株価チャート
2019/03/06~2019/08/02
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 |
08/02 | 335 | 335 | 318 | 318 | -4.79% | 18,700 | 28億3020万 | -1.55% | 20.27 | 0.6 |
08/01 | 337 | 361 | 334 | 334 | +2.77% | 102,900 | 29億7260万 | +3.41% | 21.29 | 0.63 |
07/31 | 320 | 329 | 320 | 325 | +2.2% | 31,700 | 28億9250万 | +0.62% | 20.71 | 0.61 |
07/30 | 319 | 319 | 318 | 318 | -0.31% | 1,700 | 28億3020万 | -1.85% | 20.27 | 0.6 |
07/29 | 320 | 320 | 319 | 319 | 0% | 1,200 | 28億3910万 | -1.54% | 20.33 | 0.6 |
07/26 | 324 | 324 | 319 | 319 | -1.54% | 3,800 | 28億3910万 | -1.85% | 20.33 | 0.6 |
07/25 | 326 | 326 | 323 | 324 | +0.31% | 2,500 | 28億8360万 | -0.31% | 20.65 | 0.61 |
07/24 | 325 | 325 | 321 | 323 | +0.62% | 1,400 | 28億7470万 | -0.92% | 20.59 | 0.61 |
07/23 | 321 | 321 | 319 | 321 | 0% | 1,100 | 28億5690万 | -1.53% | 20.46 | 0.6 |
07/22 | 321 | 321 | 319 | 321 | 0% | 900 | 28億5690万 | -1.53% | 20.46 | 0.6 |
07/19 | 320 | 323 | 319 | 321 | +1.26% | 3,000 | 28億5690万 | -1.83% | 20.46 | 0.6 |
07/18 | 321 | 321 | 317 | 317 | -1.25% | 2,800 | 28億2130万 | -3.06% | 20.2 | 0.59 |
07/17 | 322 | 322 | 320 | 321 | -0.31% | 1,100 | 28億5690万 | -1.83% | 20.46 | 0.6 |
07/16 | 320 | 322 | 320 | 322 | 0% | 3,800 | 28億6580万 | -1.83% | 20.52 | 0.6 |
07/12 | 325 | 325 | 320 | 322 | -0.62% | 3,900 | 28億6580万 | -1.83% | 20.52 | 0.6 |
07/11 | 324 | 324 | 323 | 324 | -0.31% | 500 | 28億8360万 | -1.52% | 20.65 | 0.61 |
07/10 | 323 | 325 | 323 | 325 | +0.62% | 900 | 28億9250万 | -1.22% | 20.71 | 0.61 |
07/09 | 326 | 326 | 323 | 323 | -0.92% | 1,700 | 28億7470万 | -1.82% | 20.59 | 0.61 |
07/08 | 329 | 330 | 326 | 326 | -0.91% | 3,200 | 29億140万 | -1.21% | 20.78 | 0.61 |
07/05 | 329 | 329 | 326 | 329 | 0% | 2,300 | 29億2810万 | -0.3% | 20.97 | 0.62 |
07/04 | 328 | 329 | 326 | 329 | +1.23% | 2,700 | 29億2810万 | -0.3% | 20.97 | 0.62 |
07/03 | 329 | 329 | 325 | 325 | -1.22% | 1,300 | 28億9250万 | -1.81% | 20.71 | 0.61 |
07/02 | 328 | 330 | 328 | 329 | +0.3% | 2,800 | 29億2810万 | -0.9% | 20.97 | 0.62 |
07/01 | 316 | 335 | 316 | 328 | +3.8% | 17,500 | 29億1920万 | -1.2% | 20.9 | 0.61 |
06/28 | 317 | 320 | 315 | 316 | -2.77% | 6,300 | 28億1240万 | -4.82% | 20.14 | 0.59 |
06/27 | 328 | 328 | 325 | 325 | -0.61% | 1,900 | 28億9250万 | -2.11% | 20.71 | 0.61 |
06/26 | 330 | 330 | 326 | 327 | -2.39% | 2,300 | 29億1030万 | -1.51% | 20.84 | 0.61 |
06/25 | 334 | 335 | 331 | 335 | +1.21% | 3,700 | 29億8150万 | +0.9% | 21.35 | 0.63 |
06/24 | 332 | 332 | 330 | 331 | -0.6% | 1,400 | 29億4590万 | 0% | 21.1 | 0.62 |
06/21 | 333 | 335 | 332 | 333 | 0% | 2,600 | 29億6370万 | +0.91% | 21.22 | 0.62 |
06/20 | 333 | 334 | 333 | 333 | 0% | 7,100 | 29億6370万 | +1.22% | 21.22 | 0.62 |
06/19 | 330 | 334 | 328 | 333 | +0.91% | 2,000 | 29億6370万 | +1.83% | 21.22 | 0.62 |
06/18 | 335 | 335 | 327 | 330 | -1.2% | 3,600 | 29億3700万 | +1.23% | 21.03 | 0.62 |
06/17 | 328 | 334 | 328 | 334 | +0.91% | 8,800 | 29億7260万 | +2.77% | 21.29 | 0.63 |
06/14 | 330 | 331 | 328 | 331 | +0.61% | 2,900 | 29億4590万 | +2.16% | 21.1 | 0.62 |
06/13 | 324 | 330 | 324 | 329 | +1.54% | 5,100 | 29億2810万 | +1.86% | 20.97 | 0.62 |
06/12 | 328 | 328 | 324 | 324 | -1.22% | 1,700 | 28億8360万 | +0.62% | 20.65 | 0.61 |
06/11 | 333 | 333 | 328 | 328 | -1.5% | 7,800 | 29億1920万 | +2.18% | 20.9 | 0.61 |
06/10 | 336 | 336 | 333 | 333 | -0.89% | 4,500 | 29億6370万 | +4.06% | 21.22 | 0.62 |
06/07 | 337 | 337 | 334 | 336 | -0.3% | 3,800 | 29億9040万 | +5.33% | 21.41 | 0.63 |
06/06 | 330 | 337 | 329 | 337 | +2.74% | 3,000 | 29億9930万 | +6.31% | 21.48 | 0.63 |
06/05 | 335 | 335 | 322 | 328 | -1.8% | 5,500 | 29億1920万 | +3.8% | 20.9 | 0.61 |
06/04 | 334 | 335 | 332 | 334 | 0% | 3,100 | 29億7260万 | +6.03% | 21.29 | 0.63 |
06/03 | 338 | 338 | 328 | 334 | -1.18% | 3,300 | 29億7260万 | +6.37% | 21.29 | 0.63 |
05/31 | 344 | 344 | 331 | 338 | -1.74% | 9,700 | 30億820万 | +7.99% | 21.54 | 0.63 |
05/30 | 342 | 346 | 340 | 344 | +1.78% | 35,800 | 30億6160万 | +10.61% | 21.92 | 0.64 |
05/29 | 334 | 338 | 333 | 338 | +1.2% | 16,700 | 30億820万 | +9.03% | 21.54 | 0.63 |
05/28 | 331 | 336 | 330 | 334 | +0.91% | 22,600 | 29億7260万 | +8.09% | 21.29 | 0.63 |
05/27 | 326 | 335 | 319 | 331 | +1.53% | 15,600 | 29億4590万 | +7.82% | 21.1 | 0.62 |
05/24 | 317 | 330 | 316 | 326 | +2.52% | 18,000 | 29億140万 | +6.54% | 20.78 | 0.61 |
05/23 | 320 | 320 | 314 | 318 | -2.75% | 5,800 | 28億3020万 | +3.92% | 20.27 | 0.6 |
05/22 | 321 | 332 | 319 | 327 | +3.15% | 37,700 | 29億1030万 | +7.21% | 20.84 | 0.61 |
05/21 | 301 | 330 | 301 | 317 | +5.32% | 19,500 | 28億2130万 | +3.93% | 20.2 | 0.59 |
05/20 | 302 | 302 | 301 | 301 | 0% | 2,000 | 26億7890万 | -1.31% | 19.18 | 0.56 |
05/17 | 301 | 301 | 300 | 301 | 0% | 2,500 | 26億7890万 | -1.31% | 19.18 | 0.56 |
05/16 | 300 | 302 | 300 | 301 | +0.33% | 2,300 | 26億7890万 | -1.31% | 19.18 | 0.56 |
05/15 | 301 | 302 | 300 | 300 | -0.33% | 2,100 | 26億7000万 | -1.64% | 19.12 | 0.56 |
05/14 | 300 | 302 | 300 | 301 | 0% | 5,800 | 26億7890万 | -0.99% | 19.18 | 0.56 |
05/13 | 302 | 303 | 301 | 301 | -0.33% | 2,500 | 26億7890万 | -0.99% | 19.18 | 0.56 |
05/10 | 301 | 305 | 301 | 302 | -0.66% | 6,200 | 26億8780万 | -0.33% | 19.25 | 0.57 |
05/09 | 305 | 305 | 301 | 304 | 0% | 6,700 | 27億560万 | +0.66% | 19.38 | 0.57 |
05/08 | 304 | 305 | 301 | 304 | +1% | 4,800 | 27億560万 | +1% | 19.38 | 0.57 |
05/07 | 305 | 305 | 301 | 301 | -1.63% | 3,600 | 26億7890万 | +0.33% | 19.18 | 0.56 |
04/26 | 305 | 307 | 305 | 306 | +0.33% | 6,400 | 27億2340万 | +2.34% | 19.5 | 0.57 |
04/25 | 306 | 306 | 303 | 305 | +0.33% | 3,500 | 27億1450万 | +2.35% | 19.44 | 0.57 |
04/24 | 309 | 309 | 304 | 304 | -1.62% | 1,100 | 27億560万 | +2.36% | 19.38 | 0.57 |
04/23 | 301 | 309 | 301 | 309 | +1.64% | 4,600 | 27億5010万 | +4.39% | 19.69 | 0.58 |
04/22 | 304 | 304 | 301 | 304 | 0% | 1,100 | 27億560万 | +3.05% | 19.38 | 0.57 |
04/19 | 303 | 304 | 301 | 304 | +0.33% | 3,000 | 27億560万 | +3.4% | 19.38 | 0.57 |
04/18 | 305 | 305 | 302 | 303 | -0.66% | 6,200 | 26億9670万 | +3.77% | 19.31 | 0.57 |
04/17 | 305 | 313 | 304 | 305 | +0.33% | 11,500 | 27億1450万 | +4.81% | 19.44 | 0.57 |
04/16 | 310 | 314 | 301 | 304 | -1.3% | 11,400 | 27億560万 | +4.83% | 19.38 | 0.57 |
04/15 | 305 | 311 | 305 | 308 | +0.98% | 2,400 | 27億4120万 | +6.57% | 19.63 | 0.58 |
04/12 | 311 | 312 | 305 | 305 | -1.93% | 3,600 | 27億1450万 | +6.27% | 19.44 | 0.57 |
04/11 | 305 | 315 | 299 | 311 | +1.97% | 10,300 | 27億6790万 | +8.74% | 19.82 | 0.58 |
04/10 | 307 | 310 | 299 | 305 | -0.97% | 13,000 | 27億1450万 | +7.39% | 19.44 | 0.57 |
04/09 | 311 | 314 | 306 | 308 | -2.53% | 9,200 | 27億4120万 | +8.83% | 19.63 | 0.58 |
04/08 | 301 | 329 | 301 | 316 | +4.64% | 30,700 | 28億1240万 | +12.06% | 20.14 | 0.59 |
04/05 | 302 | 303 | 301 | 302 | -0.66% | 1,900 | 26億8780万 | +7.47% | 19.25 | 0.57 |
04/04 | 310 | 311 | 300 | 304 | +0.66% | 15,800 | 27億560万 | +8.57% | 19.38 | 0.57 |
04/03 | 289 | 331 | 289 | 302 | +4.5% | 62,700 | 26億8780万 | +7.86% | 19.25 | 0.57 |
04/02 | 286 | 325 | 284 | 289 | +1.05% | 92,300 | 25億7210万 | +3.58% | 18.42 | 0.54 |
04/01 | 284 | 296 | 284 | 286 | +1.06% | 23,900 | 25億4540万 | +2.51% | 18.23 | 0.54 |
03/29 | 280 | 288 | 280 | 283 | +1.8% | 8,100 | 25億1870万 | +1.43% | 18.04 | 0.53 |
03/28 | 281 | 285 | 277 | 278 | -2.46% | 7,500 | 24億7420万 | -0.36% | 17.72 | 0.52 |
03/27 | 276 | 285 | 276 | 285 | +2.89% | 4,100 | 25億3650万 | +2.15% | 18.16 | 0.53 |
03/26 | 276 | 278 | 276 | 277 | +0.36% | 1,500 | 24億6530万 | -0.72% | 17.65 | 0.52 |
03/25 | 279 | 279 | 276 | 276 | -1.43% | 2,700 | 24億5640万 | -1.43% | 17.59 | 0.52 |
03/22 | 281 | 284 | 278 | 280 | -1.41% | 9,400 | 24億9200万 | 0% | 17.85 | 0.52 |
03/20 | 275 | 284 | 275 | 284 | +3.27% | 7,700 | 25億2760万 | +1.43% | 18.1 | 0.53 |
03/19 | 275 | 275 | 274 | 275 | +0.36% | 1,500 | 24億4750万 | -1.79% | 17.53 | 0.52 |
03/18 | 274 | 274 | 272 | 274 | 0% | 2,000 | 24億3860万 | -2.14% | 17.46 | 0.51 |
03/15 | 276 | 276 | 271 | 274 | -0.72% | 3,300 | 24億3860万 | -2.14% | 17.46 | 0.51 |
03/14 | 270 | 276 | 270 | 276 | +2.6% | 5,900 | 24億5640万 | -1.43% | 17.59 | 0.52 |
03/13 | 274 | 274 | 269 | 269 | -1.1% | 7,500 | 23億9410万 | -3.93% | 17.14 | 0.5 |
03/12 | 276 | 280 | 272 | 272 | -1.45% | 12,900 | 24億2080万 | -2.86% | 17.34 | 0.51 |
03/11 | 270 | 278 | 270 | 276 | +2.6% | 2,400 | 24億5640万 | -1.43% | 17.59 | 0.52 |
03/08 | 272 | 272 | 268 | 269 | -1.1% | 4,200 | 23億9410万 | -3.93% | 17.14 | 0.5 |
03/07 | 278 | 278 | 272 | 272 | -2.16% | 8,500 | 24億2080万 | -3.2% | 17.34 | 0.51 |
03/06 | 277 | 282 | 276 | 278 | -0.71% | 6,700 | 24億7420万 | -1.07% | 17.72 | 0.52 |