 | 409 | 411 | -0.24% | 3,900 | 68億8720万 | -1.67% | 26.91 | 1.31 |
| 06/17 | 412 | 413 | 410 | 412 | -0.24% | 5,300 | 69億396万 | -1.44% | 26.98 | 1.31 |
| 06/14 | 411 | 414 | 411 | 413 | +0.24% | 2,800 | 69億2072万 | -1.43% | 27.04 | 1.32 |
| 06/13 | 413 | 414 | 412 | 412 | 0% | 2,500 | 69億396万 | -1.9% | 26.98 | 1.31 |
| 06/12 | 411 | 412 | 411 | 412 | +0.49% | 1,700 | 69億396万 | -2.37% | 26.98 | 1.31 |
| 06/11 | 410 | 410 | 410 | 410 | -0.49% | 2,000 | 68億7045万 | -2.84% | 26.85 | 1.31 |
| 06/10 | 412 | 412 | 411 | 412 | +0.98% | 2,300 | 69億396万 | -2.83% | 26.98 | 1.31 |
| 06/07 | 408 | 410 | 408 | 408 | 0% | 5,600 | 68億3693万 | -4% | 26.72 | 1.3 |
| 06/06 | 409 | 409 | 408 | 408 | -0.24% | 1,700 | 68億3693万 | -4.23% | 26.72 | 1.3 |
| 06/05 | 412 | 412 | 407 | 409 | +0.99% | 7,400 | 68億5369万 | -4.22% | 26.78 | 1.3 |
| 06/04 | 407 | 407 | 404 | 405 | -0.25% | 8,600 | 67億8666万 | -5.37% | 26.52 | 1.29 |
| 06/03 | 412 | 412 | 402 | 406 | -1.46% | 6,500 | 68億342万 | -5.36% | 26.58 | 1.29 |
| 05/31 | 412 | 413 | 412 | 412 | 0% | 3,800 | 69億396万 | -4.19% | 26.98 | 1.31 |
| 05/30 | 425 | 425 | 412 | 412 | -3.29% | 7,900 | 69億396万 | -4.41% | 26.98 | 1.31 |
| 05/29 | 426 | 427 | 425 | 426 | 0% | 1,200 | 71億3856万 | -1.39% | 27.89 | 1.36 |
| 05/28 | 421 | 426 | 420 | 426 | +1.19% | 4,500 | 71億3856万 | -1.39% | 27.89 | 1.36 |
| 05/27 | 423 | 425 | 420 | 421 | 0% | 3,200 | 70億5478万 | -2.55% | 27.57 | 1.34 |
| 05/24 | 419 | 423 | 415 | 421 | +0.24% | 3,300 | 70億5478万 | -2.77% | 27.57 | 1.34 |
| 05/23 | 425 | 426 | 420 | 420 | -1.18% | 3,600 | 70億3802万 | -3% | 27.5 | 1.34 |
| 05/22 | 432 | 432 | 424 | 425 | -1.62% | 5,400 | 71億2181万 | -2.07% | 27.83 | 1.35 |
| 05/21 | 433 | 433 | 429 | 432 | +0.47% | 2,200 | 72億3911万 | -0.46% | 28.29 | 1.38 |
| 05/20 | 429 | 432 | 428 | 430 | -0.46% | 2,700 | 72億559万 | -0.92% | 28.16 | 1.37 |
| 05/17 | 431 | 435 | 428 | 432 | +0.47% | 2,400 | 72億3911万 | -0.46% | 28.29 | 1.38 |
| 05/16 | 434 | 434 | 430 | 430 | -0.69% | 3,300 | 72億559万 | -0.92% | 28.16 | 1.37 |
| 05/15 | 436 | 436 | 433 | 433 | 0% | 2,800 | 72億5586万 | -0.23% | 28.35 | 1.38 |
| 05/14 | 430 | 437 | 424 | 433 | -0.92% | 5,400 | 72億5586万 | 0% | 28.35 | 1.38 |
| 05/13 | 440 | 440 | 436 | 437 | +0.69% | 2,500 | 73億2289万 | +0.92% | 28.61 | 1.39 |
| 05/10 | 430 | 439 | 428 | 434 | -2.69% | 7,100 | 72億7262万 | +0.46% | 28.42 | 1.38 |
| 05/09 | 434 | 446 | 433 | 446 | +2.76% | 7,400 | 74億7371万 | +3.24% | 29.2 | 1.42 |
| 05/08 | 436 | 436 | 432 | 434 | -1.59% | 3,000 | 72億7262万 | +0.7% | 28.42 | 1.38 |
| 05/07 | 440 | 442 | 435 | 441 | +0.46% | 4,300 | 73億8992万 | +2.56% | 28.88 | 1.41 |
| 04/26 | 441 | 442 | 436 | 439 | +1.15% | 9,400 | 73億5641万 | +2.33% | 28.75 | 1.4 |
| 04/25 | 432 | 434 | 427 | 434 | +0.46% | 6,100 | 72億7262万 | +1.17% | 28.42 | 1.38 |
| 04/24 | 435 | 435 | 432 | 432 | -0.46% | 1,100 | 72億3911万 | +0.93% | 28.29 | 1.38 |
| 04/23 | 434 | 435 | 432 | 434 | 0% | 2,800 | 72億7262万 | +1.64% | 28.42 | 1.38 |
| 04/22 | 436 | 437 | 434 | 434 | -0.46% | 3,400 | 72億7262万 | +1.88% | 28.42 | 1.38 |
| 04/19 | 431 | 436 | 430 | 436 | +1.16% | 3,200 | 73億613万 | +2.83% | 28.55 | 1.39 |
| 04/18 | 433 | 435 | 431 | 431 | -0.46% | 1,100 | 72億2235万 | +1.89% | 28.22 | 1.37 |
| 04/17 | 435 | 435 | 433 | 433 | +0.23% | 600 | 72億5586万 | +2.61% | 28.35 | 1.38 |
| 04/16 | 436 | 436 | 432 | 432 | -0.92% | 1,900 | 72億3911万 | +2.86% | 28.29 | 1.38 |
| 04/15 | 433 | 437 | 431 | 436 | +0.69% | 2,200 | 73億613万 | +4.06% | 28.55 | 1.39 |
| 04/12 | 430 | 434 | 426 | 433 | +0.7% | 4,100 | 72億5586万 | +3.84% | 28.35 | 1.38 |
| 04/11 | 426 | 437 | 426 | 430 | -0.46% | 3,800 | 72億559万 | +3.37% | 28.16 | 1.37 |
| 04/10 | 430 | 436 | 424 | 432 | -1.14% | 5,000 | 72億3911万 | +4.1% | 28.29 | 1.38 |
| 04/09 | 437 | 439 | 431 | 437 | -0.23% | 3,400 | 73億2289万 | +5.81% | 28.61 | 1.39 |
| 04/08 | 431 | 439 | 431 | 438 | +2.1% | 5,100 | 73億3965万 | +6.31% | 28.68 | 1.4 |
| 04/05 | 430 | 430 | 427 | 429 | +0.23% | 8,700 | 71億8883万 | +4.63% | 28.09 | 1.37 |
| 04/04 | 423 | 428 | 421 | 428 | +1.66% | 4,000 | 71億7208万 | +4.65% | 28.02 | 1.36 |
| 04/03 | 421 | 424 | 421 | 421 | +0.72% | 3,300 | 70億5478万 | +3.19% | 27.57 | 1.34 |
| 04/02 | 421 | 425 | 418 | 418 | -1.65% | 5,700 | 70億450万 | +2.7% | 27.37 | 1.33 |
| 04/01 | 426 | 426 | 419 | 425 | +0.71% | 2,900 | 71億2181万 | +4.68% | 27.83 | 1.35 |
| 03/29 | 419 | 423 | 419 | 422 | +0.72% | 3,700 | 70億7153万 | +4.2% | 27.63 | 1.35 |
| 03/28 | 419 | 419 | 411 | 419 | 0% | 1,200 | 70億2126万 | +3.71% | 27.44 | 1.34 |
| 03/27 | 415 | 419 | 414 | 419 | +0.24% | 1,600 | 70億2126万 | +3.97% | 27.44 | 1.34 |
| 03/26 | 420 | 423 | 414 | 418 | -0.71% | 7,700 | 70億450万 | +3.72% | 27.37 | 1.33 |
