株価チャート
2019/04/04~2019/09/02
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 |
09/02 | 1,651 | 1,666 | 1,639 | 1,642 | -0.55% | 320,800 | 887億383万 | +2.75% | 10.21 | 0.59 |
08/30 | 1,618 | 1,653 | 1,612 | 1,651 | +3.58% | 318,100 | 891億9003万 | +3.12% | 10.27 | 0.59 |
08/29 | 1,572 | 1,600 | 1,555 | 1,594 | +2.11% | 217,400 | 861億1078万 | -0.69% | 9.92 | 0.57 |
08/28 | 1,584 | 1,587 | 1,551 | 1,561 | -1.64% | 128,400 | 843億2806万 | -3.04% | 9.71 | 0.56 |
08/27 | 1,560 | 1,593 | 1,560 | 1,587 | +2.12% | 136,100 | 857億3263万 | -1.92% | 9.87 | 0.57 |
08/26 | 1,561 | 1,577 | 1,545 | 1,554 | -3.66% | 140,000 | 839億4991万 | -4.19% | 9.67 | 0.56 |
08/23 | 1,607 | 1,616 | 1,598 | 1,613 | +0.25% | 52,100 | 871億3720万 | -0.92% | 10.03 | 0.58 |
08/22 | 1,613 | 1,621 | 1,600 | 1,609 | +0.37% | 88,800 | 869億2111万 | -1.17% | 10.01 | 0.58 |
08/21 | 1,588 | 1,621 | 1,587 | 1,603 | -0.62% | 105,400 | 865億9698万 | -1.72% | 9.97 | 0.57 |
08/20 | 1,604 | 1,617 | 1,584 | 1,613 | +0.25% | 105,700 | 871億3720万 | -1.35% | 10.03 | 0.58 |
08/19 | 1,599 | 1,620 | 1,595 | 1,609 | +1.26% | 111,600 | 869億2111万 | -1.89% | 10.01 | 0.58 |
08/16 | 1,589 | 1,614 | 1,580 | 1,589 | -0.5% | 216,500 | 858億4067万 | -3.35% | 9.88 | 0.57 |
08/15 | 1,559 | 1,622 | 1,548 | 1,597 | -0.44% | 163,900 | 862億7285万 | -3.21% | 9.93 | 0.57 |
08/14 | 1,600 | 1,628 | 1,593 | 1,604 | +1.39% | 277,000 | 866億5100万 | -3.14% | 9.98 | 0.58 |
08/13 | 1,526 | 1,592 | 1,519 | 1,582 | +2.13% | 289,000 | 854億6252万 | -4.93% | 9.84 | 0.57 |
08/09 | 1,535 | 1,556 | 1,506 | 1,549 | +0.91% | 219,400 | 836億7980万 | -7.47% | 9.64 | 0.56 |
08/08 | 1,514 | 1,556 | 1,511 | 1,535 | +0.92% | 193,000 | 829億2349万 | -8.9% | 9.55 | 0.55 |
08/07 | 1,535 | 1,552 | 1,519 | 1,521 | -0.91% | 121,900 | 821億6719万 | -10.32% | 9.46 | 0.55 |
08/06 | 1,484 | 1,543 | 1,478 | 1,535 | -1.03% | 197,800 | 829億2349万 | -10.13% | 9.55 | 0.55 |
08/05 | 1,547 | 1,553 | 1,513 | 1,551 | -1.21% | 239,600 | 837億8784万 | -9.83% | 9.65 | 0.56 |
08/02 | 1,586 | 1,591 | 1,550 | 1,570 | -3.86% | 328,800 | 848億1426万 | -9.2% | 9.77 | 0.56 |
08/01 | 1,629 | 1,647 | 1,611 | 1,633 | -0.49% | 214,300 | 882億1763万 | -5.99% | 10.16 | 0.59 |
07/31 | 1,704 | 1,724 | 1,641 | 1,641 | -4.7% | 411,900 | 886億4981万 | -5.64% | 10.21 | 0.59 |
07/30 | 1,705 | 1,727 | 1,701 | 1,722 | +1.77% | 172,600 | 930億2558万 | -1.15% | 10.71 | 0.62 |
07/29 | 1,705 | 1,705 | 1,679 | 1,692 | -0.59% | 69,000 | 914億492万 | -2.93% | 10.52 | 0.61 |
07/26 | 1,720 | 1,725 | 1,688 | 1,702 | -2.69% | 142,900 | 919億4514万 | -2.46% | 10.59 | 0.61 |
07/25 | 1,731 | 1,755 | 1,717 | 1,749 | +0.98% | 103,600 | 944億8417万 | +0.11% | 10.88 | 0.63 |
07/24 | 1,749 | 1,749 | 1,724 | 1,732 | -0.97% | 107,100 | 935億6579万 | -0.92% | 10.77 | 0.62 |
07/23 | 1,702 | 1,769 | 1,702 | 1,749 | +2.76% | 155,600 | 944億8417万 | +0.11% | 10.88 | 0.63 |
07/22 | 1,680 | 1,710 | 1,673 | 1,702 | +0.83% | 108,100 | 919億4514万 | -2.52% | 10.59 | 0.61 |
07/19 | 1,633 | 1,691 | 1,633 | 1,688 | +3.37% | 130,800 | 911億8883万 | -3.49% | 10.5 | 0.61 |
07/18 | 1,669 | 1,673 | 1,627 | 1,633 | -3.09% | 217,600 | 882億1763万 | -6.85% | 10.16 | 0.59 |
07/17 | 1,707 | 1,713 | 1,682 | 1,685 | -1.12% | 111,600 | 910億2677万 | -4.21% | 10.48 | 0.6 |
07/16 | 1,715 | 1,719 | 1,697 | 1,704 | -0.64% | 108,400 | 920億5318万 | -3.4% | 10.6 | 0.61 |
07/12 | 1,730 | 1,739 | 1,708 | 1,715 | -0.41% | 79,900 | 926億4742万 | -3.05% | 10.67 | 0.62 |
07/11 | 1,726 | 1,735 | 1,708 | 1,722 | -0.75% | 106,300 | 930億2558万 | -2.82% | 10.71 | 0.62 |
07/10 | 1,750 | 1,750 | 1,715 | 1,735 | -1.42% | 117,300 | 937億2786万 | -2.25% | 10.79 | 0.62 |
07/09 | 1,800 | 1,808 | 1,752 | 1,760 | -1.84% | 51,800 | 950億7841万 | -1.01% | 10.95 | 0.63 |
07/08 | 1,820 | 1,823 | 1,789 | 1,793 | -1.65% | 91,800 | 968億6113万 | +0.9% | 11.15 | 0.64 |
07/05 | 1,834 | 1,845 | 1,818 | 1,823 | -0.22% | 55,000 | 984億8178万 | +2.76% | 11.34 | 0.65 |
07/04 | 1,827 | 1,836 | 1,812 | 1,827 | +1% | 45,200 | 986億9787万 | +3.22% | 11.36 | 0.66 |
07/03 | 1,794 | 1,814 | 1,784 | 1,809 | -0.44% | 75,600 | 977億2547万 | +2.32% | 11.25 | 0.65 |
07/02 | 1,827 | 1,827 | 1,807 | 1,817 | -1.14% | 60,900 | 981億5765万 | +2.83% | 11.3 | 0.65 |
07/01 | 1,830 | 1,838 | 1,786 | 1,838 | +2.62% | 81,600 | 992億9211万 | +4.02% | 11.43 | 0.66 |
06/28 | 1,766 | 1,798 | 1,763 | 1,791 | +1.88% | 141,300 | 967億5308万 | +1.47% | 11.14 | 0.64 |
06/27 | 1,696 | 1,759 | 1,696 | 1,758 | +3.72% | 190,200 | 949億7036万 | -0.4% | 10.94 | 0.63 |
06/26 | 1,705 | 1,729 | 1,693 | 1,695 | -1.51% | 57,100 | 915億6699万 | -4.02% | 10.54 | 0.61 |
06/25 | 1,721 | 1,754 | 1,716 | 1,721 | -0.12% | 80,000 | 929億7155万 | -2.71% | 10.71 | 0.62 |
06/24 | 1,754 | 1,765 | 1,720 | 1,723 | -1.88% | 171,500 | 930億7960万 | -2.71% | 10.72 | 0.62 |
06/21 | 1,746 | 1,766 | 1,729 | 1,756 | +0.52% | 198,100 | 948億6232万 | -1.01% | 10.92 | 0.63 |
06/20 | 1,769 | 1,783 | 1,745 | 1,747 | -1.02% | 56,200 | 943億7612万 | -1.63% | 10.87 | 0.63 |
06/19 | 1,714 | 1,772 | 1,714 | 1,765 | +3.16% | 128,200 | 953億4851万 | -0.79% | 10.98 | 0.63 |
06/18 | 1,743 | 1,761 | 1,708 | 1,711 | -1.84% | 70,600 | 924億3134万 | -3.98% | 10.64 | 0.61 |
06/17 | 1,766 | 1,772 | 1,737 | 1,743 | -1.97% | 81,400 | 941億6003万 | -2.35% | 10.84 | 0.63 |
06/14 | 1,773 | 1,797 | 1,753 | 1,778 | +0.62% | 107,500 | 960億5080万 | -0.5% | 11.06 | 0.64 |
06/13 | 1,751 | 1,774 | 1,741 | 1,767 | -1.34% | 111,900 | 954億5656万 | -1.34% | 10.99 | 0.63 |
06/12 | 1,808 | 1,808 | 1,786 | 1,791 | -1.32% | 89,300 | 967億5308万 | -0.33% | 11.14 | 0.64 |
06/11 | 1,822 | 1,822 | 1,803 | 1,815 | -0.17% | 82,800 | 980億4961万 | +0.55% | 11.29 | 0.65 |
06/10 | 1,827 | 1,844 | 1,818 | 1,818 | +0.83% | 116,900 | 982億1167万 | +0.22% | 11.31 | 0.65 |
06/07 | 1,790 | 1,810 | 1,780 | 1,803 | +0.73% | 62,500 | 974億134万 | -1.15% | 11.22 | 0.65 |
06/06 | 1,811 | 1,827 | 1,787 | 1,790 | -1.16% | 110,500 | 966億9906万 | -2.51% | 11.13 | 0.64 |
06/05 | 1,782 | 1,820 | 1,779 | 1,811 | +3.96% | 121,100 | 978億3352万 | -2.11% | 11.27 | 0.65 |
06/04 | 1,700 | 1,757 | 1,700 | 1,742 | +2.47% | 175,100 | 941億601万 | -6.55% | 10.84 | 0.62 |
06/03 | 1,693 | 1,707 | 1,683 | 1,700 | -1.28% | 67,100 | 918億3710万 | -9.62% | 10.57 | 0.61 |
05/31 | 1,766 | 1,766 | 1,716 | 1,722 | -3.85% | 103,300 | 930億2558万 | -9.42% | 10.71 | 0.62 |
05/30 | 1,761 | 1,800 | 1,761 | 1,791 | +0.39% | 75,000 | 967億5308万 | -6.72% | 11.14 | 0.64 |
05/29 | 1,784 | 1,802 | 1,760 | 1,784 | -1.05% | 73,100 | 963億7493万 | -7.85% | 11.1 | 0.64 |
05/28 | 1,794 | 1,815 | 1,785 | 1,803 | +0.06% | 108,700 | 974億134万 | -7.59% | 11.22 | 0.65 |
05/27 | 1,792 | 1,828 | 1,782 | 1,802 | +0.39% | 138,100 | 973億4732万 | -8.25% | 11.21 | 0.65 |
05/24 | 1,762 | 1,808 | 1,755 | 1,795 | +0.96% | 92,700 | 969億6917万 | -9.21% | 11.17 | 0.64 |
05/23 | 1,776 | 1,813 | 1,766 | 1,778 | +0.23% | 129,400 | 960億5080万 | -10.61% | 11.06 | 0.64 |
05/22 | 1,778 | 1,802 | 1,774 | 1,774 | -0.22% | 57,700 | 958億3471万 | -11.43% | 11.03 | 0.64 |
05/21 | 1,773 | 1,789 | 1,758 | 1,778 | -0.67% | 45,700 | 960億5080万 | -11.81% | 11.06 | 0.64 |
05/20 | 1,841 | 1,843 | 1,782 | 1,790 | -1.27% | 40,100 | 966億9906万 | -11.78% | 11.13 | 0.64 |
05/17 | 1,828 | 1,843 | 1,800 | 1,813 | 0% | 67,900 | 979億4156万 | -11.26% | 11.28 | 0.65 |
05/16 | 1,819 | 1,828 | 1,804 | 1,813 | -0.77% | 102,000 | 979億4156万 | -11.86% | 11.28 | 0.65 |
05/15 | 1,818 | 1,830 | 1,779 | 1,827 | +1.16% | 85,100 | 986億9787万 | -11.74% | 11.36 | 0.66 |
05/14 | 1,755 | 1,820 | 1,734 | 1,806 | +1.01% | 114,300 | 975億6341万 | -13.3% | 11.23 | 0.65 |
05/13 | 1,862 | 1,862 | 1,762 | 1,788 | -5.2% | 252,700 | 965億9102万 | -14.69% | 11.12 | 0.64 |
05/10 | 1,881 | 1,928 | 1,862 | 1,886 | -1.57% | 228,500 | 1018億8516万 | -10.49% | 11.73 | 0.68 |
05/09 | 1,960 | 1,970 | 1,914 | 1,916 | -3.09% | 114,600 | 1035億581万 | -9.32% | 11.92 | 0.69 |
05/08 | 2,015 | 2,016 | 1,965 | 1,977 | -2.95% | 124,700 | 1068億114万 | -6.75% | 12.3 | 0.71 |
05/07 | 2,094 | 2,094 | 2,030 | 2,037 | -1.88% | 108,800 | 1100億4245万 | -4.19% | 12.67 | 0.73 |
04/26 | 2,079 | 2,085 | 2,016 | 2,076 | -1.14% | 102,600 | 1121億4930万 | -2.44% | 12.91 | 0.74 |
04/25 | 2,126 | 2,137 | 2,074 | 2,100 | -1.41% | 88,300 | 1134億4583万 | -1.5% | 13.06 | 0.75 |
04/24 | 2,173 | 2,174 | 2,127 | 2,130 | -1.93% | 60,900 | 1150億6648万 | -0.05% | 13.25 | 0.76 |
04/23 | 2,170 | 2,202 | 2,169 | 2,172 | +0.09% | 58,200 | 1173億3540万 | +1.97% | 13.51 | 0.78 |
04/22 | 2,170 | 2,188 | 2,167 | 2,170 | -1.23% | 65,600 | 1172億2735万 | +1.97% | 13.5 | 0.78 |
04/19 | 2,187 | 2,212 | 2,187 | 2,197 | +0.46% | 70,100 | 1186億8594万 | +3.34% | 13.67 | 0.79 |
04/18 | 2,189 | 2,212 | 2,178 | 2,187 | -0.32% | 111,000 | 1181億4572万 | +3.01% | 13.6 | 0.78 |
04/17 | 2,158 | 2,202 | 2,155 | 2,194 | +1.67% | 108,300 | 1185億2388万 | +3.54% | 13.65 | 0.79 |
04/16 | 2,139 | 2,184 | 2,129 | 2,158 | +0.51% | 155,600 | 1165億7909万 | +1.98% | 13.42 | 0.77 |
04/15 | 2,108 | 2,154 | 2,108 | 2,147 | +1.85% | 111,200 | 1159億8485万 | +1.51% | 13.36 | 0.77 |
04/12 | 2,093 | 2,114 | 2,084 | 2,108 | +0.43% | 59,400 | 1138億7800万 | -0.19% | 13.11 | 0.76 |
04/11 | 2,094 | 2,113 | 2,082 | 2,099 | -1.32% | 67,400 | 1133億9180万 | -0.71% | 13.06 | 0.75 |
04/10 | 2,110 | 2,140 | 2,103 | 2,127 | +0.95% | 113,900 | 1149億441万 | +0.42% | 13.23 | 0.76 |
04/09 | 2,118 | 2,118 | 2,069 | 2,107 | -0.09% | 110,300 | 1138億2398万 | -0.66% | 13.11 | 0.76 |
04/08 | 2,164 | 2,164 | 2,098 | 2,109 | -1.13% | 74,200 | 1139億3202万 | -0.94% | 13.12 | 0.76 |
04/05 | 2,122 | 2,164 | 2,115 | 2,133 | -1.8% | 122,000 | 1152億2855万 | -0.23% | 13.27 | 0.77 |
04/04 | 2,132 | 2,195 | 2,123 | 2,172 | +2.55% | 123,900 | 1173億3540万 | +1.07% | 13.51 | 0.78 |