株価チャート
2019/05/09～2019/10/01
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 |
| 10/01 | 1,566 | 1,596 | 1,566 | 1,585 | +2.32% | 39,000 | 428億7139万 | +5.11% | 10.15 | 1.21 |
| 09/30 | 1,547 | 1,560 | 1,535 | 1,549 | -0.39% | 39,000 | 418億9766万 | +3.13% | 9.92 | 1.18 |
| 09/27 | 1,556 | 1,563 | 1,540 | 1,555 | -0.06% | 71,100 | 420億5995万 | +3.81% | 9.96 | 1.19 |
| 09/26 | 1,558 | 1,583 | 1,549 | 1,556 | +1.24% | 71,500 | 420億8699万 | +4.22% | 9.97 | 1.19 |
| 09/25 | 1,525 | 1,551 | 1,518 | 1,537 | -0.32% | 101,700 | 415億7308万 | +3.29% | 9.84 | 1.17 |
| 09/24 | 1,550 | 1,579 | 1,541 | 1,542 | -0.84% | 98,700 | 417億832万 | +3.98% | 9.88 | 1.18 |
| 09/20 | 1,557 | 1,560 | 1,549 | 1,555 | -0.19% | 37,900 | 420億5995万 | +5.35% | 9.96 | 1.19 |
| 09/19 | 1,550 | 1,578 | 1,549 | 1,558 | +0.71% | 59,300 | 421億4109万 | +6.06% | 9.98 | 1.19 |
| 09/18 | 1,563 | 1,566 | 1,542 | 1,547 | -1.72% | 77,800 | 418億4356万 | +5.67% | 9.91 | 1.18 |
| 09/17 | 1,555 | 1,586 | 1,553 | 1,574 | +0.64% | 64,300 | 425億7386万 | +7.96% | 10.08 | 1.2 |
| 09/13 | 1,592 | 1,592 | 1,559 | 1,564 | -1.39% | 82,400 | 423億338万 | +7.64% | 10.02 | 1.19 |
| 09/12 | 1,577 | 1,600 | 1,557 | 1,586 | +1.34% | 63,200 | 428億9844万 | +9.38% | 10.16 | 1.21 |
| 09/11 | 1,544 | 1,572 | 1,539 | 1,565 | +1.76% | 89,800 | 423億3043万 | +8.38% | 10.02 | 1.19 |
| 09/10 | 1,509 | 1,542 | 1,508 | 1,538 | +2.67% | 75,500 | 416億13万 | +6.81% | 9.85 | 1.17 |
| 09/09 | 1,478 | 1,498 | 1,478 | 1,498 | +1.56% | 43,600 | 405億1820万 | +4.17% | 9.59 | 1.14 |
| 09/06 | 1,487 | 1,500 | 1,474 | 1,475 | -1.21% | 68,700 | 398億9609万 | +2.5% | 9.45 | 1.13 |
| 09/05 | 1,454 | 1,504 | 1,454 | 1,493 | +3.25% | 115,400 | 403億8296万 | +3.39% | 9.56 | 1.14 |
| 09/04 | 1,459 | 1,459 | 1,443 | 1,446 | -1.5% | 88,000 | 391億1169万 | -0.28% | 9.26 | 1.1 |
| 09/03 | 1,480 | 1,489 | 1,468 | 1,468 | -0.2% | 46,100 | 397億675万 | +0.82% | 9.4 | 1.12 |
| 09/02 | 1,459 | 1,485 | 1,449 | 1,471 | +1.38% | 80,100 | 397億8790万 | +0.68% | 9.42 | 1.12 |
| 08/30 | 1,413 | 1,451 | 1,413 | 1,451 | +3.64% | 80,400 | 392億4693万 | -1.02% | 9.29 | 1.11 |
| 08/29 | 1,391 | 1,401 | 1,386 | 1,400 | +0.65% | 88,500 | 378億6748万 | -4.96% | 8.97 | 1.07 |
| 08/28 | 1,389 | 1,393 | 1,369 | 1,391 | -0.57% | 50,700 | 376億2404万 | -6.08% | 8.91 | 1.06 |
| 08/27 | 1,406 | 1,411 | 1,389 | 1,399 | +0.94% | 89,800 | 378億4043万 | -5.98% | 8.96 | 1.07 |
| 08/26 | 1,395 | 1,395 | 1,376 | 1,386 | -3.95% | 170,200 | 374億8880万 | -7.35% | 8.88 | 1.06 |
| 08/23 | 1,455 | 1,468 | 1,439 | 1,443 | -0.55% | 54,200 | 390億3055万 | -4.06% | 9.24 | 1.1 |
| 08/22 | 1,450 | 1,469 | 1,444 | 1,451 | +1.19% | 98,600 | 392億4693万 | -3.91% | 9.29 | 1.11 |
| 08/21 | 1,400 | 1,439 | 1,398 | 1,434 | +0.42% | 69,100 | 387億8711万 | -5.41% | 9.18 | 1.09 |
| 08/20 | 1,402 | 1,429 | 1,398 | 1,428 | +1.71% | 77,500 | 386億2482万 | -6.3% | 9.15 | 1.09 |
| 08/19 | 1,395 | 1,426 | 1,386 | 1,404 | +1.37% | 76,700 | 379億7567万 | -8.36% | 8.99 | 1.07 |
| 08/16 | 1,369 | 1,394 | 1,368 | 1,385 | +0.58% | 65,400 | 374億6175万 | -10.24% | 8.87 | 1.06 |
| 08/15 | 1,375 | 1,387 | 1,366 | 1,377 | -2.82% | 153,400 | 372億4537万 | -11.33% | 8.82 | 1.05 |
| 08/14 | 1,419 | 1,430 | 1,401 | 1,417 | +1.07% | 107,600 | 383億2729万 | -9.46% | 9.08 | 1.08 |
| 08/13 | 1,419 | 1,419 | 1,397 | 1,402 | -3.97% | 166,700 | 379億2157万 | -10.98% | 8.98 | 1.07 |
| 08/09 | 1,490 | 1,490 | 1,447 | 1,460 | -0.88% | 199,800 | 394億9037万 | -7.94% | 9.35 | 1.11 |
| 08/08 | 1,465 | 1,494 | 1,453 | 1,473 | +1.45% | 165,600 | 398億4199万 | -7.65% | 9.43 | 1.12 |
| 08/07 | 1,400 | 1,464 | 1,390 | 1,452 | -0.55% | 288,100 | 392億7398万 | -9.48% | 9.3 | 1.11 |
| 08/06 | 1,444 | 1,466 | 1,427 | 1,460 | -0.95% | 211,800 | 394億9037万 | -9.6% | 9.35 | 1.11 |
| 08/05 | 1,539 | 1,540 | 1,459 | 1,474 | -4.22% | 174,800 | 398億6904万 | -9.29% | 9.44 | 1.12 |
| 08/02 | 1,570 | 1,578 | 1,520 | 1,539 | -4.11% | 236,000 | 416億2717万 | -5.76% | 9.86 | 1.17 |
| 08/01 | 1,619 | 1,619 | 1,567 | 1,605 | -1.41% | 143,200 | 434億1236万 | -2.01% | 10.28 | 1.22 |
| 07/31 | 1,603 | 1,636 | 1,603 | 1,628 | +1.56% | 151,800 | 440億3446万 | -0.67% | 10.43 | 1.24 |
| 07/30 | 1,587 | 1,608 | 1,584 | 1,603 | +1.07% | 105,400 | 433億5826万 | -2.2% | 10.27 | 1.22 |
| 07/29 | 1,587 | 1,597 | 1,566 | 1,586 | -0.69% | 114,300 | 428億9844万 | -3.47% | 10.16 | 1.21 |
| 07/26 | 1,600 | 1,607 | 1,582 | 1,597 | -1.36% | 85,500 | 431億9597万 | -2.98% | 10.23 | 1.22 |
| 07/25 | 1,599 | 1,622 | 1,591 | 1,619 | +1.12% | 80,700 | 437億9103万 | -1.76% | 10.37 | 1.23 |
| 07/24 | 1,608 | 1,621 | 1,590 | 1,601 | +0.76% | 70,300 | 433億416万 | -3.03% | 10.25 | 1.22 |
| 07/23 | 1,592 | 1,606 | 1,581 | 1,589 | +0.06% | 72,700 | 429億7958万 | -3.87% | 10.18 | 1.21 |
| 07/22 | 1,586 | 1,600 | 1,580 | 1,588 | -0.56% | 85,000 | 429億5254万 | -4.16% | 10.17 | 1.21 |
| 07/19 | 1,589 | 1,602 | 1,568 | 1,597 | +1.72% | 52,900 | 431億9597万 | -3.74% | 10.23 | 1.22 |
| 07/18 | 1,613 | 1,643 | 1,567 | 1,570 | -3.33% | 109,400 | 424億6567万 | -5.42% | 10.05 | 1.2 |
| 07/17 | 1,616 | 1,633 | 1,583 | 1,624 | +0.5% | 116,300 | 439億2627万 | -2.29% | 10.4 | 1.24 |
| 07/16 | 1,658 | 1,675 | 1,609 | 1,616 | -1.76% | 92,500 | 437億989万 | -2.71% | 10.35 | 1.23 |
| 07/12 | 1,678 | 1,685 | 1,644 | 1,645 | -1.02% | 66,600 | 444億9428万 | -0.96% | 10.54 | 1.25 |
| 07/11 | 1,652 | 1,663 | 1,640 | 1,662 | +0.61% | 41,900 | 449億5410万 | +0.24% | 10.64 | 1.27 |
| 07/10 | 1,661 | 1,663 | 1,634 | 1,652 | -0.54% | 69,600 | 446億8362万 | -0.18% | 10.58 | 1.26 |
| 07/09 | 1,670 | 1,677 | 1,653 | 1,661 | -0.6% | 57,000 | 449億2706万 | +0.48% | 10.64 | 1.27 |
| 07/08 | 1,670 | 1,678 | 1,661 | 1,671 | -0.83% | 63,000 | 451億9754万 | +1.52% | 10.7 | 1.27 |
| 07/05 | 1,676 | 1,702 | 1,672 | 1,685 | +0.54% | 55,900 | 455億7621万 | +2.87% | 10.79 | 1.29 |
| 07/04 | 1,689 | 1,689 | 1,668 | 1,676 | -0.77% | 74,300 | 453億3278万 | +2.7% | 10.73 | 1.28 |
| 07/03 | 1,731 | 1,731 | 1,678 | 1,689 | -2.48% | 83,100 | 456億8440万 | +3.81% | 10.82 | 1.29 |
| 07/02 | 1,725 | 1,733 | 1,710 | 1,732 | +0.7% | 46,900 | 468億4748万 | +6.85% | 11.09 | 1.32 |
| 07/01 | 1,690 | 1,720 | 1,690 | 1,720 | +3.55% | 88,600 | 465億2290万 | +6.83% | 11.02 | 1.31 |
| 06/28 | 1,662 | 1,670 | 1,646 | 1,661 | -0.84% | 68,100 | 449億2706万 | +3.88% | 10.64 | 1.27 |
| 06/27 | 1,615 | 1,679 | 1,615 | 1,675 | +3.65% | 58,600 | 453億573万 | +5.28% | 10.73 | 1.28 |
| 06/26 | 1,604 | 1,646 | 1,594 | 1,616 | -1.64% | 137,600 | 437億989万 | +2.08% | 10.35 | 1.23 |
| 06/25 | 1,703 | 1,705 | 1,638 | 1,643 | -3.41% | 93,000 | 444億4019万 | +4.05% | 10.52 | 1.25 |
| 06/24 | 1,672 | 1,709 | 1,655 | 1,701 | +2.78% | 81,800 | 460億898万 | +8% | 10.89 | 1.3 |
| 06/21 | 1,676 | 1,683 | 1,650 | 1,655 | -0.18% | 198,900 | 447億6477万 | +5.75% | 10.6 | 1.26 |
| 06/20 | 1,676 | 1,676 | 1,638 | 1,658 | -1.07% | 112,200 | 448億4591万 | +6.49% | 10.62 | 1.26 |
| 06/19 | 1,701 | 1,717 | 1,668 | 1,676 | +0.78% | 104,000 | 453億3278万 | +8.2% | 10.73 | 1.28 |
| 06/18 | 1,676 | 1,694 | 1,662 | 1,663 | -1.01% | 173,200 | 449億8115万 | +8.2% | 10.65 | 1.27 |
| 06/17 | 1,655 | 1,682 | 1,639 | 1,680 | +1.51% | 139,200 | 454億4097万 | +10.09% | 10.76 | 1.28 |
| 06/14 | 1,650 | 1,667 | 1,642 | 1,655 | +2.16% | 101,600 | 447億6477万 | +8.74% | 10.6 | 1.26 |
| 06/13 | 1,603 | 1,631 | 1,599 | 1,620 | 0% | 118,200 | 438億1808万 | +6.65% | 10.38 | 1.24 |
| 06/12 | 1,614 | 1,639 | 1,602 | 1,620 | +1.12% | 116,100 | 438億1808万 | +6.79% | 10.38 | 1.24 |
| 06/11 | 1,605 | 1,606 | 1,595 | 1,602 | -0.93% | 115,300 | 433億3121万 | +5.6% | 10.26 | 1.22 |
| 06/10 | 1,600 | 1,622 | 1,599 | 1,617 | +2.99% | 100,600 | 437億3693万 | +6.38% | 10.36 | 1.23 |
| 06/07 | 1,573 | 1,599 | 1,566 | 1,570 | +0.19% | 94,600 | 424億6567万 | +2.88% | 10.05 | 1.2 |
| 06/06 | 1,590 | 1,601 | 1,562 | 1,567 | -2.06% | 121,900 | 423億8452万 | +2.22% | 10.04 | 1.2 |
| 06/05 | 1,535 | 1,604 | 1,531 | 1,600 | +6.45% | 216,600 | 432億7712万 | +3.83% | 10.25 | 1.22 |
| 06/04 | 1,466 | 1,525 | 1,466 | 1,503 | +3.09% | 99,900 | 406億5344万 | -2.91% | 9.63 | 1.15 |
| 06/03 | 1,509 | 1,528 | 1,434 | 1,458 | -5.26% | 316,500 | 394億3627万 | -6.54% | 9.34 | 1.11 |
| 05/31 | 1,550 | 1,569 | 1,533 | 1,539 | -0.97% | 229,500 | 416億2717万 | -2.16% | 9.86 | 1.17 |
| 05/30 | 1,522 | 1,564 | 1,517 | 1,554 | +1.7% | 208,500 | 420億3290万 | -1.71% | 9.95 | 1.19 |
| 05/29 | 1,490 | 1,558 | 1,488 | 1,528 | +3.66% | 310,500 | 413億2964万 | -3.96% | 9.79 | 1.17 |
| 05/28 | 1,451 | 1,480 | 1,442 | 1,474 | +2.72% | 103,600 | 398億6904万 | -7.93% | 9.44 | 1.12 |
| 05/27 | 1,473 | 1,473 | 1,425 | 1,435 | -2.58% | 110,000 | 388億1416万 | -11.09% | 9.19 | 1.09 |
| 05/24 | 1,450 | 1,513 | 1,447 | 1,473 | +0.68% | 211,200 | 398億4199万 | -9.41% | 9.43 | 1.12 |
| 05/23 | 1,516 | 1,526 | 1,461 | 1,463 | -3.56% | 206,600 | 395億7151万 | -10.68% | 9.37 | 1.12 |
| 05/22 | 1,589 | 1,614 | 1,507 | 1,517 | -2.69% | 327,700 | 410億3211万 | -8.06% | 9.72 | 1.16 |
| 05/21 | 1,470 | 1,567 | 1,460 | 1,559 | +9.02% | 363,800 | 421億6814万 | -6.08% | 9.98 | 1.19 |
| 05/20 | 1,484 | 1,517 | 1,428 | 1,430 | -1.65% | 164,300 | 386億7892万 | -14.32% | 9.16 | 1.09 |
| 05/17 | 1,452 | 1,462 | 1,428 | 1,454 | -0.21% | 162,900 | 393億2808万 | -13.66% | 9.31 | 1.11 |
| 05/16 | 1,410 | 1,467 | 1,397 | 1,457 | +4.67% | 339,200 | 394億922万 | -14.19% | 9.33 | 1.11 |
| 05/15 | 1,375 | 1,400 | 1,342 | 1,392 | +1.31% | 313,400 | 376億5109万 | -18.69% | 8.91 | 1.06 |
| 05/14 | 1,401 | 1,407 | 1,363 | 1,374 | -12.98% | 441,700 | 371億6422万 | -20.39% | 8.8 | 1.05 |
| 05/13 | 1,608 | 1,621 | 1,579 | 1,579 | -0.82% | 167,500 | 427億910万 | -9.3% | 10.11 | 1.2 |
| 05/10 | 1,580 | 1,614 | 1,554 | 1,592 | +1.34% | 134,200 | 430億6073万 | -8.72% | 10.2 | 1.21 |
| 05/09 | 1,606 | 1,617 | 1,566 | 1,571 | -2.36% | 86,800 | 424億9272万 | -10.02% | 10.06 | 1.2 |
