株価チャート
2019/04/22～2019/09/19
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 |
| 09/19 | 1,786 | 1,816 | 1,763 | 1,768 | -0.73% | 112,100 | 577億1838万 | +7.87% | 11.65 | 0.47 |
| 09/18 | 1,800 | 1,808 | 1,770 | 1,781 | -1.98% | 117,200 | 581億4278万 | +9.06% | 11.73 | 0.48 |
| 09/17 | 1,810 | 1,828 | 1,787 | 1,817 | +1% | 127,300 | 593億1804万 | +11.75% | 11.97 | 0.49 |
| 09/13 | 1,826 | 1,826 | 1,780 | 1,799 | -0.66% | 131,600 | 587億3041万 | +11.05% | 11.85 | 0.48 |
| 09/12 | 1,830 | 1,839 | 1,804 | 1,811 | +1% | 112,800 | 591億2216万 | +12.07% | 11.93 | 0.49 |
| 09/11 | 1,724 | 1,796 | 1,724 | 1,793 | +4.92% | 146,500 | 585億3453万 | +11.37% | 11.81 | 0.48 |
| 09/10 | 1,678 | 1,726 | 1,676 | 1,709 | +2.34% | 107,400 | 557億9225万 | +6.41% | 11.26 | 0.46 |
| 09/09 | 1,656 | 1,680 | 1,628 | 1,670 | +1.09% | 68,800 | 545億1905万 | +3.92% | 11 | 0.45 |
| 09/06 | 1,641 | 1,676 | 1,635 | 1,652 | +1.72% | 122,800 | 539億3142万 | +2.42% | 10.88 | 0.44 |
| 09/05 | 1,577 | 1,636 | 1,577 | 1,624 | +2.98% | 136,700 | 530億1733万 | -0.12% | 10.7 | 0.44 |
| 09/04 | 1,600 | 1,601 | 1,571 | 1,577 | -2.53% | 96,100 | 514億8296万 | -3.96% | 10.39 | 0.42 |
| 09/03 | 1,605 | 1,656 | 1,605 | 1,618 | +1.06% | 111,800 | 528億2145万 | -2.59% | 10.66 | 0.43 |
| 09/02 | 1,597 | 1,619 | 1,574 | 1,601 | +0.25% | 111,100 | 522億6647万 | -4.53% | 10.55 | 0.43 |
| 08/30 | 1,570 | 1,599 | 1,570 | 1,597 | +3.17% | 107,800 | 521億3589万 | -5.73% | 10.52 | 0.43 |
| 08/29 | 1,543 | 1,559 | 1,518 | 1,548 | +0.98% | 87,800 | 505億3622万 | -9.63% | 10.2 | 0.42 |
| 08/28 | 1,533 | 1,543 | 1,518 | 1,533 | -0.45% | 78,300 | 500億4653万 | -11.54% | 10.1 | 0.41 |
| 08/27 | 1,532 | 1,554 | 1,531 | 1,540 | +1.72% | 115,600 | 502億7506万 | -12.15% | 10.15 | 0.41 |
| 08/26 | 1,514 | 1,521 | 1,504 | 1,514 | -3.81% | 110,200 | 494億2626万 | -14.51% | 9.97 | 0.41 |
| 08/23 | 1,585 | 1,594 | 1,565 | 1,574 | -0.57% | 67,100 | 513億8502万 | -12.02% | 10.37 | 0.42 |
| 08/22 | 1,581 | 1,597 | 1,567 | 1,583 | +1.02% | 96,200 | 516億7884万 | -12.15% | 10.43 | 0.43 |
| 08/21 | 1,568 | 1,583 | 1,554 | 1,567 | -0.57% | 55,900 | 511億5650万 | -13.81% | 10.32 | 0.42 |
| 08/20 | 1,587 | 1,604 | 1,566 | 1,576 | -0.38% | 70,000 | 514億5032万 | -14.16% | 10.38 | 0.42 |
| 08/19 | 1,581 | 1,600 | 1,573 | 1,582 | +0.89% | 59,400 | 516億4619万 | -14.67% | 10.42 | 0.42 |
| 08/16 | 1,560 | 1,587 | 1,556 | 1,568 | -1.01% | 88,600 | 511億8915万 | -16.24% | 10.33 | 0.42 |
| 08/15 | 1,564 | 1,587 | 1,559 | 1,584 | -1.74% | 86,500 | 517億1149万 | -16.23% | 10.44 | 0.43 |
| 08/14 | 1,629 | 1,649 | 1,587 | 1,612 | +0.31% | 130,100 | 526億2558万 | -15.6% | 10.62 | 0.43 |
| 08/13 | 1,632 | 1,633 | 1,576 | 1,607 | -2.72% | 159,900 | 524億6235万 | -16.74% | 10.59 | 0.43 |
| 08/09 | 1,676 | 1,691 | 1,641 | 1,652 | -2.88% | 165,300 | 539億3142万 | -15.28% | 10.88 | 0.44 |
| 08/08 | 1,674 | 1,723 | 1,665 | 1,701 | +1.98% | 115,800 | 555億3108万 | -13.61% | 11.21 | 0.46 |
| 08/07 | 1,679 | 1,684 | 1,653 | 1,668 | -0.95% | 99,700 | 544億5376万 | -15.97% | 10.99 | 0.45 |
| 08/06 | 1,696 | 1,708 | 1,624 | 1,684 | -2.88% | 234,600 | 549億7610万 | -15.97% | 11.09 | 0.45 |
| 08/05 | 1,793 | 1,805 | 1,672 | 1,734 | -5.81% | 221,700 | 566億841万 | -14.2% | 11.42 | 0.47 |
| 08/02 | 1,904 | 1,904 | 1,818 | 1,841 | -6.5% | 203,900 | 601億154万 | -9.44% | 12.13 | 0.49 |
| 08/01 | 2,009 | 2,009 | 1,936 | 1,969 | -2.81% | 112,400 | 642億8025万 | -3.53% | 12.97 | 0.53 |
| 07/31 | 2,044 | 2,080 | 2,021 | 2,026 | -1.51% | 90,800 | 661億4108万 | -0.73% | 13.35 | 0.54 |
| 07/30 | 2,020 | 2,069 | 2,020 | 2,057 | +2.7% | 87,000 | 671億5311万 | +0.83% | 13.55 | 0.55 |
| 07/29 | 2,022 | 2,022 | 1,983 | 2,003 | -0.84% | 53,400 | 653億9022万 | -1.77% | 13.2 | 0.54 |
| 07/26 | 2,071 | 2,071 | 2,010 | 2,020 | -3.02% | 41,300 | 659億4520万 | -0.98% | 13.31 | 0.54 |
| 07/25 | 2,059 | 2,087 | 2,058 | 2,083 | +1.17% | 51,500 | 680億191万 | +2.11% | 13.72 | 0.56 |
| 07/24 | 2,030 | 2,066 | 2,021 | 2,059 | +2.23% | 62,100 | 672億1840万 | +1.03% | 13.57 | 0.55 |
| 07/23 | 1,995 | 2,031 | 1,981 | 2,014 | +1.16% | 56,900 | 657億4933万 | -1.03% | 13.27 | 0.54 |
| 07/22 | 1,959 | 2,001 | 1,939 | 1,991 | +1.43% | 62,000 | 649億9847万 | -2.21% | 13.12 | 0.53 |
| 07/19 | 1,914 | 1,964 | 1,907 | 1,963 | +2.94% | 82,800 | 640億8437万 | -3.73% | 12.93 | 0.53 |
| 07/18 | 1,966 | 1,966 | 1,905 | 1,907 | -4.27% | 131,100 | 622億5619万 | -6.61% | 12.56 | 0.51 |
| 07/17 | 2,000 | 2,000 | 1,972 | 1,992 | -0.65% | 53,500 | 650億3111万 | -2.83% | 13.12 | 0.54 |
| 07/16 | 2,003 | 2,032 | 1,991 | 2,005 | -0.69% | 36,800 | 654億5551万 | -2.39% | 13.21 | 0.54 |
| 07/12 | 2,034 | 2,034 | 2,005 | 2,019 | -0.74% | 43,700 | 659億1256万 | -1.85% | 13.3 | 0.54 |
| 07/11 | 2,053 | 2,053 | 2,015 | 2,034 | -0.44% | 34,700 | 664億225万 | -1.17% | 13.4 | 0.55 |
| 07/10 | 2,050 | 2,051 | 2,004 | 2,043 | -1.49% | 73,900 | 666億9607万 | -0.63% | 13.46 | 0.55 |
| 07/09 | 2,103 | 2,139 | 2,065 | 2,074 | -1.38% | 38,400 | 677億810万 | +0.83% | 13.66 | 0.56 |
| 07/08 | 2,122 | 2,145 | 2,100 | 2,103 | -0.43% | 61,100 | 686億5483万 | +2.44% | 13.86 | 0.56 |
| 07/05 | 2,105 | 2,139 | 2,101 | 2,112 | -0.56% | 31,800 | 689億4865万 | +3.18% | 13.91 | 0.57 |
| 07/04 | 2,112 | 2,139 | 2,112 | 2,124 | +0.85% | 35,800 | 693億4040万 | +4.07% | 13.99 | 0.57 |
| 07/03 | 2,120 | 2,120 | 2,085 | 2,106 | -1.27% | 62,900 | 687億5277万 | +3.34% | 13.88 | 0.57 |
| 07/02 | 2,116 | 2,143 | 2,114 | 2,133 | +0.66% | 65,300 | 696億3422万 | +4.76% | 14.05 | 0.57 |
| 07/01 | 2,078 | 2,124 | 2,056 | 2,119 | +4.23% | 92,600 | 691億7717万 | +4.23% | 13.96 | 0.57 |
| 06/28 | 2,015 | 2,063 | 2,015 | 2,033 | -0.39% | 70,600 | 663億6960万 | +0.1% | 13.39 | 0.55 |
| 06/27 | 1,982 | 2,045 | 1,982 | 2,041 | +3.76% | 68,900 | 666億3077万 | +0.44% | 13.45 | 0.55 |
| 06/26 | 1,951 | 1,985 | 1,942 | 1,967 | -1.4% | 64,600 | 642億1496万 | -3.25% | 12.96 | 0.53 |
| 06/25 | 2,008 | 2,033 | 1,993 | 1,995 | -2.11% | 79,800 | 651億2905万 | -2.21% | 13.14 | 0.54 |
| 06/24 | 2,036 | 2,057 | 2,015 | 2,038 | +0.94% | 45,500 | 665億3283万 | -0.39% | 13.43 | 0.55 |
| 06/21 | 2,033 | 2,050 | 2,015 | 2,019 | -0.3% | 147,800 | 659億1256万 | -1.56% | 13.3 | 0.54 |
| 06/20 | 2,050 | 2,080 | 2,018 | 2,025 | -1.03% | 59,000 | 661億843万 | -1.56% | 13.34 | 0.54 |
| 06/19 | 2,016 | 2,053 | 2,011 | 2,046 | +3.39% | 59,100 | 667億9400万 | -0.82% | 13.48 | 0.55 |
| 06/18 | 2,030 | 2,051 | 1,976 | 1,979 | -2.42% | 46,900 | 646億671万 | -4.49% | 13.04 | 0.53 |
| 06/17 | 2,054 | 2,054 | 2,011 | 2,028 | -1.55% | 56,200 | 662億637万 | -2.45% | 13.36 | 0.54 |
| 06/14 | 2,054 | 2,071 | 2,039 | 2,060 | +1.03% | 45,100 | 672億5105万 | -1.34% | 13.57 | 0.55 |
| 06/13 | 2,100 | 2,104 | 2,026 | 2,039 | -3.36% | 66,500 | 665億6548万 | -3.18% | 13.43 | 0.55 |
| 06/12 | 2,103 | 2,140 | 2,098 | 2,110 | +0.81% | 59,700 | 688億8336万 | -0.33% | 13.9 | 0.57 |
| 06/11 | 2,067 | 2,103 | 2,053 | 2,093 | +0.48% | 45,900 | 683億2837万 | -1.64% | 13.79 | 0.56 |
| 06/10 | 2,065 | 2,103 | 2,058 | 2,083 | +2.36% | 62,600 | 680億191万 | -2.75% | 13.72 | 0.56 |
| 06/07 | 2,005 | 2,042 | 1,986 | 2,035 | +1.75% | 36,100 | 664億3490万 | -5.74% | 13.41 | 0.55 |
| 06/06 | 2,061 | 2,069 | 1,999 | 2,000 | -3.05% | 51,000 | 652億9228万 | -8.3% | 13.18 | 0.54 |
| 06/05 | 2,034 | 2,077 | 2,014 | 2,063 | +4.56% | 81,100 | 673億4899万 | -6.44% | 13.59 | 0.55 |
| 06/04 | 1,942 | 1,978 | 1,930 | 1,973 | +1.6% | 73,400 | 644億1084万 | -11.45% | 13 | 0.53 |
| 06/03 | 1,959 | 2,012 | 1,935 | 1,942 | -2.12% | 77,000 | 633億9880万 | -13.88% | 12.79 | 0.52 |
| 05/31 | 2,023 | 2,023 | 1,978 | 1,984 | -3.08% | 85,800 | 647億6994万 | -13.13% | 13.07 | 0.53 |
| 05/30 | 2,022 | 2,060 | 2,022 | 2,047 | +0.29% | 44,000 | 668億2665万 | -11.39% | 13.49 | 0.55 |
| 05/29 | 2,048 | 2,057 | 2,013 | 2,041 | -1.35% | 38,800 | 666億3077万 | -12.63% | 13.45 | 0.55 |
| 05/28 | 2,067 | 2,088 | 2,050 | 2,069 | +0.49% | 67,200 | 675億4486万 | -12.33% | 13.63 | 0.56 |
| 05/27 | 2,055 | 2,071 | 2,042 | 2,059 | +0.24% | 36,800 | 672億1840万 | -13.63% | 13.57 | 0.55 |
| 05/24 | 2,037 | 2,065 | 2,020 | 2,054 | -0.77% | 65,100 | 670億5517万 | -14.59% | 13.53 | 0.55 |
| 05/23 | 2,110 | 2,110 | 2,054 | 2,070 | -3.18% | 64,200 | 675億7751万 | -14.67% | 13.64 | 0.56 |
| 05/22 | 2,170 | 2,181 | 2,127 | 2,138 | -0.51% | 70,700 | 697億9745万 | -12.66% | 14.09 | 0.57 |
| 05/21 | 2,158 | 2,158 | 2,098 | 2,149 | -0.69% | 97,700 | 701億5656万 | -12.93% | 14.16 | 0.58 |
| 05/20 | 2,182 | 2,198 | 2,146 | 2,164 | -0.55% | 75,600 | 706億4625万 | -13.02% | 14.26 | 0.58 |
| 05/17 | 2,191 | 2,222 | 2,158 | 2,176 | -0.05% | 92,900 | 710億3800万 | -13.24% | 14.34 | 0.58 |
| 05/16 | 2,247 | 2,247 | 2,156 | 2,177 | -4.01% | 94,600 | 710億7065万 | -13.78% | 14.34 | 0.58 |
| 05/15 | 2,214 | 2,268 | 2,178 | 2,268 | +5.1% | 136,600 | 740億4145万 | -10.74% | 14.94 | 0.61 |
| 05/14 | 2,200 | 2,200 | 2,120 | 2,158 | -4.26% | 136,800 | 704億5037万 | -15.47% | 14.22 | 0.58 |
| 05/13 | 2,298 | 2,394 | 2,242 | 2,254 | -9.77% | 180,000 | 735億8440万 | -12.3% | 14.85 | 0.61 |
| 05/10 | 2,369 | 2,507 | 2,258 | 2,498 | +7.72% | 211,600 | 815億5006万 | -3.14% | 16.46 | 0.67 |
| 05/09 | 2,356 | 2,367 | 2,313 | 2,319 | -2.81% | 68,000 | 757億640万 | -10.08% | 15.28 | 0.62 |
| 05/08 | 2,401 | 2,401 | 2,356 | 2,386 | -1.89% | 88,100 | 778億9369万 | -7.81% | 15.72 | 0.64 |
| 05/07 | 2,529 | 2,529 | 2,422 | 2,432 | -3.84% | 77,500 | 793億9541万 | -6.21% | 16.02 | 0.65 |
| 04/26 | 2,566 | 2,566 | 2,491 | 2,529 | -1.9% | 51,700 | 825億6209万 | -2.39% | 16.66 | 0.68 |
| 04/25 | 2,594 | 2,595 | 2,543 | 2,578 | -0.54% | 62,700 | 841億6175万 | -0.46% | 16.98 | 0.69 |
| 04/24 | 2,639 | 2,652 | 2,583 | 2,592 | -1.56% | 44,900 | 846億1880万 | +0.19% | 17.08 | 0.7 |
| 04/23 | 2,629 | 2,650 | 2,604 | 2,633 | -0.87% | 67,800 | 859億5729万 | +2.01% | 17.35 | 0.71 |
| 04/22 | 2,670 | 2,685 | 2,640 | 2,656 | -0.6% | 45,800 | 867億815万 | +3.15% | 17.5 | 0.71 |
