株価チャート
2019/04/23~2019/10/03
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 |
10/03 | 554 | 555 | 554 | 555 | -1.6% | 1,800 | 35億9824万 | -3.14% | 13.3 | 0.26 |
10/02 | 573 | 573 | 564 | 564 | -1.05% | 1,300 | 36億5659万 | -1.57% | 13.52 | 0.26 |
10/01 | 570 | 570 | 570 | 570 | -0.7% | 100 | 36億9549万 | -0.7% | 13.66 | 0.26 |
09/30 | 574 | 574 | 574 | 574 | 0% | 100 | 37億2142万 | 0% | 13.76 | 0.26 |
09/27 | 576 | 576 | 574 | 574 | -2.05% | 700 | 37億2142万 | 0% | 13.76 | 0.26 |
09/26 | 592 | 592 | 586 | 586 | +0.51% | 2,000 | 37億9922万 | +2.09% | 14.04 | 0.27 |
09/25 | 581 | 583 | 581 | 583 | -0.34% | 1,500 | 37億7977万 | +1.75% | 13.97 | 0.27 |
09/24 | 585 | 588 | 583 | 585 | +0.52% | 1,900 | 37億9274万 | +2.09% | 14.02 | 0.27 |
09/20 | 582 | 585 | 581 | 582 | -1.69% | 3,300 | 37億7329万 | +1.75% | 13.95 | 0.27 |
09/19 | 626 | 635 | 580 | 592 | +2.78% | 27,200 | 38億3812万 | +3.5% | 14.19 | 0.27 |
09/18 | 575 | 577 | 573 | 576 | -0.35% | 1,500 | 37億3439万 | +0.88% | 13.8 | 0.26 |
09/17 | 578 | 578 | 578 | 578 | +1.05% | 100 | 37億4736万 | +1.23% | 13.85 | 0.27 |
09/13 | 567 | 575 | 567 | 572 | +0.35% | 700 | 37億846万 | +0.18% | 13.71 | 0.26 |
09/12 | 563 | 570 | 563 | 570 | 0% | 500 | 36億9549万 | -0.35% | 13.66 | 0.26 |
09/09 | 570 | 570 | 570 | 570 | -0.52% | 200 | 36億9549万 | -0.35% | 13.66 | 0.26 |
09/06 | 569 | 573 | 569 | 573 | +1.96% | 1,100 | 37億1494万 | +0.17% | 13.73 | 0.26 |
09/05 | 567 | 567 | 562 | 562 | +0.36% | 200 | 36億4362万 | -1.92% | 13.47 | 0.26 |
09/04 | 560 | 560 | 560 | 560 | -1.75% | 400 | 36億3066万 | -2.27% | 13.42 | 0.26 |
09/02 | 557 | 570 | 557 | 570 | -1.21% | 1,800 | 36億9549万 | -0.7% | 13.66 | 0.26 |
08/28 | 577 | 577 | 577 | 577 | +0.7% | 1,000 | 37億4087万 | +0.52% | 13.83 | 0.27 |
08/27 | 573 | 573 | 573 | 573 | -0.35% | 500 | 37億1494万 | 0% | 13.73 | 0.26 |
08/26 | 570 | 576 | 570 | 575 | +0.17% | 1,800 | 37億2791万 | +0.35% | 13.78 | 0.26 |
08/23 | 559 | 574 | 559 | 574 | +1.59% | 4,300 | 37億2142万 | +0.17% | 13.76 | 0.26 |
08/22 | 567 | 568 | 565 | 565 | +0.18% | 300 | 36億6307万 | -1.4% | 13.54 | 0.26 |
08/21 | 565 | 565 | 564 | 564 | -0.35% | 400 | 36億5659万 | -1.74% | 13.52 | 0.26 |
08/16 | 576 | 576 | 566 | 566 | -0.35% | 600 | 36億6956万 | -1.57% | 13.56 | 0.26 |
08/15 | 571 | 572 | 562 | 568 | -1.56% | 3,200 | 36億8252万 | -1.39% | 13.61 | 0.26 |
08/14 | 574 | 577 | 574 | 577 | +0.87% | 1,000 | 37億4087万 | 0% | 13.83 | 0.27 |
08/09 | 572 | 572 | 572 | 572 | 0% | 1,100 | 37億846万 | -0.87% | 13.71 | 0.26 |
08/08 | 575 | 576 | 572 | 572 | -0.52% | 900 | 37億846万 | -1.04% | 13.71 | 0.26 |
08/07 | 572 | 575 | 572 | 575 | +0.17% | 300 | 37億2791万 | -0.52% | 13.78 | 0.26 |
08/06 | 562 | 574 | 561 | 574 | +0.88% | 3,100 | 37億2142万 | -0.86% | 13.76 | 0.26 |
08/05 | 568 | 569 | 566 | 569 | 0% | 2,500 | 36億8901万 | -1.73% | 13.64 | 0.26 |
08/02 | 574 | 574 | 567 | 569 | -0.87% | 1,000 | 36億8901万 | -1.73% | 13.64 | 0.26 |
08/01 | 568 | 574 | 561 | 574 | -0.52% | 4,500 | 37億2142万 | -1.03% | 13.76 | 0.26 |
07/31 | 583 | 583 | 577 | 577 | -1.37% | 2,700 | 37億4087万 | -0.35% | 13.83 | 0.27 |
07/30 | 588 | 588 | 583 | 585 | +0.52% | 1,200 | 37億9274万 | +1.04% | 14.02 | 0.27 |
07/29 | 580 | 582 | 580 | 582 | +1.22% | 700 | 37億7329万 | +0.87% | 13.95 | 0.27 |
07/26 | 587 | 587 | 575 | 575 | -0.86% | 3,100 | 37億2791万 | -0.17% | 13.78 | 0.26 |
07/25 | 580 | 581 | 580 | 580 | +0.17% | 1,200 | 37億6032万 | +0.87% | 13.9 | 0.27 |
07/24 | 575 | 579 | 575 | 579 | 0% | 600 | 37億5384万 | +0.87% | 13.87 | 0.27 |
07/23 | 574 | 579 | 574 | 579 | +1.76% | 400 | 37億5384万 | +1.05% | 13.87 | 0.27 |
07/22 | 573 | 574 | 565 | 569 | +0.18% | 900 | 36億8901万 | -0.52% | 13.64 | 0.26 |
07/19 | 575 | 576 | 568 | 568 | 0% | 2,100 | 36億8252万 | -0.53% | 13.61 | 0.26 |
07/18 | 568 | 568 | 568 | 568 | 0% | 100 | 36億8252万 | -0.53% | 13.61 | 0.26 |
07/17 | 580 | 580 | 568 | 568 | -1.73% | 3,300 | 36億8252万 | -0.35% | 13.61 | 0.26 |
07/16 | 577 | 586 | 576 | 578 | -1.03% | 3,400 | 37億4736万 | +1.58% | 13.85 | 0.27 |
07/12 | 586 | 586 | 580 | 584 | -0.17% | 3,900 | 37億8626万 | +2.82% | 13.99 | 0.27 |
07/11 | 585 | 585 | 585 | 585 | -0.68% | 100 | 37億9274万 | +3.54% | 14.02 | 0.27 |
07/10 | 589 | 589 | 589 | 589 | 0% | 100 | 38億1867万 | +4.62% | 14.11 | 0.27 |
07/09 | 589 | 590 | 589 | 589 | +0.68% | 600 | 38億1867万 | +5.18% | 14.11 | 0.27 |
07/08 | 583 | 587 | 583 | 585 | +0.86% | 1,100 | 37億9274万 | +4.84% | 14.02 | 0.27 |
07/05 | 588 | 588 | 580 | 580 | -1.86% | 300 | 37億6032万 | +4.5% | 13.9 | 0.27 |
07/04 | 587 | 591 | 585 | 591 | +1.2% | 1,300 | 38億3164万 | +6.87% | 14.16 | 0.27 |
07/03 | 589 | 589 | 580 | 584 | -0.85% | 1,200 | 37億8626万 | +6.18% | 13.99 | 0.27 |
07/02 | 581 | 589 | 581 | 589 | +2.08% | 500 | 38億1867万 | +7.48% | 14.11 | 0.27 |
07/01 | 602 | 602 | 572 | 577 | -0.86% | 3,400 | 37億4087万 | +5.48% | 13.83 | 0.27 |
06/28 | 571 | 582 | 569 | 582 | +1.04% | 1,500 | 37億7329万 | +6.59% | 13.95 | 0.27 |
06/27 | 581 | 581 | 576 | 576 | +3.04% | 1,300 | 37億3439万 | +5.49% | 13.8 | 0.26 |
06/26 | 560 | 560 | 559 | 559 | -0.53% | 1,500 | 36億2417万 | +2.38% | 13.4 | 0.26 |
06/25 | 558 | 563 | 558 | 562 | +0.54% | 600 | 36億4362万 | +2.93% | 13.47 | 0.26 |
06/24 | 559 | 559 | 559 | 559 | +0.72% | 400 | 36億2417万 | +2.19% | 13.4 | 0.26 |
06/21 | 555 | 556 | 555 | 555 | +0.91% | 900 | 35億9824万 | +1.46% | 13.3 | 0.26 |
06/20 | 555 | 555 | 550 | 550 | -0.9% | 4,300 | 35億6582万 | +0.36% | 13.18 | 0.25 |
06/19 | 549 | 561 | 549 | 555 | +1.65% | 2,900 | 35億9824万 | +1.09% | 13.3 | 0.26 |
06/18 | 547 | 549 | 546 | 546 | -0.91% | 400 | 35億3989万 | -0.91% | 13.08 | 0.25 |
06/17 | 551 | 551 | 551 | 551 | +0.55% | 700 | 35億7231万 | -0.54% | 13.2 | 0.25 |
06/14 | 553 | 553 | 548 | 548 | -1.97% | 1,700 | 35億5286万 | -1.44% | 13.13 | 0.25 |
06/13 | 553 | 559 | 553 | 559 | +1.08% | 300 | 36億2417万 | 0% | 13.4 | 0.26 |
06/12 | 548 | 555 | 548 | 553 | +1.1% | 1,600 | 35億8527万 | -1.43% | 13.25 | 0.25 |
06/11 | 536 | 552 | 536 | 547 | +2.43% | 4,300 | 35億4637万 | -2.84% | 13.11 | 0.25 |
06/10 | 529 | 535 | 528 | 534 | +1.14% | 5,400 | 34億6209万 | -5.49% | 12.8 | 0.25 |
06/07 | 526 | 528 | 526 | 528 | +0.38% | 3,300 | 34億2319万 | -7.04% | 12.65 | 0.24 |
06/06 | 525 | 526 | 525 | 526 | +0.19% | 1,500 | 34億1022万 | -8.04% | 12.6 | 0.24 |
06/05 | 525 | 525 | 525 | 525 | +1.16% | 700 | 34億374万 | -8.85% | 12.58 | 0.24 |
06/04 | 518 | 521 | 518 | 519 | +0.39% | 1,200 | 33億6484万 | -10.67% | 12.44 | 0.24 |
06/03 | 525 | 526 | 517 | 517 | -2.27% | 5,700 | 33億5187万 | -11.93% | 12.39 | 0.24 |
05/31 | 528 | 529 | 528 | 529 | +0.19% | 800 | 34億2967万 | -10.94% | 12.68 | 0.24 |
05/30 | 532 | 533 | 525 | 528 | -0.94% | 7,300 | 34億2319万 | -11.85% | 12.65 | 0.24 |
05/29 | 554 | 556 | 532 | 533 | -4.48% | 27,900 | 34億5561万 | -11.9% | 12.77 | 0.24 |
05/28 | 556 | 560 | 553 | 558 | +0.72% | 6,700 | 36億1769万 | -8.67% | 13.37 | 0.26 |
05/27 | 579 | 579 | 554 | 554 | -3.32% | 8,500 | 35億9176万 | -9.92% | 13.28 | 0.25 |
05/24 | 570 | 573 | 569 | 573 | +0.35% | 1,400 | 37億1494万 | -7.43% | 13.73 | 0.26 |
05/23 | 583 | 583 | 571 | 571 | -0.7% | 7,300 | 37億197万 | -8.35% | 13.68 | 0.26 |
05/22 | 580 | 587 | 574 | 575 | -0.17% | 4,800 | 37億2791万 | -8.15% | 13.78 | 0.26 |
05/21 | 580 | 585 | 576 | 576 | +0.17% | 1,300 | 37億3439万 | -8.43% | 13.8 | 0.26 |
05/20 | 579 | 580 | 575 | 575 | -1.03% | 2,500 | 37億2791万 | -9.02% | 13.78 | 0.26 |
05/17 | 575 | 585 | 575 | 581 | +1.04% | 4,700 | 37億6681万 | -8.5% | 13.92 | 0.27 |
05/16 | 580 | 581 | 575 | 575 | -4.96% | 7,300 | 37億2791万 | -9.87% | 13.78 | 0.26 |
05/15 | 607 | 607 | 588 | 605 | +0.17% | 6,200 | 39億2241万 | -5.47% | 14.5 | 0.28 |
05/14 | 605 | 609 | 588 | 604 | -0.17% | 8,200 | 39億1592万 | -5.77% | 14.47 | 0.28 |
05/13 | 596 | 609 | 596 | 605 | -1.79% | 5,800 | 39億2241万 | -5.62% | 14.5 | 0.28 |
05/10 | 598 | 623 | 598 | 616 | +1.32% | 5,100 | 39億9372万 | -4.05% | 14.76 | 0.28 |
05/09 | 608 | 617 | 591 | 608 | -0.49% | 11,700 | 39億4186万 | -5.3% | 14.57 | 0.28 |
05/08 | 602 | 620 | 600 | 611 | +0.66% | 7,700 | 39億6131万 | -4.83% | 14.64 | 0.28 |
05/07 | 608 | 610 | 604 | 607 | -0.49% | 6,800 | 39億3537万 | -5.6% | 14.55 | 0.28 |
04/26 | 613 | 617 | 610 | 610 | -1.29% | 6,100 | 39億5482万 | -5.28% | 14.62 | 0.28 |
04/25 | 638 | 641 | 607 | 618 | -2.68% | 12,000 | 40億669万 | -4.19% | 14.81 | 0.28 |
04/24 | 642 | 670 | 635 | 635 | -0.31% | 8,700 | 41億1691万 | -1.7% | 15.22 | 0.29 |
04/23 | 680 | 680 | 635 | 637 | -6.05% | 24,100 | 41億2987万 | -1.39% | 15.26 | 0.29 |