株価チャート
2019/03/20～2019/08/19
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 |
| 08/19 | 1,977 | 1,978 | 1,945 | 1,948 | +0.41% | 232,900 | 3302億8160万 | -2.65% | 7.45 | 0.75 |
| 08/16 | 1,942 | 1,957 | 1,935 | 1,940 | -0.87% | 452,100 | 3289億2521万 | -3.24% | 7.42 | 0.74 |
| 08/15 | 1,926 | 1,958 | 1,918 | 1,957 | -1.46% | 432,900 | 3318億755万 | -2.59% | 7.49 | 0.75 |
| 08/14 | 1,983 | 1,993 | 1,972 | 1,986 | +1.43% | 478,900 | 3367億2447万 | -1.29% | 7.6 | 0.76 |
| 08/13 | 1,955 | 1,969 | 1,929 | 1,958 | -0.91% | 482,800 | 3319億7710万 | -2.83% | 7.49 | 0.75 |
| 08/09 | 1,969 | 1,985 | 1,910 | 1,976 | +4.11% | 765,800 | 3350億2898万 | -2.13% | 7.56 | 0.76 |
| 08/08 | 1,865 | 1,914 | 1,859 | 1,898 | +1.5% | 547,300 | 3218億415万 | -6.09% | 7.26 | 0.73 |
| 08/07 | 1,882 | 1,898 | 1,865 | 1,870 | -1.48% | 518,600 | 3170億5678万 | -7.7% | 7.16 | 0.72 |
| 08/06 | 1,837 | 1,899 | 1,825 | 1,898 | -0.05% | 471,200 | 3218億415万 | -6.64% | 7.26 | 0.73 |
| 08/05 | 1,904 | 1,916 | 1,874 | 1,899 | -1.35% | 445,600 | 3219億7370万 | -6.82% | 7.27 | 0.73 |
| 08/02 | 1,974 | 1,974 | 1,913 | 1,925 | -4.89% | 694,800 | 3263億8198万 | -5.73% | 7.37 | 0.74 |
| 08/01 | 2,000 | 2,035 | 1,979 | 2,024 | +0.65% | 367,800 | 3431億6733万 | -0.98% | 7.75 | 0.78 |
| 07/31 | 2,041 | 2,043 | 2,005 | 2,011 | -2.33% | 497,500 | 3409億6320万 | -1.47% | 7.7 | 0.77 |
| 07/30 | 2,039 | 2,064 | 2,038 | 2,059 | +0.88% | 324,200 | 3491億155万 | +0.93% | 7.88 | 0.79 |
| 07/29 | 2,059 | 2,060 | 2,032 | 2,041 | -1.88% | 319,900 | 3460億4967万 | +0.2% | 7.81 | 0.78 |
| 07/26 | 2,079 | 2,086 | 2,066 | 2,080 | -0.53% | 227,400 | 3526億6208万 | +2.21% | 7.96 | 0.8 |
| 07/25 | 2,104 | 2,107 | 2,086 | 2,091 | -0.05% | 253,500 | 3545億2712万 | +3% | 8 | 0.8 |
| 07/24 | 2,111 | 2,123 | 2,077 | 2,092 | +0.53% | 495,700 | 3546億9667万 | +3.26% | 8.01 | 0.8 |
| 07/23 | 2,050 | 2,083 | 2,038 | 2,081 | +1.51% | 303,700 | 3528億3163万 | +2.97% | 7.96 | 0.8 |
| 07/22 | 2,051 | 2,071 | 2,042 | 2,050 | +0.15% | 450,100 | 3475億7561万 | +1.69% | 7.84 | 0.79 |
| 07/19 | 1,993 | 2,047 | 1,981 | 2,047 | +2.66% | 411,200 | 3470億6696万 | +1.74% | 7.83 | 0.78 |
| 07/18 | 2,036 | 2,044 | 1,985 | 1,994 | -3.53% | 602,100 | 3380億8086万 | -0.75% | 7.63 | 0.76 |
| 07/17 | 2,066 | 2,094 | 2,055 | 2,067 | -0.05% | 673,700 | 3504億5795万 | +2.99% | 7.91 | 0.79 |
| 07/16 | 2,065 | 2,079 | 2,057 | 2,068 | +0.58% | 422,300 | 3506億2749万 | +3.25% | 7.91 | 0.79 |
| 07/12 | 2,076 | 2,081 | 2,051 | 2,056 | -0.05% | 372,900 | 3485億9291万 | +2.9% | 7.87 | 0.79 |
| 07/11 | 2,057 | 2,067 | 2,043 | 2,057 | +0.73% | 417,300 | 3487億6245万 | +3.16% | 7.87 | 0.79 |
| 07/10 | 2,031 | 2,049 | 2,026 | 2,042 | +0.2% | 381,100 | 3462億1922万 | +2.66% | 7.81 | 0.78 |
| 07/09 | 2,044 | 2,061 | 2,023 | 2,038 | -0.44% | 329,300 | 3455億4102万 | +2.67% | 7.8 | 0.78 |
| 07/08 | 2,063 | 2,066 | 2,042 | 2,047 | -0.39% | 360,300 | 3470億6696万 | +3.49% | 7.83 | 0.78 |
| 07/05 | 2,036 | 2,057 | 2,035 | 2,055 | +1.18% | 247,900 | 3484億2336万 | +4.37% | 7.86 | 0.79 |
| 07/04 | 2,022 | 2,038 | 2,018 | 2,031 | +0.64% | 304,800 | 3443億5418万 | +3.62% | 7.77 | 0.78 |
| 07/03 | 2,020 | 2,027 | 2,004 | 2,018 | -1.22% | 339,400 | 3421億5004万 | +3.28% | 7.72 | 0.77 |
| 07/02 | 2,030 | 2,045 | 2,026 | 2,043 | +0.1% | 314,500 | 3463億8877万 | +4.88% | 7.82 | 0.78 |
| 07/01 | 2,020 | 2,046 | 1,995 | 2,041 | +3.08% | 433,900 | 3460億4967万 | +5.1% | 7.81 | 0.78 |
| 06/28 | 1,989 | 1,992 | 1,964 | 1,980 | -0.1% | 578,300 | 3357億718万 | +2.33% | 7.58 | 0.76 |
| 06/27 | 1,971 | 1,990 | 1,967 | 1,982 | +1.07% | 372,500 | 3360億4627万 | +2.64% | 7.58 | 0.76 |
| 06/26 | 1,941 | 1,973 | 1,936 | 1,961 | -1.16% | 279,300 | 3324億8574万 | +1.71% | 7.5 | 0.75 |
| 06/25 | 1,986 | 1,992 | 1,970 | 1,984 | -0.15% | 456,800 | 3363億8537万 | +3.01% | 7.59 | 0.76 |
| 06/24 | 1,967 | 1,996 | 1,958 | 1,987 | +0.81% | 229,900 | 3368億9402万 | +3.33% | 7.6 | 0.76 |
| 06/21 | 1,972 | 1,991 | 1,962 | 1,971 | -0.25% | 484,700 | 3341億8123万 | +2.71% | 7.54 | 0.76 |
| 06/20 | 1,996 | 2,003 | 1,973 | 1,976 | -0.6% | 461,500 | 3350億2898万 | +3.08% | 7.56 | 0.76 |
| 06/19 | 1,971 | 2,002 | 1,966 | 1,988 | +1.43% | 519,600 | 3370億6357万 | +3.76% | 7.61 | 0.76 |
| 06/18 | 1,961 | 1,983 | 1,953 | 1,960 | +0.1% | 369,900 | 3323億1619万 | +2.4% | 7.5 | 0.75 |
| 06/17 | 1,954 | 1,964 | 1,942 | 1,958 | +0.31% | 279,300 | 3319億7710万 | +2.46% | 7.49 | 0.75 |
| 06/14 | 1,970 | 1,975 | 1,947 | 1,952 | -0.61% | 483,300 | 3309億5980万 | +2.25% | 7.47 | 0.75 |
| 06/13 | 1,967 | 1,974 | 1,942 | 1,964 | +0.15% | 507,900 | 3329億9439万 | +2.94% | 7.52 | 0.75 |
| 06/12 | 1,969 | 1,988 | 1,960 | 1,961 | -0.1% | 346,400 | 3324億8574万 | +2.83% | 7.5 | 0.75 |
| 06/11 | 1,949 | 1,969 | 1,936 | 1,963 | +0.82% | 271,000 | 3328億2484万 | +2.88% | 7.51 | 0.75 |
| 06/10 | 1,969 | 1,971 | 1,942 | 1,947 | +0.57% | 408,000 | 3301億1206万 | +1.88% | 7.45 | 0.75 |
| 06/07 | 1,942 | 1,953 | 1,934 | 1,936 | -0.31% | 365,600 | 3282億4702万 | +0.99% | 7.41 | 0.74 |
| 06/06 | 1,911 | 1,952 | 1,909 | 1,942 | +0.62% | 463,200 | 3292億6431万 | +0.94% | 7.43 | 0.74 |
| 06/05 | 1,931 | 1,949 | 1,926 | 1,930 | +3.04% | 666,600 | 3272億2972万 | -0.05% | 7.39 | 0.74 |
| 06/04 | 1,837 | 1,873 | 1,829 | 1,873 | +2.24% | 464,100 | 3175億6542万 | -3.45% | 7.17 | 0.72 |
| 06/03 | 1,814 | 1,832 | 1,795 | 1,832 | +0.99% | 573,300 | 3106億1391万 | -6.2% | 7.01 | 0.7 |
| 05/31 | 1,856 | 1,856 | 1,810 | 1,814 | -3.61% | 518,700 | 3075億6203万 | -7.78% | 6.94 | 0.7 |
| 05/30 | 1,878 | 1,891 | 1,865 | 1,882 | +0.43% | 333,500 | 3190億9137万 | -5.05% | 7.2 | 0.72 |
| 05/29 | 1,878 | 1,890 | 1,856 | 1,874 | -1.37% | 446,200 | 3177億3497万 | -6.02% | 7.17 | 0.72 |
| 05/28 | 1,860 | 1,911 | 1,855 | 1,900 | +1.88% | 665,400 | 3221億4325万 | -5.28% | 7.27 | 0.73 |
| 05/27 | 1,889 | 1,895 | 1,861 | 1,865 | -0.9% | 276,300 | 3162億903万 | -7.54% | 7.14 | 0.72 |
| 05/24 | 1,878 | 1,899 | 1,865 | 1,882 | -0.9% | 398,000 | 3190億9137万 | -7.24% | 7.2 | 0.72 |
| 05/23 | 1,893 | 1,901 | 1,882 | 1,899 | -0.84% | 337,800 | 3219億7370万 | -6.91% | 7.27 | 0.73 |
| 05/22 | 1,908 | 1,922 | 1,904 | 1,915 | +0.58% | 287,800 | 3246億8649万 | -6.54% | 7.33 | 0.73 |
| 05/21 | 1,883 | 1,904 | 1,873 | 1,904 | +0.26% | 377,100 | 3228億2145万 | -7.48% | 7.29 | 0.73 |
| 05/20 | 1,906 | 1,924 | 1,887 | 1,899 | -0.52% | 372,300 | 3219億7370万 | -8.17% | 7.27 | 0.73 |
| 05/17 | 1,961 | 1,961 | 1,909 | 1,909 | -1.85% | 589,600 | 3236億6919万 | -8.18% | 7.31 | 0.73 |
| 05/16 | 1,960 | 1,965 | 1,919 | 1,945 | -0.51% | 626,100 | 3297億7296万 | -6.85% | 7.44 | 0.75 |
| 05/15 | 1,892 | 1,965 | 1,872 | 1,955 | +4.88% | 1,005,100 | 3314億6845万 | -6.73% | 7.48 | 0.75 |
| 05/14 | 1,905 | 2,030 | 1,820 | 1,864 | -2.92% | 1,792,500 | 3160億3948万 | -11.36% | 7.13 | 0.71 |
| 05/13 | 1,915 | 1,947 | 1,904 | 1,920 | -0.21% | 473,100 | 3255億3423万 | -9.09% | 7.35 | 0.74 |
| 05/10 | 1,938 | 1,949 | 1,902 | 1,924 | -0.67% | 544,600 | 3262億1243万 | -9.12% | 7.36 | 0.74 |
| 05/09 | 1,974 | 1,974 | 1,935 | 1,937 | -2.71% | 430,000 | 3284億1656万 | -8.72% | 7.41 | 0.74 |
| 05/08 | 2,018 | 2,019 | 1,991 | 1,991 | -2.59% | 460,500 | 3375億7222万 | -6.39% | 7.62 | 0.76 |
| 05/07 | 2,092 | 2,101 | 2,040 | 2,044 | -2.34% | 595,900 | 3465億5832万 | -4.04% | 7.82 | 0.78 |
| 04/26 | 2,082 | 2,095 | 2,057 | 2,093 | -0.66% | 399,800 | 3548億6622万 | -1.74% | 8.01 | 0.8 |
| 04/25 | 2,106 | 2,115 | 2,077 | 2,107 | -0.66% | 401,300 | 3572億3991万 | -1.03% | 8.06 | 0.81 |
| 04/24 | 2,170 | 2,173 | 2,114 | 2,121 | -1.85% | 515,100 | 3596億1360万 | -0.28% | 8.12 | 0.81 |
| 04/23 | 2,183 | 2,194 | 2,160 | 2,161 | -1.14% | 386,200 | 3663億9556万 | +1.74% | 8.27 | 0.83 |
| 04/22 | 2,208 | 2,208 | 2,181 | 2,186 | -0.36% | 224,000 | 3706億3429万 | +3.11% | 8.37 | 0.84 |
| 04/19 | 2,205 | 2,207 | 2,191 | 2,194 | +0.46% | 211,900 | 3719億9068万 | +3.74% | 8.4 | 0.84 |
| 04/18 | 2,200 | 2,208 | 2,178 | 2,184 | +0.09% | 288,400 | 3702億9519万 | +3.61% | 8.36 | 0.84 |
| 04/17 | 2,171 | 2,199 | 2,166 | 2,182 | +0.88% | 307,400 | 3699億5609万 | +3.76% | 8.35 | 0.84 |
| 04/16 | 2,171 | 2,184 | 2,162 | 2,163 | -1.05% | 339,100 | 3667億3466万 | +3% | 8.28 | 0.83 |
| 04/15 | 2,199 | 2,205 | 2,177 | 2,186 | +1.58% | 523,100 | 3706億3429万 | +4.29% | 8.37 | 0.84 |
| 04/12 | 2,166 | 2,168 | 2,137 | 2,152 | -0.14% | 561,700 | 3648億6962万 | +2.97% | 8.24 | 0.83 |
| 04/11 | 2,140 | 2,157 | 2,133 | 2,155 | +0.7% | 385,300 | 3653億7826万 | +3.21% | 8.25 | 0.83 |
| 04/10 | 2,113 | 2,140 | 2,108 | 2,140 | +0.14% | 306,500 | 3628億3503万 | +2.49% | 8.19 | 0.82 |
| 04/09 | 2,141 | 2,150 | 2,123 | 2,137 | -0.42% | 364,400 | 3623億2638万 | +2.2% | 8.18 | 0.82 |
| 04/08 | 2,184 | 2,184 | 2,144 | 2,146 | -1.15% | 307,800 | 3638億5232万 | +2.43% | 8.21 | 0.82 |
| 04/05 | 2,169 | 2,189 | 2,160 | 2,171 | +0.98% | 359,900 | 3680億9105万 | +3.43% | 8.31 | 0.83 |
| 04/04 | 2,138 | 2,152 | 2,131 | 2,150 | +0.8% | 329,000 | 3645億3052万 | +2.23% | 8.23 | 0.82 |
| 04/03 | 2,122 | 2,143 | 2,119 | 2,133 | +0.47% | 502,900 | 3616億4818万 | +1.14% | 8.16 | 0.82 |
| 04/02 | 2,138 | 2,143 | 2,113 | 2,123 | +1.19% | 488,600 | 3599億5269万 | +0.38% | 8.12 | 0.81 |
| 04/01 | 2,082 | 2,114 | 2,080 | 2,098 | +2.04% | 589,500 | 3557億1397万 | -1.13% | 8.03 | 0.8 |
| 03/29 | 2,060 | 2,060 | 2,039 | 2,056 | +1.33% | 552,800 | 3485億9291万 | -3.43% | 7.87 | 0.79 |
| 03/28 | 2,061 | 2,062 | 2,022 | 2,029 | -2.03% | 573,100 | 3440億1508万 | -5.1% | 7.76 | 0.78 |
| 03/27 | 2,091 | 2,092 | 2,055 | 2,071 | -0.43% | 600,600 | 3511億3614万 | -3.63% | 7.93 | 0.79 |
| 03/26 | 2,037 | 2,083 | 2,027 | 2,080 | +2.97% | 732,300 | 3526億6208万 | -3.66% | 7.96 | 0.8 |
| 03/25 | 2,019 | 2,022 | 1,987 | 2,020 | -2.37% | 700,100 | 3424億8914万 | -6.87% | 7.73 | 0.77 |
| 03/22 | 2,071 | 2,071 | 2,032 | 2,069 | +0.58% | 890,000 | 3507億9704万 | -5% | 7.92 | 0.79 |
| 03/20 | 2,054 | 2,073 | 2,049 | 2,057 | -0.15% | 843,500 | 3487億6245万 | -6.03% | 7.87 | 0.79 |
