株価チャート
2019/03/18~2019/08/15
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 |
08/15 | 2,406 | 2,439 | 2,401 | 2,437 | -1.73% | 35,800 | 59億1508万 | +6.23% | 18.91 | 2.77 |
08/14 | 2,552 | 2,607 | 2,464 | 2,480 | -2.71% | 27,100 | 60億1945万 | +8.53% | 19.24 | 2.82 |
08/13 | 2,535 | 2,622 | 2,481 | 2,549 | +0.55% | 29,100 | 61億8693万 | +12.14% | 19.78 | 2.9 |
08/09 | 2,680 | 2,680 | 2,525 | 2,535 | -4.88% | 50,000 | 61億5295万 | +12.22% | 19.67 | 2.88 |
08/08 | 2,535 | 2,710 | 2,535 | 2,665 | +5.38% | 92,300 | 64億6848万 | +18.66% | 20.68 | 3.03 |
08/07 | 2,468 | 2,538 | 2,451 | 2,529 | +3.35% | 38,100 | 61億3838万 | +13.46% | 19.62 | 2.88 |
08/06 | 2,303 | 2,468 | 2,303 | 2,447 | +1.87% | 40,500 | 59億3935万 | +10.32% | 18.99 | 2.78 |
08/05 | 2,434 | 2,435 | 2,329 | 2,402 | -1.36% | 51,300 | 58億3013万 | +8.69% | 18.64 | 2.73 |
08/02 | 2,351 | 2,445 | 2,351 | 2,435 | +7.79% | 171,000 | 59億1023万 | +10.68% | 18.89 | 2.77 |
08/01 | 2,212 | 2,260 | 2,187 | 2,259 | +2.22% | 36,200 | 54億8304万 | +3.24% | 17.53 | 2.57 |
07/31 | 2,201 | 2,216 | 2,191 | 2,210 | +0.45% | 9,200 | 53億6411万 | +1.28% | 17.15 | 2.51 |
07/30 | 2,216 | 2,217 | 2,196 | 2,200 | -0.72% | 15,100 | 53億3984万 | +0.96% | 17.07 | 2.5 |
07/29 | 2,224 | 2,231 | 2,208 | 2,216 | -0.18% | 5,900 | 53億7867万 | +1.74% | 17.19 | 2.52 |
07/26 | 2,179 | 2,230 | 2,161 | 2,220 | +1.88% | 16,600 | 53億8838万 | +1.98% | 17.22 | 2.53 |
07/25 | 2,166 | 2,180 | 2,151 | 2,179 | +1.25% | 6,500 | 52億8886万 | +0.09% | 16.91 | 2.48 |
07/24 | 2,170 | 2,171 | 2,144 | 2,152 | -0.19% | 11,000 | 52億2333万 | -1.19% | 16.7 | 2.45 |
07/23 | 2,145 | 2,167 | 2,125 | 2,156 | +0.47% | 9,600 | 52億3304万 | -1.15% | 16.73 | 2.45 |
07/22 | 2,130 | 2,147 | 2,112 | 2,146 | +1.04% | 5,800 | 52億447万 | -1.78% | 16.64 | 2.44 |
07/19 | 2,144 | 2,147 | 2,112 | 2,124 | +0.85% | 7,700 | 51億5112万 | -2.97% | 16.47 | 2.41 |
07/18 | 2,149 | 2,149 | 2,103 | 2,106 | -2.45% | 21,400 | 51億747万 | -3.97% | 16.33 | 2.39 |
07/17 | 2,172 | 2,172 | 2,135 | 2,159 | -0.78% | 12,200 | 52億3600万 | -1.86% | 16.74 | 2.45 |
07/16 | 2,198 | 2,198 | 2,173 | 2,176 | -0.41% | 8,900 | 52億7723万 | -1.4% | 16.87 | 2.47 |
07/12 | 2,215 | 2,215 | 2,175 | 2,185 | -0.5% | 11,200 | 52億9906万 | -1.04% | 16.94 | 2.48 |
07/11 | 2,212 | 2,212 | 2,183 | 2,196 | +0.05% | 6,500 | 53億2573万 | -0.5% | 17.02 | 2.5 |
07/10 | 2,187 | 2,205 | 2,186 | 2,195 | -0.14% | 5,500 | 53億2331万 | -0.45% | 17.02 | 2.49 |
07/09 | 2,210 | 2,215 | 2,190 | 2,198 | +0.23% | 7,200 | 53億3058万 | -0.14% | 17.04 | 2.5 |
07/08 | 2,223 | 2,223 | 2,187 | 2,193 | -0.32% | 12,900 | 53億1846万 | -0.09% | 17 | 2.49 |
07/05 | 2,214 | 2,214 | 2,184 | 2,200 | -0.63% | 13,500 | 53億3544万 | +0.5% | 17.06 | 2.5 |
07/04 | 2,235 | 2,235 | 2,205 | 2,214 | -0.94% | 13,700 | 53億6939万 | +1.19% | 17.16 | 2.52 |
07/03 | 2,250 | 2,264 | 2,229 | 2,235 | -1.06% | 10,600 | 54億2032万 | +2.1% | 17.33 | 2.54 |
07/02 | 2,227 | 2,269 | 2,222 | 2,259 | +1.44% | 7,400 | 54億7852万 | +3.24% | 17.51 | 2.57 |
07/01 | 2,197 | 2,240 | 2,190 | 2,227 | +3.05% | 14,300 | 54億92万 | +1.74% | 17.27 | 2.53 |
06/28 | 2,140 | 2,172 | 2,140 | 2,161 | +1.65% | 4,200 | 52億4085万 | -1.32% | 16.75 | 2.46 |
06/27 | 2,145 | 2,145 | 2,105 | 2,126 | +0.05% | 8,100 | 51億5597万 | -3.01% | 16.48 | 2.42 |
06/26 | 2,122 | 2,151 | 2,111 | 2,125 | -0.65% | 4,800 | 51億5355万 | -3.23% | 16.47 | 2.42 |
06/25 | 2,169 | 2,184 | 2,114 | 2,139 | -1.29% | 12,800 | 51億8750万 | -2.82% | 16.58 | 2.43 |
06/24 | 2,177 | 2,205 | 2,160 | 2,167 | -1.05% | 12,600 | 52億4782万 | -1.72% | 16.78 | 2.46 |
06/21 | 2,212 | 2,217 | 2,190 | 2,190 | -1.17% | 14,800 | 53億352万 | -0.82% | 16.95 | 2.49 |
06/20 | 2,207 | 2,232 | 2,201 | 2,216 | +0.09% | 11,000 | 53億6648万 | +0.23% | 17.16 | 2.51 |
06/19 | 2,226 | 2,233 | 2,203 | 2,214 | -0.27% | 10,600 | 53億6164万 | +0.05% | 17.14 | 2.51 |
06/18 | 2,240 | 2,243 | 2,203 | 2,220 | -1.11% | 10,900 | 53億7617万 | +0.05% | 17.19 | 2.52 |
06/17 | 2,284 | 2,284 | 2,235 | 2,245 | -0.31% | 5,900 | 54億3671万 | +1.04% | 17.38 | 2.55 |
06/14 | 2,266 | 2,266 | 2,216 | 2,252 | +1.62% | 20,400 | 54億5366万 | +1.21% | 17.43 | 2.56 |
06/13 | 2,340 | 2,340 | 2,213 | 2,216 | -3.23% | 28,700 | 53億6648万 | -0.85% | 17.16 | 2.51 |
06/12 | 2,359 | 2,407 | 2,266 | 2,290 | -2.3% | 90,800 | 55億4569万 | +1.1% | 17.73 | 2.6 |
06/11 | 2,221 | 2,370 | 2,220 | 2,344 | +7.18% | 76,200 | 56億7646万 | +2.31% | 18.15 | 2.66 |
06/10 | 2,180 | 2,236 | 2,161 | 2,187 | +1.11% | 15,100 | 52億9625万 | -5.37% | 16.93 | 2.48 |
06/07 | 2,127 | 2,169 | 2,121 | 2,163 | +0.84% | 5,800 | 52億3813万 | -7.49% | 16.74 | 2.45 |
06/06 | 2,102 | 2,164 | 2,085 | 2,145 | +2.48% | 12,700 | 51億9454万 | -9.26% | 16.61 | 2.43 |
06/05 | 2,101 | 2,129 | 2,083 | 2,093 | +2.05% | 9,600 | 50億6861万 | -12.43% | 16.2 | 2.38 |
06/04 | 2,056 | 2,080 | 2,016 | 2,051 | +0.49% | 19,800 | 49億6690万 | -15.18% | 15.88 | 2.33 |
06/03 | 2,156 | 2,159 | 2,037 | 2,041 | -6.72% | 53,100 | 49億4268万 | -16.59% | 15.8 | 2.32 |
05/31 | 2,211 | 2,234 | 2,155 | 2,188 | -1.4% | 21,900 | 52億9867万 | -11.63% | 16.94 | 2.48 |
05/30 | 2,230 | 2,230 | 2,209 | 2,219 | -0.54% | 9,300 | 53億7375万 | -11.24% | 17.18 | 2.52 |
05/29 | 2,256 | 2,256 | 2,210 | 2,231 | -2.15% | 12,400 | 54億281万 | -11.64% | 17.27 | 2.53 |
05/28 | 2,233 | 2,283 | 2,233 | 2,280 | +1.97% | 10,800 | 55億2147万 | -10.55% | 17.65 | 2.59 |
05/27 | 2,235 | 2,253 | 2,219 | 2,236 | +0.49% | 7,300 | 54億1492万 | -13.03% | 17.31 | 2.54 |
05/24 | 2,232 | 2,253 | 2,220 | 2,225 | -0.36% | 15,600 | 53億8828万 | -14.09% | 17.22 | 2.53 |
05/23 | 2,259 | 2,259 | 2,200 | 2,233 | -0.49% | 17,400 | 54億765万 | -14.41% | 17.29 | 2.53 |
05/22 | 2,231 | 2,279 | 2,225 | 2,244 | +0.85% | 12,000 | 54億3429万 | -14.61% | 17.37 | 2.55 |
05/21 | 2,238 | 2,240 | 2,202 | 2,225 | -1.33% | 15,100 | 53億8828万 | -15.94% | 17.22 | 2.53 |
05/20 | 2,260 | 2,305 | 2,246 | 2,255 | -0.79% | 26,800 | 54億6093万 | -15.45% | 17.46 | 2.56 |
05/17 | 2,314 | 2,315 | 2,260 | 2,273 | +0.31% | 16,700 | 55億452万 | -15.34% | 17.6 | 2.58 |
05/16 | 2,314 | 2,328 | 2,250 | 2,266 | -3.94% | 25,300 | 54億8757万 | -16.17% | 17.54 | 2.57 |
05/15 | 2,310 | 2,361 | 2,251 | 2,359 | +3.15% | 46,800 | 57億1279万 | -13.3% | 18.26 | 2.68 |
05/14 | 2,269 | 2,355 | 2,183 | 2,287 | -1.72% | 78,400 | 55億3842万 | -16.41% | 17.7 | 2.6 |
05/13 | 2,237 | 2,430 | 2,174 | 2,327 | -6.43% | 235,900 | 56億3529万 | -15.54% | 18.01 | 2.64 |
05/10 | 2,487 | 2,487 | 2,487 | 2,487 | -16.74% | 33,300 | 60億2276万 | -10.35% | 19.25 | 2.82 |
05/09 | 2,969 | 3,010 | 2,906 | 2,987 | +2.33% | 81,400 | 72億3361万 | +7.25% | 23.12 | 3.39 |
05/08 | 2,845 | 2,979 | 2,830 | 2,919 | +1.96% | 62,400 | 70億6894万 | +5.15% | 22.6 | 3.31 |
05/07 | 2,879 | 2,883 | 2,813 | 2,863 | +0.7% | 31,600 | 69億3332万 | +3.43% | 22.16 | 3.25 |
04/26 | 2,803 | 2,846 | 2,795 | 2,843 | +1.07% | 22,500 | 68億8489万 | +2.93% | 22.01 | 3.23 |
04/25 | 2,818 | 2,829 | 2,808 | 2,813 | +0.29% | 14,200 | 68億1224万 | +1.96% | 21.78 | 3.19 |
04/24 | 2,799 | 2,830 | 2,799 | 2,805 | +0.39% | 14,000 | 67億9286万 | +1.67% | 21.71 | 3.18 |
04/23 | 2,793 | 2,794 | 2,776 | 2,794 | +0.43% | 5,400 | 67億6622万 | +1.16% | 21.63 | 3.17 |
04/22 | 2,789 | 2,807 | 2,757 | 2,782 | +0.58% | 8,900 | 67億3716万 | +0.58% | 21.54 | 3.16 |
04/19 | 2,826 | 2,826 | 2,763 | 2,766 | -0.86% | 7,100 | 66億9842万 | -0.04% | 21.41 | 3.14 |
04/18 | 2,858 | 2,860 | 2,789 | 2,790 | -1.93% | 14,500 | 67億5654万 | +0.72% | 21.6 | 3.17 |
04/17 | 2,829 | 2,860 | 2,822 | 2,845 | +0.64% | 19,800 | 68億8973万 | +2.67% | 22.02 | 3.23 |
04/16 | 2,838 | 2,840 | 2,813 | 2,827 | +0.5% | 7,900 | 68億4614万 | +2.06% | 21.89 | 3.21 |
04/15 | 2,751 | 2,846 | 2,751 | 2,813 | +3.15% | 26,000 | 68億1224万 | +1.63% | 21.78 | 3.19 |
04/12 | 2,701 | 2,730 | 2,701 | 2,727 | +1% | 6,700 | 66億397万 | -1.52% | 21.11 | 3.09 |
04/11 | 2,701 | 2,720 | 2,696 | 2,700 | 0% | 6,500 | 65億3859万 | -2.77% | 20.9 | 3.06 |
04/10 | 2,703 | 2,707 | 2,680 | 2,700 | -0.74% | 12,300 | 65億3859万 | -3.19% | 20.9 | 3.06 |
04/09 | 2,735 | 2,735 | 2,705 | 2,720 | -0.26% | 9,000 | 65億8702万 | -2.89% | 21.06 | 3.09 |
04/08 | 2,730 | 2,737 | 2,725 | 2,727 | +0.44% | 9,300 | 66億397万 | -3.13% | 21.11 | 3.09 |
04/05 | 2,735 | 2,740 | 2,714 | 2,715 | -0.29% | 10,900 | 65億7491万 | -3.96% | 21.02 | 3.08 |
04/04 | 2,713 | 2,742 | 2,713 | 2,723 | +0.48% | 8,700 | 65億9428万 | -4.05% | 21.08 | 3.09 |
04/03 | 2,738 | 2,763 | 2,702 | 2,710 | -1.02% | 15,500 | 65億6280万 | -4.95% | 20.98 | 3.08 |
04/02 | 2,782 | 2,787 | 2,731 | 2,738 | -0.4% | 11,200 | 66億3061万 | -4.37% | 21.2 | 3.11 |
04/01 | 2,818 | 2,839 | 2,745 | 2,749 | -1.82% | 10,400 | 66億5725万 | -4.42% | 21.28 | 3.12 |
03/29 | 2,790 | 2,825 | 2,770 | 2,800 | +1.45% | 8,800 | 67億8076万 | -3.11% | 22.99 | 3.71 |
03/28 | 2,768 | 2,780 | 2,735 | 2,760 | -0.29% | 2,900 | 66億8389万 | -4.89% | 22.66 | 3.65 |
03/27 | 2,750 | 2,833 | 2,750 | 2,768 | +1.47% | 14,400 | 67億326万 | -4.88% | 22.73 | 3.67 |
03/26 | 2,711 | 2,759 | 2,711 | 2,728 | +0.96% | 5,500 | 66億639万 | -6.45% | 22.4 | 3.61 |
03/25 | 2,700 | 2,719 | 2,635 | 2,702 | -2.67% | 24,000 | 65億3802万 | -7.62% | 22.17 | 3.57 |
03/22 | 2,821 | 2,821 | 2,772 | 2,776 | -1.49% | 6,600 | 67億1708万 | -5.35% | 22.77 | 3.67 |
03/20 | 2,887 | 2,887 | 2,813 | 2,818 | -1.85% | 8,600 | 68億1871万 | -4.02% | 23.12 | 3.73 |
03/19 | 2,913 | 2,915 | 2,853 | 2,871 | -0.59% | 3,900 | 69億4695万 | -2.28% | 23.55 | 3.8 |
03/18 | 2,863 | 2,888 | 2,840 | 2,888 | +2.41% | 5,300 | 69億8809万 | -1.7% | 23.69 | 3.82 |