株価チャート
2019/02/08～2019/09/18
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 |
| 09/18 | 1,002 | 1,019 | 990 | 1,002 | -0.79% | 2,400 | 18億7724万 | -1.28% | 10.6 | 0.84 |
| 09/17 | 1,031 | 1,031 | 1,010 | 1,010 | 0% | 200 | 18億9223万 | -0.69% | 10.68 | 0.84 |
| 09/12 | 1,010 | 1,010 | 1,010 | 1,010 | +0.5% | 100 | 18億9223万 | -0.98% | 10.68 | 0.84 |
| 09/06 | 1,005 | 1,005 | 1,005 | 1,005 | +0.3% | 100 | 18億8286万 | -1.66% | 10.63 | 0.84 |
| 09/05 | 1,002 | 1,005 | 1,002 | 1,002 | +0.1% | 600 | 18億7724万 | -2.05% | 10.6 | 0.84 |
| 09/03 | 1,000 | 1,001 | 1,000 | 1,001 | -0.2% | 200 | 18億7537万 | -2.15% | 10.59 | 0.84 |
| 09/02 | 1,003 | 1,003 | 1,003 | 1,003 | +0.2% | 100 | 18億7912万 | -1.96% | 10.61 | 0.84 |
| 08/30 | 1,000 | 1,016 | 992 | 1,001 | +0.1% | 1,700 | 18億7537万 | -2.05% | 10.59 | 0.84 |
| 08/28 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 1,600 | 18億7350万 | -2.25% | 10.58 | 0.83 |
| 08/26 | 994 | 1,001 | 994 | 1,000 | +0.5% | 1,300 | 18億7350万 | -2.44% | 10.58 | 0.83 |
| 08/23 | 1,010 | 1,010 | 995 | 995 | -2.26% | 1,700 | 18億6413万 | -2.93% | 10.53 | 0.83 |
| 08/22 | 1,018 | 1,018 | 1,018 | 1,018 | +0.99% | 100 | 19億722万 | -0.78% | 10.77 | 0.85 |
| 08/20 | 1,008 | 1,008 | 1,008 | 1,008 | +0.5% | 100 | 18億8848万 | -1.75% | 10.66 | 0.84 |
| 08/19 | 1,003 | 1,003 | 1,003 | 1,003 | -1.57% | 100 | 18億7912万 | -2.34% | 10.61 | 0.84 |
| 08/15 | 1,038 | 1,038 | 1,019 | 1,019 | -0.1% | 200 | 19億909万 | -0.88% | 10.78 | 0.85 |
| 08/14 | 1,020 | 1,020 | 1,020 | 1,020 | +1.8% | 100 | 19億1097万 | -0.78% | 10.79 | 0.85 |
| 08/13 | 1,000 | 1,002 | 993 | 1,002 | +0.2% | 2,700 | 18億7724万 | -2.43% | 10.6 | 0.84 |
| 08/09 | 1,000 | 1,020 | 1,000 | 1,000 | -2.44% | 5,600 | 18億7350万 | -2.72% | 10.58 | 0.83 |
| 08/08 | 1,028 | 1,028 | 1,025 | 1,025 | -1.82% | 1,700 | 19億2033万 | -0.49% | 10.84 | 0.86 |
| 08/07 | 1,056 | 1,056 | 1,044 | 1,044 | 0% | 200 | 19億5593万 | +1.46% | 11.04 | 0.87 |
| 08/06 | 1,020 | 1,044 | 1,020 | 1,044 | +0.38% | 300 | 19億5593万 | +1.56% | 11.04 | 0.87 |
| 08/05 | 1,044 | 1,044 | 1,040 | 1,040 | +0.1% | 1,700 | 19億4844万 | +1.36% | 11 | 0.87 |
| 08/02 | 1,054 | 1,055 | 1,039 | 1,039 | -1.98% | 1,200 | 19億4656万 | +1.37% | 10.99 | 0.87 |
| 08/01 | 1,060 | 1,060 | 1,060 | 1,060 | +2.81% | 200 | 19億8591万 | +3.41% | 11.21 | 0.88 |
| 07/30 | 1,032 | 1,032 | 1,031 | 1,031 | -1.81% | 300 | 19億3157万 | +0.68% | 10.91 | 0.86 |
| 07/26 | 1,050 | 1,050 | 1,050 | 1,050 | -2.78% | 100 | 19億6717万 | +2.54% | 11.11 | 0.88 |
| 07/25 | 1,080 | 1,080 | 1,080 | 1,080 | +2.96% | 2,800 | 20億2338万 | +5.57% | 11.42 | 0.9 |
| 07/24 | 1,040 | 1,049 | 1,040 | 1,049 | +1.45% | 800 | 19億6530万 | +2.74% | 11.1 | 0.88 |
| 07/23 | 1,016 | 1,034 | 1,016 | 1,034 | +3.61% | 600 | 19億3719万 | +1.27% | 10.94 | 0.86 |
| 07/22 | 998 | 998 | 998 | 998 | -0.2% | 100 | 18億6975万 | -2.16% | 10.56 | 0.83 |
| 07/19 | 999 | 1,000 | 999 | 1,000 | +0.2% | 500 | 18億7350万 | -2.06% | 10.58 | 0.83 |
| 07/18 | 999 | 1,005 | 991 | 998 | -1.67% | 3,700 | 18億6975万 | -2.44% | 10.56 | 0.83 |
| 07/17 | 1,015 | 1,035 | 1,015 | 1,015 | -2.87% | 1,600 | 19億160万 | -0.78% | 10.74 | 0.85 |
| 07/16 | 1,045 | 1,045 | 1,045 | 1,045 | +3.26% | 300 | 19億5780万 | +2.05% | 11.05 | 0.87 |
| 07/12 | 1,020 | 1,020 | 1,012 | 1,012 | -0.78% | 300 | 18億9598万 | -1.08% | 10.71 | 0.84 |
| 07/10 | 1,020 | 1,020 | 1,010 | 1,020 | 0% | 1,300 | 19億1097万 | -0.39% | 10.79 | 0.85 |
| 07/09 | 1,030 | 1,030 | 1,020 | 1,020 | -0.49% | 900 | 19億1097万 | -0.29% | 10.79 | 0.85 |
| 07/08 | 1,010 | 1,025 | 1,010 | 1,025 | -0.29% | 200 | 19億2033万 | +0.29% | 10.84 | 0.86 |
| 07/05 | 1,028 | 1,028 | 1,028 | 1,028 | +1.08% | 100 | 19億2595万 | +0.69% | 10.87 | 0.86 |
| 07/04 | 1,014 | 1,017 | 1,014 | 1,017 | +0.59% | 400 | 19億534万 | -0.29% | 10.76 | 0.85 |
| 07/03 | 1,048 | 1,048 | 1,002 | 1,011 | -0.88% | 2,500 | 18億9410万 | -0.79% | 10.69 | 0.84 |
| 07/01 | 1,013 | 1,025 | 1,013 | 1,020 | -2.02% | 400 | 19億1097万 | 0% | 10.79 | 0.85 |
| 06/26 | 1,021 | 1,041 | 1,021 | 1,041 | +2.56% | 200 | 19億5031万 | +2.26% | 11.01 | 0.87 |
| 06/25 | 1,015 | 1,015 | 1,015 | 1,015 | +0.69% | 600 | 19億160万 | -0.2% | 10.74 | 0.85 |
| 06/24 | 1,011 | 1,011 | 1,008 | 1,008 | +2.44% | 400 | 18億8848万 | -0.98% | 10.66 | 0.84 |
| 06/21 | 1,031 | 1,031 | 984 | 984 | -4.56% | 6,600 | 18億4352万 | -3.34% | 10.41 | 0.82 |
| 06/20 | 1,031 | 1,031 | 1,031 | 1,031 | +0.59% | 100 | 19億3157万 | +1.18% | 10.91 | 0.86 |
| 06/18 | 1,010 | 1,025 | 1,010 | 1,025 | -1.44% | 1,100 | 19億2033万 | +0.69% | 10.84 | 0.86 |
| 06/17 | 1,049 | 1,049 | 1,040 | 1,040 | +0.97% | 1,400 | 19億4844万 | +2.26% | 11 | 0.87 |
| 06/11 | 1,030 | 1,030 | 1,030 | 1,030 | +0.39% | 100 | 19億2970万 | +1.38% | 10.9 | 0.86 |
| 06/07 | 1,010 | 1,026 | 1,010 | 1,026 | -1.25% | 300 | 19億2221万 | +1.08% | 10.85 | 0.86 |
| 06/06 | 1,020 | 1,039 | 1,020 | 1,039 | +0.1% | 300 | 19億4656万 | +2.36% | 10.99 | 0.87 |
| 06/05 | 1,038 | 1,038 | 1,038 | 1,038 | +1.27% | 400 | 19億4469万 | +2.37% | 10.98 | 0.87 |
| 06/04 | 1,025 | 1,025 | 1,025 | 1,025 | +0.69% | 100 | 19億2033万 | +1.18% | 10.84 | 0.86 |
| 05/31 | 1,040 | 1,040 | 1,010 | 1,018 | -2.12% | 1,100 | 19億722万 | +0.69% | 10.77 | 0.85 |
| 05/30 | 1,000 | 1,040 | 1,000 | 1,040 | +3.48% | 1,800 | 19億4844万 | +2.87% | 11 | 0.87 |
| 05/29 | 1,003 | 1,005 | 1,003 | 1,005 | -2.62% | 400 | 18億8286万 | -0.5% | 10.63 | 0.84 |
| 05/28 | 1,005 | 1,032 | 1,005 | 1,032 | -0.29% | 200 | 19億3345万 | +2.08% | 10.92 | 0.86 |
| 05/27 | 1,043 | 1,043 | 1,035 | 1,035 | +0.88% | 800 | 19億3907万 | +2.48% | 10.95 | 0.86 |
| 05/24 | 999 | 1,026 | 999 | 1,026 | +2.7% | 400 | 19億2221万 | +1.68% | 10.85 | 0.86 |
| 05/23 | 999 | 999 | 993 | 999 | 0% | 300 | 18億7162万 | -1.09% | 10.57 | 0.83 |
| 05/22 | 999 | 999 | 999 | 999 | 0% | 100 | 18億7162万 | -1.19% | 10.57 | 0.83 |
| 05/20 | 999 | 999 | 999 | 999 | 0% | 200 | 18億7162万 | -1.38% | 10.57 | 0.83 |
| 05/16 | 999 | 999 | 999 | 999 | 0% | 300 | 18億7162万 | -1.48% | 10.57 | 0.83 |
| 05/14 | 985 | 1,000 | 985 | 999 | -1.58% | 700 | 18億7162万 | -1.77% | 10.57 | 0.83 |
| 05/13 | 1,015 | 1,015 | 1,015 | 1,015 | +2.94% | 100 | 19億160万 | -0.29% | 10.74 | 0.85 |
| 05/10 | 1,000 | 1,010 | 980 | 986 | -3.33% | 2,900 | 18億4727万 | -3.33% | 10.43 | 0.82 |
| 05/09 | 1,020 | 1,020 | 1,020 | 1,020 | -1.83% | 200 | 19億1097万 | -0.29% | 10.79 | 0.85 |
| 05/08 | 1,030 | 1,039 | 1,030 | 1,039 | +3.9% | 300 | 19億4656万 | +1.37% | 10.99 | 0.87 |
| 04/25 | 1,020 | 1,020 | 1,000 | 1,000 | -0.89% | 900 | 18億7350万 | -2.53% | 10.58 | 0.83 |
| 04/24 | 1,007 | 1,009 | 1,007 | 1,009 | +0.8% | 200 | 18億9036万 | -1.94% | 10.67 | 0.84 |
| 04/23 | 1,001 | 1,001 | 1,001 | 1,001 | -0.89% | 100 | 18億7537万 | -3% | 10.59 | 0.84 |
| 04/22 | 1,012 | 1,012 | 1,010 | 1,010 | -0.1% | 700 | 18億9223万 | -2.51% | 10.68 | 0.84 |
| 04/19 | 1,013 | 1,013 | 1,011 | 1,011 | -0.49% | 200 | 18億9410万 | -2.79% | 10.69 | 0.84 |
| 04/18 | 1,060 | 1,060 | 1,005 | 1,016 | +1.09% | 4,800 | 19億347万 | -2.4% | 10.75 | 0.85 |
| 04/16 | 1,006 | 1,010 | 1,005 | 1,005 | -2.99% | 500 | 18億8286万 | -3.74% | 10.63 | 0.84 |
| 04/10 | 991 | 1,036 | 991 | 1,036 | +4.33% | 300 | 19億4094万 | -1.05% | 10.96 | 0.86 |
| 04/09 | 993 | 993 | 993 | 993 | +0.2% | 100 | 18億6038万 | -5.43% | 10.5 | 0.83 |
| 04/05 | 1,002 | 1,002 | 991 | 991 | -2.36% | 1,400 | 18億5663万 | -5.98% | 10.48 | 0.83 |
| 04/04 | 1,002 | 1,015 | 1,002 | 1,015 | +0.5% | 1,900 | 19億160万 | -4.06% | 10.74 | 0.85 |
| 04/02 | 1,040 | 1,040 | 1,010 | 1,010 | -1.94% | 400 | 18億9223万 | -4.81% | 10.68 | 0.84 |
| 03/29 | 987 | 1,030 | 987 | 1,030 | +3% | 1,400 | 19億2970万 | -3.29% | 10.21 | 0.9 |
| 03/28 | 1,000 | 1,000 | 1,000 | 1,000 | -2.25% | 1,200 | 18億7350万 | -6.28% | 9.91 | 0.88 |
| 03/26 | 1,021 | 1,023 | 1,021 | 1,023 | -2.57% | 300 | 19億1659万 | -4.48% | 10.14 | 0.9 |
| 03/25 | 1,049 | 1,050 | 1,049 | 1,050 | +2.64% | 800 | 19億6717万 | -2.14% | 10.4 | 0.92 |
| 03/22 | 1,048 | 1,048 | 1,023 | 1,023 | -1.63% | 200 | 19億1659万 | -4.66% | 10.14 | 0.9 |
| 03/20 | 1,038 | 1,040 | 1,032 | 1,040 | +0.19% | 1,500 | 19億4844万 | -3.17% | 10.31 | 0.91 |
| 03/19 | 1,060 | 1,060 | 1,038 | 1,038 | -2.9% | 300 | 19億4469万 | -3.44% | 10.29 | 0.91 |
| 03/18 | 1,011 | 1,077 | 1,011 | 1,069 | +4.09% | 1,000 | 20億277万 | -0.56% | 10.59 | 0.94 |
| 03/15 | 1,031 | 1,038 | 1,022 | 1,027 | -3.11% | 1,300 | 19億2408万 | -4.38% | 10.18 | 0.9 |
| 03/13 | 1,060 | 1,060 | 1,060 | 1,060 | 0% | 300 | 19億8591万 | -1.49% | 10.5 | 0.93 |
| 03/12 | 1,051 | 1,060 | 1,050 | 1,060 | -1.76% | 1,700 | 19億8591万 | -1.49% | 10.5 | 0.93 |
| 03/04 | 1,065 | 1,079 | 1,065 | 1,079 | +2.76% | 1,200 | 20億2150万 | +0.09% | 10.69 | 0.95 |
| 03/01 | 1,050 | 1,050 | 1,050 | 1,050 | -2.78% | 1,300 | 19億6717万 | -2.6% | 10.4 | 0.92 |
| 02/25 | 1,097 | 1,097 | 1,080 | 1,080 | -1.28% | 2,300 | 20億2338万 | +0.09% | 10.7 | 0.95 |
| 02/19 | 1,067 | 1,094 | 1,050 | 1,094 | -0.27% | 1,300 | 20億4960万 | +1.48% | 10.84 | 0.96 |
| 02/15 | 1,094 | 1,099 | 1,094 | 1,097 | -0.27% | 500 | 20億5522万 | +1.67% | 10.87 | 0.96 |
| 02/14 | 1,043 | 1,100 | 1,043 | 1,100 | +5.47% | 2,100 | 20億6085万 | +2.04% | 10.9 | 0.97 |
| 02/13 | 1,080 | 1,080 | 1,000 | 1,043 | -5.01% | 3,200 | 19億5406万 | -3.16% | 10.33 | 0.92 |
| 02/08 | 1,080 | 1,098 | 1,060 | 1,098 | +1.67% | 1,100 | 20億5710万 | +1.76% | 10.88 | 0.96 |
