株価チャート
2019/03/19~2019/08/16
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 |
08/16 | 998 | 1,022 | 984 | 990 | -0.8% | 116,300 | 134億1965万 | -10.33% | - | 2.74 |
08/15 | 998 | 1,007 | 971 | 998 | -3.29% | 262,000 | 135億2809万 | -10.41% | - | 2.76 |
08/14 | 1,023 | 1,039 | 1,020 | 1,032 | +1.08% | 69,300 | 139億8897万 | -8.19% | - | 2.86 |
08/13 | 1,035 | 1,058 | 994 | 1,021 | -2.58% | 162,100 | 138億3986万 | -9.81% | - | 2.83 |
08/09 | 1,060 | 1,070 | 1,041 | 1,048 | -1.32% | 60,900 | 142億586万 | -8.23% | - | 2.9 |
08/08 | 1,040 | 1,072 | 1,034 | 1,062 | +2.12% | 77,100 | 143億9563万 | -7.65% | - | 2.94 |
08/07 | 1,045 | 1,061 | 1,026 | 1,040 | -0.38% | 65,500 | 140億9741万 | -10.11% | - | 2.88 |
08/06 | 1,000 | 1,048 | 982 | 1,044 | +0.1% | 176,100 | 141億5163万 | -10.31% | - | 2.89 |
08/05 | 1,082 | 1,082 | 1,011 | 1,043 | -3.43% | 204,600 | 141億3808万 | -10.93% | - | 2.89 |
08/02 | 1,080 | 1,093 | 1,067 | 1,080 | -2.09% | 164,900 | 146億3962万 | -8.4% | - | 2.99 |
08/01 | 1,101 | 1,120 | 1,091 | 1,103 | -0.36% | 114,300 | 149億5139万 | -7.08% | - | 3.05 |
07/31 | 1,124 | 1,126 | 1,095 | 1,107 | -1.51% | 142,900 | 150億561万 | -7.36% | - | 3.06 |
07/30 | 1,134 | 1,142 | 1,118 | 1,124 | +0.18% | 80,600 | 152億3605万 | -6.26% | - | 3.11 |
07/29 | 1,146 | 1,153 | 1,117 | 1,122 | -2.6% | 98,100 | 152億894万 | -6.89% | - | 3.1 |
07/26 | 1,168 | 1,174 | 1,145 | 1,152 | -1.62% | 62,200 | 156億1560万 | -4.48% | - | 3.19 |
07/25 | 1,165 | 1,182 | 1,144 | 1,171 | +1.74% | 214,700 | 158億7315万 | -2.9% | - | 3.24 |
07/24 | 1,140 | 1,171 | 1,136 | 1,151 | +1.14% | 145,600 | 156億204万 | -4.4% | - | 3.18 |
07/23 | 1,115 | 1,151 | 1,113 | 1,138 | +1.7% | 144,900 | 154億2582万 | -5.32% | - | 3.15 |
07/22 | 1,136 | 1,166 | 1,118 | 1,119 | -1.84% | 180,200 | 151億4925万 | -6.83% | - | 3.09 |
07/19 | 1,130 | 1,153 | 1,123 | 1,140 | +2.7% | 177,000 | 154億3355万 | -5% | - | 3.15 |
07/18 | 1,133 | 1,141 | 1,100 | 1,110 | -4.23% | 391,800 | 150億2741万 | -7.35% | - | 3.07 |
07/17 | 1,251 | 1,261 | 1,139 | 1,159 | -10.91% | 988,700 | 156億9078万 | -3.26% | - | 3.2 |
07/16 | 1,253 | 1,352 | 1,229 | 1,301 | +11.87% | 1,488,100 | 176億1321万 | +8.69% | - | 3.6 |
07/12 | 1,194 | 1,212 | 1,148 | 1,163 | -2.6% | 205,800 | 157億4493万 | -2.27% | - | 3.21 |
07/11 | 1,218 | 1,218 | 1,167 | 1,194 | -1.97% | 230,300 | 161億6462万 | +0.42% | - | 3.3 |
07/10 | 1,239 | 1,246 | 1,208 | 1,218 | -2.33% | 158,500 | 164億8953万 | +2.78% | - | 3.37 |
07/09 | 1,255 | 1,302 | 1,231 | 1,247 | +0.56% | 260,300 | 168億8214万 | +5.59% | - | 3.45 |
07/08 | 1,270 | 1,272 | 1,230 | 1,240 | -2.05% | 99,300 | 167億8738万 | +5.53% | - | 3.43 |
07/05 | 1,275 | 1,280 | 1,254 | 1,266 | +0.48% | 92,300 | 171億3937万 | +8.39% | - | 3.5 |
07/04 | 1,229 | 1,276 | 1,225 | 1,260 | +2.52% | 132,900 | 170億5814万 | +8.43% | - | 3.48 |
07/03 | 1,233 | 1,244 | 1,204 | 1,229 | +0.24% | 105,600 | 166億3846万 | +6.22% | - | 3.4 |
07/02 | 1,216 | 1,244 | 1,201 | 1,226 | +0.57% | 97,800 | 165億9784万 | +6.33% | - | 3.39 |
07/01 | 1,251 | 1,267 | 1,202 | 1,219 | -0.57% | 276,100 | 165億307万 | +5.91% | - | 3.37 |
06/28 | 1,285 | 1,299 | 1,200 | 1,226 | -5.4% | 338,000 | 165億9784万 | +6.79% | - | 3.39 |
06/27 | 1,312 | 1,355 | 1,253 | 1,296 | -0.77% | 456,700 | 175億4552万 | +13.29% | - | 3.58 |
06/26 | 1,196 | 1,360 | 1,175 | 1,306 | +8.92% | 730,500 | 176億8090万 | +14.66% | - | 3.61 |
06/25 | 1,253 | 1,268 | 1,172 | 1,199 | -6.4% | 468,900 | 162億3231万 | +5.73% | - | 3.31 |
06/24 | 1,167 | 1,285 | 1,149 | 1,281 | +11.49% | 439,800 | 173億2707万 | +13.16% | - | 3.54 |
06/21 | 1,175 | 1,175 | 1,129 | 1,149 | -0.26% | 80,900 | 155億4161万 | +1.95% | - | 3.17 |
06/20 | 1,128 | 1,171 | 1,128 | 1,152 | +2.58% | 125,000 | 155億8219万 | +2.31% | - | 3.18 |
06/19 | 1,106 | 1,135 | 1,099 | 1,123 | +3.5% | 115,400 | 151億8993万 | -0.09% | - | 3.1 |
06/18 | 1,137 | 1,161 | 1,079 | 1,085 | -3.13% | 206,700 | 146億7593万 | -3.47% | - | 3 |
06/17 | 1,091 | 1,139 | 1,085 | 1,120 | +2.75% | 160,800 | 151億4935万 | -0.44% | - | 3.09 |
06/14 | 1,099 | 1,111 | 1,090 | 1,090 | +0.37% | 56,800 | 147億4356万 | -3.02% | - | 3.01 |
06/13 | 1,110 | 1,112 | 1,074 | 1,086 | -2.43% | 99,100 | 146億8946万 | -3.47% | - | 3 |
06/12 | 1,140 | 1,140 | 1,109 | 1,113 | -2.62% | 81,900 | 150億5467万 | -0.98% | - | 3.07 |
06/11 | 1,122 | 1,191 | 1,117 | 1,143 | +1.6% | 188,800 | 154億6045万 | +1.42% | - | 3.16 |
06/10 | 1,145 | 1,155 | 1,125 | 1,125 | +0.45% | 79,200 | 152億1698万 | -0.35% | - | 3.11 |
06/07 | 1,109 | 1,140 | 1,080 | 1,120 | +0.99% | 144,400 | 151億4935万 | -1.06% | - | 3.09 |
06/06 | 1,115 | 1,140 | 1,106 | 1,109 | -0.81% | 66,100 | 150億56万 | -2.2% | - | 3.06 |
06/05 | 1,100 | 1,134 | 1,094 | 1,118 | +2.95% | 90,200 | 151億2230万 | -1.67% | - | 3.09 |
06/04 | 1,082 | 1,098 | 1,060 | 1,086 | +0.18% | 61,700 | 146億8946万 | -4.74% | - | 3 |
06/03 | 1,080 | 1,103 | 1,064 | 1,084 | -2.17% | 92,100 | 146億6241万 | -5.33% | - | 2.99 |
05/31 | 1,132 | 1,139 | 1,108 | 1,108 | -2.03% | 69,000 | 149億8704万 | -3.65% | - | 3.06 |
05/30 | 1,128 | 1,148 | 1,117 | 1,131 | -0.62% | 92,100 | 152億9814万 | -1.91% | - | 3.12 |
05/29 | 1,145 | 1,159 | 1,122 | 1,138 | -2.82% | 86,800 | 153億9282万 | -1.9% | - | 3.14 |
05/28 | 1,136 | 1,178 | 1,125 | 1,171 | +2.9% | 101,000 | 158億3919万 | +0.34% | - | 3.23 |
05/27 | 1,131 | 1,168 | 1,121 | 1,138 | +0.89% | 100,900 | 153億9282万 | -3.64% | - | 3.14 |
05/24 | 1,154 | 1,154 | 1,112 | 1,128 | -3.01% | 130,700 | 152億5756万 | -5.53% | - | 3.11 |
05/23 | 1,182 | 1,194 | 1,153 | 1,163 | -1.44% | 98,700 | 157億3098万 | -3.57% | - | 3.21 |
05/22 | 1,156 | 1,201 | 1,148 | 1,180 | +2.7% | 175,500 | 159億6092万 | -3.28% | - | 3.26 |
05/21 | 1,153 | 1,156 | 1,117 | 1,149 | -1.03% | 99,700 | 155億4138万 | -6.74% | - | 3.17 |
05/20 | 1,128 | 1,175 | 1,125 | 1,161 | +3.38% | 137,200 | 157億369万 | -6.82% | - | 3.21 |
05/17 | 1,112 | 1,135 | 1,107 | 1,123 | +1.45% | 63,500 | 151億8970万 | -10.87% | - | 3.1 |
05/16 | 1,134 | 1,143 | 1,102 | 1,107 | -2.04% | 103,300 | 149億7329万 | -13.18% | - | 3.06 |
05/15 | 1,109 | 1,136 | 1,078 | 1,130 | +3.48% | 102,900 | 152億8439万 | -12.61% | - | 3.12 |
05/14 | 1,067 | 1,110 | 1,046 | 1,092 | -1.71% | 126,600 | 147億7040万 | -16.45% | - | 3.01 |
05/13 | 1,108 | 1,137 | 1,087 | 1,111 | -0.54% | 118,300 | 150億2739万 | -16.02% | - | 3.07 |
05/10 | 1,067 | 1,133 | 1,066 | 1,117 | +4.88% | 230,700 | 151億855万 | -16.52% | - | 3.08 |
05/09 | 1,177 | 1,181 | 1,064 | 1,065 | -9.52% | 428,700 | 144億520万 | -21.23% | - | 2.94 |
05/08 | 1,186 | 1,212 | 1,168 | 1,177 | -1.92% | 185,200 | 159億2011万 | -14.02% | - | 3.25 |
05/07 | 1,172 | 1,201 | 1,168 | 1,200 | +0.93% | 132,000 | 162億3121万 | -12.92% | - | 3.31 |
04/26 | 1,157 | 1,197 | 1,147 | 1,189 | +1.02% | 126,000 | 160億8242万 | -14.28% | - | 3.28 |
04/25 | 1,183 | 1,191 | 1,144 | 1,177 | -1.18% | 277,600 | 159億2011万 | -15.75% | - | 3.25 |
04/24 | 1,198 | 1,218 | 1,185 | 1,191 | +0.08% | 185,400 | 161億947万 | -15.47% | - | 3.29 |
04/23 | 1,215 | 1,224 | 1,179 | 1,190 | -0.83% | 171,400 | 160億9595万 | -16.14% | - | 3.29 |
04/22 | 1,204 | 1,233 | 1,188 | 1,200 | -0.33% | 156,900 | 162億2989万 | -16.03% | - | 3.31 |
04/19 | 1,227 | 1,246 | 1,182 | 1,204 | +0.33% | 299,300 | 162億8399万 | -16.33% | - | 3.32 |
04/18 | 1,289 | 1,306 | 1,193 | 1,200 | -6.9% | 449,200 | 162億2989万 | -17.13% | - | 3.31 |
04/17 | 1,333 | 1,342 | 1,273 | 1,289 | -3.3% | 566,900 | 174億3360万 | -11.65% | - | 3.56 |
04/16 | 1,470 | 1,486 | 1,333 | 1,333 | -11.72% | 809,000 | 180億2870万 | -8.95% | - | 3.68 |
04/15 | 1,461 | 1,524 | 1,435 | 1,510 | +3.5% | 241,200 | 204億2261万 | +3% | - | 4.17 |
04/12 | 1,465 | 1,475 | 1,389 | 1,459 | +0.97% | 218,200 | 197億3284万 | -0.07% | - | 4.03 |
04/11 | 1,500 | 1,500 | 1,430 | 1,445 | -2.96% | 138,300 | 195億4349万 | -0.96% | - | 3.99 |
04/10 | 1,485 | 1,512 | 1,460 | 1,489 | -1% | 143,400 | 201億3859万 | +1.92% | - | 4.11 |
04/09 | 1,494 | 1,530 | 1,482 | 1,504 | +1.01% | 175,200 | 203億4146万 | +2.87% | - | 4.15 |
04/08 | 1,520 | 1,533 | 1,482 | 1,489 | -0.8% | 88,100 | 201億3859万 | +1.85% | - | 4.11 |
04/05 | 1,501 | 1,531 | 1,485 | 1,501 | -0.73% | 86,600 | 203億88万 | +2.6% | - | 4.14 |
04/04 | 1,550 | 1,575 | 1,507 | 1,512 | -1.88% | 133,500 | 204億4966万 | +3.42% | - | 4.17 |
04/03 | 1,495 | 1,560 | 1,483 | 1,541 | +2.73% | 175,500 | 208億4188万 | +5.33% | - | 4.25 |
04/02 | 1,488 | 1,545 | 1,436 | 1,500 | +1.42% | 187,300 | 202億8736万 | +2.67% | - | 4.14 |
04/01 | 1,494 | 1,508 | 1,464 | 1,479 | -0.34% | 71,200 | 200億334万 | +1.23% | - | 4.08 |
03/29 | 1,494 | 1,513 | 1,461 | 1,484 | +0.61% | 70,900 | 200億7096万 | +1.5% | - | 4.1 |
03/28 | 1,466 | 1,486 | 1,434 | 1,475 | 0% | 81,500 | 199億4924万 | +0.75% | - | 4.07 |
03/27 | 1,431 | 1,481 | 1,431 | 1,475 | +3.44% | 82,900 | 199億4924万 | +0.48% | - | 4.07 |
03/26 | 1,409 | 1,449 | 1,404 | 1,426 | +1.71% | 95,700 | 192億8652万 | -3.39% | - | 3.94 |
03/25 | 1,400 | 1,423 | 1,379 | 1,402 | -3.71% | 101,800 | 189億6178万 | -5.65% | - | 3.87 |
03/22 | 1,453 | 1,469 | 1,444 | 1,456 | -0.21% | 42,700 | 196億9212万 | -2.15% | - | 4.02 |
03/20 | 1,442 | 1,486 | 1,438 | 1,459 | +0.76% | 114,800 | 197億3269万 | -2.08% | - | 4.03 |
03/19 | 1,442 | 1,448 | 1,420 | 1,448 | -0.14% | 49,400 | 195億8392万 | -2.95% | - | 4 |