株価チャート
2019/04/03～2019/08/30
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 |
| 08/30 | 321 | 325 | 318 | 325 | +2.52% | 406,500 | 71億6703万 | +5.18% | 10.25 | 1.09 |
| 08/29 | 320 | 320 | 311 | 317 | -0.63% | 232,000 | 69億9061万 | +2.59% | 10 | 1.06 |
| 08/28 | 319 | 323 | 317 | 319 | +0.31% | 317,600 | 70億3472万 | +3.24% | 10.06 | 1.07 |
| 08/27 | 314 | 320 | 312 | 318 | +2.25% | 325,300 | 70億1267万 | +2.91% | 10.03 | 1.06 |
| 08/26 | 302 | 313 | 299 | 311 | +0.32% | 262,300 | 68億5830万 | +0.65% | 9.81 | 1.04 |
| 08/23 | 312 | 313 | 308 | 310 | -0.64% | 128,000 | 68億3625万 | +0.65% | 9.77 | 1.04 |
| 08/22 | 316 | 316 | 309 | 312 | -0.95% | 176,300 | 68億8035万 | +1.63% | 9.84 | 1.04 |
| 08/21 | 312 | 316 | 307 | 315 | +0.32% | 280,700 | 69億4651万 | +3.28% | 9.93 | 1.05 |
| 08/20 | 315 | 317 | 313 | 314 | +0.64% | 264,300 | 69億2446万 | +3.29% | 9.9 | 1.05 |
| 08/19 | 312 | 314 | 310 | 312 | +0.97% | 260,900 | 68億8035万 | +3.31% | 9.84 | 1.04 |
| 08/16 | 312 | 316 | 308 | 309 | 0% | 314,900 | 68億1419万 | +3% | 9.74 | 1.03 |
| 08/15 | 300 | 313 | 299 | 309 | +0.32% | 420,600 | 68億1419万 | +3% | 9.74 | 1.03 |
| 08/14 | 311 | 313 | 307 | 308 | +0.33% | 310,900 | 67億9214万 | +3.01% | 9.71 | 1.03 |
| 08/13 | 297 | 309 | 294 | 307 | +0.66% | 541,900 | 67億7009万 | +3.02% | 9.68 | 1.03 |
| 08/09 | 308 | 308 | 301 | 305 | +0.66% | 218,000 | 67億2598万 | +2.69% | 9.62 | 1.02 |
| 08/08 | 294 | 304 | 292 | 303 | +3.06% | 467,500 | 66億8188万 | +2.36% | 9.55 | 1.01 |
| 08/07 | 291 | 298 | 285 | 294 | +2.8% | 582,400 | 64億8341万 | -0.34% | 9.27 | 0.98 |
| 08/06 | 271 | 287 | 270 | 286 | +1.06% | 614,900 | 63億699万 | -3.05% | 9.02 | 0.96 |
| 08/05 | 291 | 292 | 279 | 283 | -2.75% | 528,400 | 62億4083万 | -4.07% | 8.92 | 0.95 |
| 08/02 | 301 | 302 | 288 | 291 | -4.28% | 590,500 | 64億1725万 | -1.02% | 9.18 | 0.97 |
| 08/01 | 306 | 310 | 303 | 304 | -1.94% | 344,700 | 67億393万 | +3.75% | 9.59 | 1.02 |
| 07/31 | 305 | 314 | 305 | 310 | +0.98% | 325,700 | 68億3625万 | +6.16% | 9.77 | 1.04 |
| 07/30 | 316 | 317 | 304 | 307 | -2.54% | 531,400 | 67億7009万 | +5.86% | 9.68 | 1.03 |
| 07/29 | 334 | 338 | 315 | 315 | -6.25% | 985,500 | 69億4651万 | +9% | 9.93 | 1.05 |
| 07/26 | 335 | 338 | 330 | 336 | +0.3% | 709,700 | 74億961万 | +17.07% | 10.59 | 1.12 |
| 07/25 | 317 | 337 | 316 | 335 | +5.02% | 1,141,000 | 73億8756万 | +17.54% | 10.56 | 1.12 |
| 07/24 | 319 | 322 | 315 | 319 | 0% | 589,300 | 70億3472万 | +13.12% | 10.06 | 1.07 |
| 07/23 | 310 | 319 | 310 | 319 | +4.25% | 805,100 | 70億3472万 | +13.93% | 10.06 | 1.07 |
| 07/22 | 298 | 318 | 298 | 306 | +4.79% | 1,619,700 | 67億4804万 | +9.68% | 9.65 | 1.02 |
| 07/19 | 283 | 296 | 281 | 292 | +3.91% | 743,400 | 64億3930万 | +5.04% | 9.21 | 0.98 |
| 07/18 | 273 | 282 | 272 | 281 | +2.18% | 389,000 | 61億9673万 | +1.08% | 8.86 | 0.94 |
| 07/17 | 270 | 275 | 269 | 275 | +1.85% | 158,900 | 60億6441万 | -1.08% | 8.67 | 0.92 |
| 07/16 | 276 | 280 | 269 | 270 | -1.1% | 458,000 | 59億5415万 | -3.23% | 8.51 | 0.9 |
| 07/12 | 273 | 279 | 272 | 273 | +0.37% | 447,400 | 60億2031万 | -2.5% | 8.61 | 0.91 |
| 07/11 | 274 | 278 | 268 | 272 | -7.48% | 1,478,000 | 59億9825万 | -3.2% | 8.58 | 0.91 |
| 07/10 | 295 | 298 | 286 | 294 | +0.68% | 859,100 | 64億8341万 | +4.63% | 9.27 | 0.98 |
| 07/09 | 288 | 293 | 285 | 292 | +1.74% | 409,900 | 64億3930万 | +3.91% | 9.21 | 0.98 |
| 07/08 | 280 | 287 | 279 | 287 | +1.77% | 430,900 | 63億2904万 | +2.14% | 9.05 | 0.96 |
| 07/05 | 280 | 283 | 278 | 282 | +0.36% | 208,800 | 62億1878万 | +0.71% | 8.89 | 0.94 |
| 07/04 | 281 | 281 | 277 | 281 | +1.08% | 158,200 | 61億9673万 | 0% | 8.86 | 0.94 |
| 07/03 | 284 | 284 | 276 | 278 | -2.11% | 305,500 | 61億3057万 | -1.07% | 8.77 | 0.93 |
| 07/02 | 281 | 284 | 278 | 284 | +2.16% | 235,500 | 62億6288万 | +0.35% | 8.95 | 0.95 |
| 07/01 | 278 | 279 | 274 | 278 | +1.83% | 228,900 | 61億3057万 | -1.77% | 8.77 | 0.93 |
| 06/28 | 273 | 275 | 269 | 273 | 0% | 321,300 | 60億2031万 | -3.87% | 8.61 | 0.91 |
| 06/27 | 264 | 273 | 262 | 273 | +3.41% | 291,200 | 60億2031万 | -4.21% | 8.61 | 0.91 |
| 06/26 | 262 | 266 | 261 | 264 | -0.38% | 212,200 | 58億2184万 | -8.01% | 8.32 | 0.88 |
| 06/25 | 272 | 272 | 261 | 265 | -2.21% | 474,500 | 58億4389万 | -7.99% | 8.36 | 0.89 |
| 06/24 | 275 | 275 | 268 | 271 | -1.09% | 269,300 | 59億7620万 | -6.55% | 8.54 | 0.91 |
| 06/21 | 276 | 276 | 271 | 274 | -0.72% | 212,700 | 60億4236万 | -5.84% | 8.64 | 0.92 |
| 06/20 | 275 | 277 | 269 | 276 | +0.36% | 230,500 | 60億8646万 | -5.8% | 8.7 | 0.92 |
| 06/19 | 274 | 276 | 271 | 275 | +1.85% | 251,200 | 60億6441万 | -6.46% | 8.67 | 0.92 |
| 06/18 | 279 | 281 | 267 | 270 | -3.91% | 687,500 | 59億5415万 | -8.78% | 8.51 | 0.9 |
| 06/17 | 284 | 285 | 275 | 281 | -2.43% | 239,200 | 61億9673万 | -5.39% | 8.86 | 0.94 |
| 06/14 | 284 | 290 | 278 | 288 | +1.41% | 158,500 | 63億5109万 | -3.36% | 9.08 | 0.96 |
| 06/13 | 283 | 284 | 275 | 284 | -2.41% | 463,400 | 62億6288万 | -5.33% | 8.95 | 0.95 |
| 06/12 | 298 | 298 | 287 | 291 | -2.35% | 207,300 | 64億1725万 | -3.32% | 9.18 | 0.97 |
| 06/11 | 295 | 300 | 292 | 298 | +1.02% | 129,400 | 65億7162万 | -1.65% | 9.4 | 1 |
| 06/10 | 297 | 298 | 292 | 295 | 0% | 211,600 | 65億546万 | -2.96% | 9.3 | 0.99 |
| 06/07 | 286 | 295 | 286 | 295 | +3.51% | 184,000 | 65億546万 | -3.59% | 9.3 | 0.99 |
| 06/06 | 289 | 289 | 283 | 285 | -1.04% | 149,400 | 62億8494万 | -7.47% | 8.99 | 0.95 |
| 06/05 | 288 | 291 | 285 | 288 | +2.13% | 203,000 | 63億5109万 | -7.1% | 9.08 | 0.96 |
| 06/04 | 279 | 283 | 275 | 282 | +1.81% | 204,800 | 62億1878万 | -9.9% | 8.89 | 0.94 |
| 06/03 | 284 | 286 | 273 | 277 | -4.48% | 377,400 | 61億852万 | -12.06% | 8.73 | 0.93 |
| 05/31 | 299 | 300 | 289 | 290 | -3.65% | 430,500 | 63億9520万 | -8.81% | 9.14 | 0.97 |
| 05/30 | 307 | 308 | 298 | 301 | -2.59% | 273,300 | 66億3778万 | -5.94% | 9.49 | 1.01 |
| 05/29 | 299 | 311 | 295 | 309 | +3% | 420,700 | 68億1419万 | -4.04% | 9.74 | 1.03 |
| 05/28 | 309 | 315 | 300 | 300 | -0.33% | 436,100 | 66億1572万 | -7.12% | 9.46 | 1 |
| 05/27 | 300 | 303 | 297 | 301 | +0.33% | 138,900 | 66億3778万 | -7.38% | 9.49 | 1.01 |
| 05/24 | 298 | 302 | 295 | 300 | -0.99% | 245,900 | 66億1572万 | -7.98% | 9.46 | 1 |
| 05/23 | 307 | 310 | 301 | 303 | -1.94% | 211,100 | 66億8188万 | -7.06% | 9.55 | 1.01 |
| 05/22 | 304 | 311 | 299 | 309 | +2.66% | 309,500 | 68億1419万 | -5.21% | 9.74 | 1.03 |
| 05/21 | 308 | 310 | 298 | 301 | -2.9% | 342,000 | 66億3778万 | -7.38% | 9.49 | 1.01 |
| 05/20 | 308 | 316 | 308 | 310 | -0.32% | 279,900 | 68億3625万 | -4.62% | 9.77 | 1.04 |
| 05/17 | 310 | 313 | 304 | 311 | +1.97% | 313,600 | 68億5830万 | -4.01% | 9.81 | 1.04 |
| 05/16 | 314 | 316 | 304 | 305 | -3.17% | 394,600 | 67億2598万 | -5.57% | 9.62 | 1.02 |
| 05/15 | 313 | 322 | 305 | 315 | +1.94% | 484,700 | 69億4651万 | -2.17% | 9.93 | 1.05 |
| 05/14 | 301 | 312 | 295 | 309 | 0% | 548,700 | 68億1419万 | -3.74% | 9.74 | 1.03 |
| 05/13 | 322 | 327 | 307 | 309 | -5.21% | 499,600 | 68億1419万 | -3.13% | 9.74 | 1.03 |
| 05/10 | 321 | 331 | 318 | 326 | +1.56% | 408,200 | 71億8909万 | +2.52% | 10.28 | 1.09 |
| 05/09 | 328 | 334 | 320 | 321 | -3.02% | 563,100 | 70億7882万 | +1.58% | 10.12 | 1.07 |
| 05/08 | 334 | 337 | 329 | 331 | -2.36% | 333,200 | 72億9935万 | +5.41% | 10.44 | 1.11 |
| 05/07 | 333 | 340 | 333 | 339 | +0.59% | 355,400 | 74億7577万 | +8.65% | 10.69 | 1.13 |
| 04/26 | 335 | 338 | 327 | 337 | 0% | 592,400 | 74億3166万 | +9.06% | 10.63 | 1.13 |
| 04/25 | 338 | 347 | 334 | 337 | -1.17% | 516,100 | 74億3166万 | +9.42% | 10.63 | 1.13 |
| 04/24 | 349 | 349 | 339 | 341 | -2.85% | 409,600 | 75億1987万 | +11.8% | 10.75 | 1.14 |
| 04/23 | 350 | 356 | 347 | 351 | -0.28% | 501,200 | 77億4040万 | +15.84% | 11.07 | 1.17 |
| 04/22 | 349 | 357 | 348 | 352 | +0.86% | 576,700 | 77億6245万 | +16.94% | 11.1 | 1.18 |
| 04/19 | 344 | 352 | 342 | 349 | +2.35% | 657,000 | 76億9629万 | +17.11% | 11 | 1.17 |
| 04/18 | 343 | 347 | 336 | 341 | -0.87% | 719,400 | 75億1987万 | +15.59% | 10.75 | 1.14 |
| 04/17 | 342 | 352 | 339 | 344 | +0.88% | 1,079,100 | 75億8603万 | +17.41% | 10.85 | 1.15 |
| 04/16 | 330 | 349 | 329 | 341 | +3.02% | 1,449,900 | 75億1987万 | +17.59% | 10.75 | 1.14 |
| 04/15 | 338 | 346 | 328 | 331 | +0.3% | 1,829,200 | 72億9935万 | +15.33% | 10.44 | 1.11 |
| 04/12 | 316 | 334 | 315 | 330 | +4.1% | 2,226,000 | 72億7730万 | +15.79% | 10.41 | 1.1 |
| 04/11 | 323 | 330 | 312 | 317 | +8.19% | 5,717,200 | 69億9061万 | +12.01% | 10 | 1.06 |
| 04/10 | 285 | 294 | 284 | 293 | +1.03% | 608,800 | 64億6136万 | +3.53% | 9.24 | 0.98 |
| 04/09 | 291 | 291 | 284 | 290 | 0% | 285,400 | 63億9520万 | +2.47% | 9.14 | 0.97 |
| 04/08 | 294 | 294 | 288 | 290 | -0.34% | 360,700 | 63億9520万 | +2.47% | 9.14 | 0.97 |
| 04/05 | 284 | 291 | 283 | 291 | +3.19% | 518,600 | 64億1725万 | +2.83% | 9.18 | 0.97 |
| 04/04 | 287 | 290 | 281 | 282 | -1.05% | 357,400 | 62億1878万 | -0.35% | 8.89 | 0.94 |
| 04/03 | 281 | 286 | 280 | 285 | +1.79% | 276,800 | 62億8494万 | +0.71% | 8.99 | 0.95 |
