株価チャート
2019/02/26~2019/07/25
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 |
07/25 | 124 | 126 | 124 | 124 | +0.81% | 71,500 | 38億845万 | +2.48% | - | 1.29 |
07/24 | 126 | 127 | 123 | 123 | -3.15% | 154,300 | 37億7774万 | +2.5% | - | 1.28 |
07/23 | 128 | 128 | 126 | 127 | -0.78% | 212,600 | 39億59万 | +5.83% | - | 1.32 |
07/22 | 124 | 128 | 122 | 128 | +3.23% | 259,300 | 39億3130万 | +6.67% | - | 1.33 |
07/19 | 119 | 124 | 119 | 124 | +3.33% | 178,100 | 38億845万 | +4.2% | - | 1.29 |
07/18 | 122 | 122 | 119 | 120 | -2.44% | 354,700 | 36億8560万 | +0.84% | - | 1.24 |
07/17 | 124 | 124 | 122 | 123 | -1.6% | 286,000 | 37億7774万 | +3.36% | - | 1.28 |
07/16 | 128 | 129 | 124 | 125 | -2.34% | 720,100 | 38億3916万 | +5.04% | - | 1.3 |
07/12 | 133 | 134 | 127 | 128 | -2.29% | 551,800 | 39億3130万 | +7.56% | - | 1.33 |
07/11 | 130 | 133 | 125 | 131 | +0.77% | 630,800 | 40億2344万 | +11.02% | - | 1.36 |
07/10 | 131 | 137 | 127 | 130 | +3.17% | 2,840,300 | 39億9273万 | +10.17% | - | 1.35 |
07/09 | 119 | 129 | 119 | 126 | +6.78% | 1,199,000 | 38億6988万 | +7.69% | - | 1.31 |
07/08 | 117 | 121 | 117 | 118 | +0.85% | 312,000 | 36億2417万 | +0.85% | - | 1.22 |
07/05 | 116 | 119 | 116 | 117 | +0.86% | 330,700 | 35億9346万 | 0% | - | 1.21 |
07/04 | 115 | 117 | 115 | 116 | +1.75% | 159,200 | 35億6274万 | -0.85% | - | 1.2 |
07/03 | 115 | 115 | 113 | 114 | 0% | 88,500 | 35億132万 | -2.56% | - | 1.18 |
07/02 | 115 | 116 | 114 | 114 | 0% | 133,400 | 35億132万 | -3.39% | - | 1.18 |
07/01 | 115 | 116 | 114 | 114 | -0.87% | 132,000 | 35億132万 | -3.39% | - | 1.18 |
06/28 | 114 | 115 | 113 | 115 | +0.88% | 66,300 | 35億3203万 | -3.36% | - | 1.19 |
06/27 | 114 | 115 | 112 | 114 | -0.87% | 226,400 | 35億132万 | -5% | - | 1.18 |
06/26 | 116 | 116 | 114 | 115 | -0.86% | 110,600 | 35億3203万 | -4.96% | - | 1.19 |
06/25 | 117 | 118 | 113 | 116 | -1.69% | 429,600 | 35億6274万 | -4.13% | - | 1.2 |
06/24 | 117 | 118 | 116 | 118 | 0% | 95,500 | 36億2417万 | -3.28% | - | 1.22 |
06/21 | 119 | 119 | 117 | 118 | -0.84% | 90,900 | 36億2417万 | -4.07% | - | 1.22 |
06/20 | 118 | 119 | 116 | 119 | +2.59% | 236,600 | 36億5488万 | -4.03% | - | 1.23 |
06/19 | 117 | 119 | 116 | 116 | -1.69% | 267,400 | 35億6274万 | -6.45% | - | 1.2 |
06/18 | 118 | 118 | 115 | 118 | +1.72% | 168,100 | 36億2417万 | -5.6% | - | 1.22 |
06/17 | 118 | 119 | 116 | 116 | -3.33% | 140,100 | 35億6274万 | -7.2% | - | 1.2 |
06/14 | 116 | 120 | 116 | 120 | +3.45% | 145,100 | 36億8560万 | -4.76% | - | 1.24 |
06/13 | 121 | 121 | 115 | 116 | -4.13% | 483,500 | 35億6274万 | -7.94% | - | 1.2 |
06/12 | 119 | 121 | 118 | 121 | +1.68% | 254,400 | 37億1631万 | -4.72% | - | 1.26 |
06/11 | 119 | 120 | 117 | 119 | -0.83% | 211,100 | 36億5488万 | -6.3% | - | 1.23 |
06/10 | 119 | 122 | 119 | 120 | +0.84% | 304,800 | 36億8560万 | -5.51% | - | 1.24 |
06/07 | 115 | 120 | 115 | 119 | +2.59% | 258,600 | 36億5488万 | -7.03% | - | 1.23 |
06/06 | 122 | 124 | 115 | 116 | -4.13% | 461,600 | 35億6274万 | -9.38% | - | 1.2 |
06/05 | 120 | 121 | 118 | 121 | +3.42% | 250,200 | 37億1631万 | -5.47% | - | 1.26 |
06/04 | 112 | 119 | 112 | 117 | +3.54% | 301,100 | 35億9346万 | -8.59% | - | 1.21 |
06/03 | 118 | 119 | 111 | 113 | -5.83% | 621,800 | 34億7060万 | -12.4% | - | 1.17 |
05/31 | 123 | 123 | 116 | 120 | -3.23% | 715,700 | 36億8560万 | -6.98% | - | 1.24 |
05/30 | 128 | 128 | 122 | 124 | -2.36% | 594,400 | 38億845万 | -3.88% | - | 1.29 |
05/29 | 126 | 130 | 124 | 127 | 0% | 517,100 | 39億59万 | -1.55% | - | 1.32 |
05/28 | 132 | 132 | 127 | 127 | -3.79% | 456,400 | 39億59万 | -1.55% | - | 1.32 |
05/27 | 131 | 132 | 126 | 132 | 0% | 669,300 | 40億5416万 | +2.33% | - | 1.37 |
05/24 | 131 | 133 | 130 | 132 | -1.49% | 350,700 | 40億5416万 | +2.33% | - | 1.37 |
05/23 | 136 | 136 | 130 | 134 | -1.47% | 480,100 | 41億1558万 | +3.88% | - | 1.39 |
05/22 | 136 | 138 | 134 | 136 | +1.49% | 339,700 | 41億7701万 | +5.43% | - | 1.41 |
05/21 | 139 | 139 | 127 | 134 | -3.6% | 1,272,300 | 41億1558万 | +3.88% | - | 1.39 |
05/20 | 138 | 142 | 137 | 139 | +1.46% | 800,100 | 42億6915万 | +8.59% | - | 1.44 |
05/17 | 135 | 138 | 132 | 137 | +3.01% | 637,300 | 42億772万 | +7.03% | - | 1.42 |
05/16 | 134 | 135 | 131 | 133 | +1.53% | 311,700 | 40億8487万 | +3.91% | - | 1.38 |
05/15 | 131 | 136 | 131 | 131 | +0.77% | 595,900 | 40億2344万 | +2.34% | - | 1.36 |
05/14 | 124 | 131 | 121 | 130 | +2.36% | 493,400 | 39億9273万 | +1.56% | - | 1.35 |
05/13 | 129 | 129 | 125 | 127 | -0.78% | 368,000 | 39億59万 | -0.78% | - | 1.32 |
05/10 | 129 | 130 | 124 | 128 | +0.79% | 401,200 | 39億3130万 | 0% | - | 1.33 |
05/09 | 131 | 133 | 126 | 127 | -3.79% | 482,400 | 39億59万 | 0% | - | 1.32 |
05/08 | 131 | 137 | 130 | 132 | +1.54% | 693,100 | 40億5416万 | +3.94% | - | 1.37 |
05/07 | 125 | 134 | 125 | 130 | +4% | 696,100 | 39億9273万 | +2.36% | - | 1.35 |
04/26 | 123 | 127 | 123 | 125 | 0% | 373,700 | 38億3916万 | -0.79% | - | 1.3 |
04/25 | 128 | 128 | 125 | 125 | -2.34% | 300,900 | 38億3916万 | -0.79% | - | 1.3 |
04/24 | 119 | 129 | 119 | 128 | +6.67% | 515,300 | 39億3130万 | +1.59% | - | 1.33 |
04/23 | 125 | 125 | 118 | 120 | -3.23% | 507,900 | 36億8560万 | -4% | - | 1.24 |
04/22 | 126 | 128 | 124 | 124 | -3.13% | 375,200 | 38億845万 | -0.8% | - | 1.29 |
04/19 | 123 | 128 | 123 | 128 | +3.23% | 475,300 | 39億3130万 | +2.4% | - | 1.33 |
04/18 | 123 | 127 | 123 | 124 | -0.8% | 276,500 | 38億845万 | 0% | - | 1.29 |
04/17 | 122 | 125 | 122 | 125 | +2.46% | 241,700 | 38億3916万 | +0.81% | - | 1.3 |
04/16 | 127 | 128 | 122 | 122 | -3.17% | 326,100 | 37億4702万 | -1.61% | - | 1.27 |
04/15 | 126 | 129 | 126 | 126 | 0% | 311,600 | 38億6988万 | +2.44% | - | 1.31 |
04/12 | 127 | 127 | 124 | 126 | -0.79% | 218,000 | 38億6988万 | +2.44% | - | 1.31 |
04/11 | 131 | 131 | 126 | 127 | -3.05% | 317,400 | 39億59万 | +3.25% | - | 1.32 |
04/10 | 133 | 133 | 131 | 131 | -2.24% | 203,600 | 40億2344万 | +7.38% | - | 1.36 |
04/09 | 133 | 135 | 132 | 134 | +1.52% | 348,700 | 41億1558万 | +9.84% | - | 1.39 |
04/08 | 135 | 136 | 131 | 132 | -2.22% | 638,300 | 40億5416万 | +8.2% | - | 1.37 |
04/05 | 136 | 138 | 133 | 135 | +0.75% | 677,000 | 41億4630万 | +11.57% | - | 1.4 |
04/04 | 131 | 136 | 130 | 134 | +3.08% | 713,500 | 41億1558万 | +11.67% | - | 1.39 |
04/03 | 126 | 133 | 126 | 130 | +3.17% | 751,900 | 39億9273万 | +9.24% | - | 1.35 |
04/02 | 126 | 127 | 123 | 126 | +1.61% | 491,900 | 38億6988万 | +6.78% | - | 1.31 |
04/01 | 126 | 129 | 124 | 124 | -1.59% | 378,600 | 38億845万 | +5.98% | - | 1.29 |
03/29 | 132 | 133 | 126 | 126 | 0% | 903,700 | 38億6988万 | +8.62% | 32.94 | 1.38 |
03/28 | 122 | 127 | 118 | 126 | +5% | 677,300 | 38億6988万 | +8.62% | 32.94 | 1.38 |
03/27 | 122 | 123 | 120 | 120 | -1.64% | 253,000 | 36億8560万 | +4.35% | 31.37 | 1.32 |
03/26 | 119 | 125 | 119 | 122 | +3.39% | 417,200 | 37億4702万 | +7.02% | 31.9 | 1.34 |
03/25 | 120 | 122 | 118 | 118 | -5.6% | 284,000 | 36億2417万 | +3.51% | 30.85 | 1.3 |
03/22 | 120 | 128 | 119 | 125 | +5.04% | 1,307,700 | 38億3916万 | +10.62% | 32.68 | 1.37 |
03/20 | 115 | 120 | 115 | 119 | +5.31% | 660,000 | 36億5488万 | +6.25% | 31.11 | 1.31 |
03/19 | 115 | 115 | 113 | 113 | -1.74% | 278,600 | 34億7060万 | +0.89% | 29.54 | 1.24 |
03/18 | 114 | 116 | 112 | 115 | +1.77% | 420,000 | 35億3203万 | +2.68% | 30.07 | 1.26 |
03/15 | 115 | 115 | 112 | 113 | -0.88% | 153,600 | 34億7060万 | +1.8% | 29.54 | 1.24 |
03/14 | 117 | 117 | 114 | 114 | -1.72% | 167,200 | 35億132万 | +2.7% | 29.8 | 1.25 |
03/13 | 119 | 120 | 114 | 116 | -1.69% | 436,100 | 35億6274万 | +4.5% | 30.33 | 1.27 |
03/12 | 116 | 121 | 116 | 118 | +2.61% | 318,300 | 36億2417万 | +7.27% | 30.85 | 1.3 |
03/11 | 119 | 120 | 113 | 115 | -0.86% | 876,900 | 35億3203万 | +4.55% | 30.07 | 1.26 |
03/08 | 111 | 123 | 110 | 116 | 0% | 945,800 | 35億6274万 | +5.45% | 30.33 | 1.27 |
03/07 | 121 | 121 | 116 | 116 | -4.13% | 418,300 | 35億6274万 | +6.42% | 30.33 | 1.27 |
03/06 | 122 | 123 | 119 | 121 | -2.42% | 465,300 | 37億1631万 | +11.01% | 31.63 | 1.33 |
03/05 | 121 | 125 | 120 | 124 | +0.81% | 662,200 | 38億845万 | +13.76% | 32.42 | 1.36 |
03/04 | 116 | 126 | 115 | 123 | +8.85% | 2,359,400 | 37億7774万 | +13.89% | 32.16 | 1.35 |
03/01 | 110 | 114 | 110 | 113 | +2.73% | 627,900 | 34億7060万 | +4.63% | 29.54 | 1.24 |
02/28 | 110 | 112 | 109 | 110 | -0.9% | 551,300 | 33億7846万 | +2.8% | 28.76 | 1.21 |
02/27 | 107 | 111 | 107 | 111 | +4.72% | 527,700 | 34億918万 | +3.74% | 29.02 | 1.22 |
02/26 | 105 | 109 | 105 | 106 | +0.95% | 358,200 | 32億5561万 | -0.93% | 27.71 | 1.16 |