株価チャート
2019/02/19~2019/07/18
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 |
07/18 | 946 | 973 | 946 | 954 | +0.85% | 4,600 | 48億6921万 | +0.21% | 100.76 | 3.08 |
07/17 | 965 | 966 | 945 | 946 | -1.97% | 2,100 | 48億2838万 | -0.53% | 99.92 | 3.05 |
07/16 | 968 | 972 | 950 | 965 | -1.93% | 2,100 | 49億2536万 | +1.58% | 101.92 | 3.12 |
07/12 | 976 | 992 | 975 | 984 | +0.31% | 1,900 | 50億2233万 | +3.69% | 103.93 | 3.18 |
07/11 | 992 | 992 | 981 | 981 | -0.2% | 3,400 | 50億702万 | +3.48% | 103.61 | 3.17 |
07/10 | 991 | 993 | 978 | 983 | -0.91% | 2,400 | 50億1723万 | +3.91% | 103.82 | 3.17 |
07/09 | 982 | 992 | 967 | 992 | +1.02% | 5,600 | 50億6316万 | +4.97% | 104.77 | 3.2 |
07/08 | 967 | 983 | 966 | 982 | +0.61% | 2,400 | 50億1212万 | +4.14% | 103.72 | 3.17 |
07/05 | 984 | 984 | 976 | 976 | 0% | 2,100 | 49億8150万 | +3.72% | 103.08 | 3.15 |
07/04 | 967 | 978 | 967 | 976 | +1.14% | 600 | 49億8150万 | +3.72% | 103.08 | 3.15 |
07/03 | 960 | 978 | 960 | 965 | +1.58% | 3,000 | 49億2536万 | +2.55% | 101.92 | 3.12 |
07/02 | 943 | 959 | 943 | 950 | +1.06% | 3,200 | 48億4880万 | +0.96% | 100.34 | 3.07 |
07/01 | 935 | 940 | 935 | 940 | +0.53% | 1,700 | 47億9776万 | -0.32% | 99.28 | 3.04 |
06/28 | 933 | 944 | 933 | 935 | +0.21% | 1,000 | 47億7224万 | -0.95% | 98.75 | 3.02 |
06/27 | 929 | 936 | 925 | 933 | +0.43% | 2,000 | 47億6203万 | -1.37% | 98.54 | 3.01 |
06/26 | 929 | 937 | 929 | 929 | +0.65% | 500 | 47億4161万 | -2% | 98.12 | 3 |
06/25 | 923 | 923 | 919 | 923 | 0% | 2,900 | 47億1099万 | -2.94% | 97.49 | 2.98 |
06/24 | 930 | 930 | 921 | 923 | -0.75% | 2,300 | 47億1099万 | -3.25% | 97.49 | 2.98 |
06/21 | 930 | 937 | 930 | 930 | -0.53% | 900 | 47億4672万 | -3.02% | 98.23 | 3 |
06/20 | 928 | 935 | 928 | 935 | -0.32% | 900 | 47億7224万 | -2.91% | 98.75 | 3.02 |
06/19 | 930 | 942 | 929 | 938 | +0.97% | 1,800 | 47億8755万 | -2.8% | 99.07 | 3.03 |
06/18 | 927 | 942 | 927 | 929 | -1.8% | 400 | 47億4161万 | -4.13% | 98.12 | 3 |
06/17 | 947 | 950 | 931 | 946 | -0.11% | 2,700 | 48億2838万 | -2.77% | 99.92 | 3.05 |
06/14 | 926 | 947 | 926 | 947 | +2.27% | 2,800 | 48億3348万 | -3.07% | 100.02 | 3.06 |
06/13 | 947 | 947 | 926 | 926 | -0.96% | 1,200 | 47億2630万 | -5.61% | 97.8 | 2.99 |
06/12 | 933 | 947 | 933 | 935 | 0% | 1,200 | 47億7224万 | -5.08% | 98.75 | 3.02 |
06/11 | 948 | 948 | 935 | 935 | -0.85% | 2,000 | 47億7224万 | -5.46% | 98.75 | 3.02 |
06/10 | 941 | 944 | 941 | 943 | +0.21% | 800 | 48億1307万 | -5.13% | 99.6 | 3.05 |
06/07 | 940 | 950 | 932 | 941 | -0.42% | 2,000 | 48億286万 | -5.71% | 99.39 | 3.04 |
06/06 | 942 | 960 | 942 | 945 | -1.25% | 1,400 | 48億2328万 | -5.59% | 99.81 | 3.05 |
06/05 | 946 | 957 | 946 | 957 | +2.79% | 300 | 48億8452万 | -4.68% | 101.08 | 3.09 |
06/04 | 930 | 936 | 930 | 931 | -0.53% | 3,100 | 47億5182万 | -7.46% | 98.33 | 3.01 |
06/03 | 959 | 959 | 936 | 936 | -3.11% | 2,200 | 47億7734万 | -7.33% | 98.86 | 3.02 |
05/31 | 984 | 985 | 960 | 966 | -0.92% | 1,300 | 49億3046万 | -4.73% | 102.03 | 3.12 |
05/30 | 980 | 987 | 972 | 975 | -1.22% | 2,100 | 49億7640万 | -4.22% | 102.98 | 3.15 |
05/29 | 979 | 987 | 979 | 987 | +0.82% | 500 | 50億3764万 | -3.24% | 104.25 | 3.19 |
05/28 | 975 | 979 | 975 | 979 | +0.41% | 1,100 | 49億9681万 | -4.39% | 103.4 | 3.16 |
05/27 | 996 | 996 | 959 | 975 | -1.12% | 3,400 | 49億7640万 | -4.97% | 102.98 | 3.15 |
05/24 | 999 | 1,000 | 986 | 986 | +0.41% | 1,300 | 50億3254万 | -4.18% | 104.14 | 3.18 |
05/23 | 1,006 | 1,006 | 982 | 982 | -2.29% | 5,900 | 50億1212万 | -4.84% | 103.72 | 3.17 |
05/22 | 1,003 | 1,005 | 1,003 | 1,005 | +0.4% | 400 | 51億2952万 | -2.9% | 106.15 | 3.25 |
05/21 | 1,003 | 1,019 | 1,000 | 1,001 | -3.1% | 2,700 | 51億910万 | -3.56% | 105.72 | 3.23 |
05/20 | 1,019 | 1,033 | 1,019 | 1,033 | +0.29% | 1,400 | 52億7243万 | -0.77% | 109.1 | 3.34 |
05/17 | 1,000 | 1,033 | 1,000 | 1,030 | +3% | 3,300 | 52億5712万 | -1.15% | 108.79 | 3.33 |
05/16 | 1,004 | 1,029 | 998 | 1,000 | -3.29% | 3,700 | 51億400万 | -4.31% | 105.62 | 3.23 |
05/15 | 1,041 | 1,041 | 1,013 | 1,034 | -0.67% | 6,800 | 52億7753万 | -1.34% | 109.21 | 3.34 |
05/14 | 1,020 | 1,043 | 995 | 1,041 | +1.07% | 2,900 | 53億1326万 | -0.76% | 109.95 | 3.36 |
05/13 | 1,050 | 1,050 | 1,030 | 1,030 | -1.44% | 1,500 | 52億5712万 | -2.09% | 108.79 | 3.33 |
05/10 | 1,092 | 1,092 | 1,033 | 1,045 | +1.26% | 1,200 | 53億3368万 | -0.76% | 110.37 | 3.37 |
05/09 | 1,050 | 1,072 | 1,032 | 1,032 | -0.1% | 2,200 | 52億6732万 | -2.27% | 109 | 3.33 |
05/08 | 1,086 | 1,087 | 1,031 | 1,033 | -3.37% | 2,800 | 52億7243万 | -2.46% | 109.1 | 3.34 |
05/07 | 1,037 | 1,100 | 1,002 | 1,069 | +3.69% | 4,100 | 54億5617万 | +0.75% | 112.91 | 3.45 |
04/26 | 1,030 | 1,031 | 1,027 | 1,031 | +0.1% | 2,100 | 52億6222万 | -2.83% | 108.89 | 3.33 |
04/25 | 998 | 1,030 | 998 | 1,030 | +1.78% | 4,200 | 52億5712万 | -3.2% | 108.79 | 3.33 |
04/24 | 1,018 | 1,039 | 1,012 | 1,012 | -0.59% | 800 | 51億6524万 | -5.33% | 106.89 | 3.27 |
04/23 | 1,016 | 1,042 | 1,016 | 1,018 | -0.88% | 500 | 51億9587万 | -5.21% | 107.52 | 3.29 |
04/22 | 1,030 | 1,045 | 1,027 | 1,027 | -0.77% | 2,600 | 52億4180万 | -4.91% | 108.47 | 3.32 |
04/19 | 1,044 | 1,044 | 1,033 | 1,035 | -1.24% | 1,100 | 52億8264万 | -4.7% | 109.32 | 3.34 |
04/18 | 1,042 | 1,048 | 1,034 | 1,048 | -0.1% | 1,100 | 53億4899万 | -4.03% | 110.69 | 3.38 |
04/17 | 1,064 | 1,074 | 1,043 | 1,049 | -1.41% | 2,400 | 53億5409万 | -4.46% | 110.79 | 3.39 |
04/16 | 1,069 | 1,069 | 1,064 | 1,064 | +2.6% | 1,700 | 54億3065万 | -3.54% | 112.38 | 3.44 |
04/15 | 1,064 | 1,067 | 1,037 | 1,037 | -1.24% | 1,100 | 52億9284万 | -6.49% | 109.53 | 3.35 |
04/12 | 1,051 | 1,061 | 1,050 | 1,050 | -0.57% | 1,600 | 53億5920万 | -5.83% | 110.9 | 3.39 |
04/11 | 1,061 | 1,069 | 1,050 | 1,056 | -1.4% | 5,200 | 53億8982万 | -5.71% | 111.53 | 3.41 |
04/10 | 1,075 | 1,075 | 1,065 | 1,071 | -0.37% | 2,500 | 54億6638万 | -4.88% | 113.12 | 3.46 |
04/09 | 1,089 | 1,089 | 1,074 | 1,075 | +0.09% | 1,600 | 54億8680万 | -4.95% | 113.54 | 3.47 |
04/08 | 1,075 | 1,095 | 1,071 | 1,074 | +0.56% | 1,400 | 54億8169万 | -5.46% | 113.43 | 3.47 |
04/05 | 1,070 | 1,090 | 1,067 | 1,068 | -2.55% | 3,700 | 54億5107万 | -6.56% | 112.8 | 3.45 |
04/04 | 1,071 | 1,097 | 1,071 | 1,096 | +2.43% | 2,000 | 55億9398万 | -4.53% | 115.76 | 3.54 |
04/03 | 1,074 | 1,080 | 1,070 | 1,070 | -0.37% | 2,200 | 54億6128万 | -7.12% | 113.01 | 3.46 |
04/02 | 1,082 | 1,112 | 1,074 | 1,074 | -2.01% | 1,800 | 54億8169万 | -7.25% | 113.43 | 3.47 |
04/01 | 1,072 | 1,096 | 1,072 | 1,096 | +2.24% | 1,800 | 55億9398万 | -5.84% | 115.76 | 3.54 |
03/29 | 1,109 | 1,109 | 1,067 | 1,072 | -3.34% | 2,300 | 54億7148万 | -8.38% | - | 3.72 |
03/28 | 1,114 | 1,114 | 1,081 | 1,109 | +0.09% | 1,900 | 56億6033万 | -5.94% | - | 3.85 |
03/27 | 1,079 | 1,108 | 1,053 | 1,108 | +2.12% | 3,300 | 56億5523万 | -6.58% | - | 3.85 |
03/26 | 1,080 | 1,095 | 1,080 | 1,085 | +0.46% | 2,500 | 55億3784万 | -9.21% | - | 3.77 |
03/25 | 1,189 | 1,190 | 1,080 | 1,080 | -2.44% | 6,700 | 55億1232万 | -10.22% | - | 3.75 |
03/22 | 1,112 | 1,118 | 1,099 | 1,107 | -3.06% | 4,200 | 56億5012万 | -8.74% | - | 3.85 |
03/20 | 1,146 | 1,187 | 1,113 | 1,142 | -0.35% | 4,300 | 58億2876万 | -6.24% | - | 3.97 |
03/19 | 1,169 | 1,169 | 1,146 | 1,146 | -1.97% | 2,100 | 58億4918万 | -6.22% | - | 3.98 |
03/18 | 1,176 | 1,190 | 1,161 | 1,169 | -0.51% | 3,700 | 59億6657万 | -5.04% | - | 4.06 |
03/15 | 1,170 | 1,200 | 1,170 | 1,175 | +0.43% | 1,300 | 59億9720万 | -4.63% | - | 4.08 |
03/14 | 1,199 | 1,200 | 1,170 | 1,170 | -2.26% | 4,100 | 59億7168万 | -6.02% | - | 4.06 |
03/13 | 1,210 | 1,211 | 1,197 | 1,197 | +0.5% | 600 | 61億948万 | -5.3% | - | 4.16 |
03/12 | 1,198 | 1,210 | 1,172 | 1,191 | -0.67% | 3,100 | 60億7886万 | -6.22% | - | 4.14 |
03/11 | 1,210 | 1,210 | 1,177 | 1,199 | +0.76% | 2,600 | 61億1969万 | -5.14% | - | 4.17 |
03/08 | 1,212 | 1,212 | 1,178 | 1,190 | +0.59% | 2,400 | 60億7376万 | -5.41% | - | 4.13 |
03/07 | 1,201 | 1,201 | 1,181 | 1,183 | -1.99% | 900 | 60億3803万 | -5.59% | - | 4.11 |
03/06 | 1,194 | 1,237 | 1,190 | 1,207 | +0.58% | 1,400 | 61億6052万 | -3.29% | - | 4.19 |
03/05 | 1,201 | 1,239 | 1,181 | 1,200 | -0.33% | 1,800 | 61億2480万 | -3.46% | - | 4.17 |
03/04 | 1,249 | 1,249 | 1,200 | 1,204 | -1.71% | 5,300 | 61億4521万 | -2.75% | - | 4.18 |
03/01 | 1,200 | 1,259 | 1,182 | 1,225 | +2.08% | 3,900 | 62億5240万 | -0.57% | - | 4.26 |
02/28 | 1,207 | 1,207 | 1,185 | 1,200 | -0.58% | 2,700 | 61億2480万 | -2.12% | - | 4.17 |
02/27 | 1,214 | 1,214 | 1,198 | 1,207 | -0.58% | 2,600 | 61億6052万 | -1.07% | - | 4.19 |
02/26 | 1,215 | 1,218 | 1,201 | 1,214 | -0.9% | 7,000 | 61億9625万 | +0.17% | - | 4.22 |
02/25 | 1,258 | 1,271 | 1,210 | 1,225 | -2.47% | 8,600 | 62億5240万 | +1.66% | - | 4.26 |
02/22 | 1,267 | 1,267 | 1,220 | 1,256 | -2.94% | 10,100 | 64億1062万 | +4.93% | - | 4.36 |
02/21 | 1,330 | 1,330 | 1,270 | 1,294 | +1.09% | 4,700 | 66億457万 | +8.83% | - | 4.5 |
02/20 | 1,290 | 1,335 | 1,262 | 1,280 | -3.03% | 9,200 | 65億3312万 | +8.66% | - | 4.45 |
02/19 | 1,344 | 1,379 | 1,281 | 1,320 | +2.4% | 6,000 | 67億3728万 | +13.01% | - | 4.59 |