株価チャート
2019/03/08~2019/08/06
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 |
08/06 | 1,279 | 1,320 | 1,277 | 1,318 | -0.53% | 4,620,100 | 594億3037万 | -8.28% | 0.27 | 0.02 |
08/05 | 1,362 | 1,366 | 1,312 | 1,325 | -4.47% | 6,575,400 | 597億4601万 | -8.24% | 0.27 | 0.02 |
08/02 | 1,403 | 1,408 | 1,381 | 1,387 | -3.55% | 6,022,500 | 625億4168万 | -4.15% | 0.28 | 0.03 |
08/01 | 1,430 | 1,449 | 1,421 | 1,438 | +0.35% | 4,185,800 | 648億4133万 | -0.76% | 0.29 | 0.03 |
07/31 | 1,458 | 1,466 | 1,433 | 1,433 | -3.44% | 6,186,000 | 646億1588万 | -1.04% | 0.29 | 0.03 |
07/30 | 1,456 | 1,495 | 1,425 | 1,484 | +3.13% | 6,946,300 | 669億1553万 | +2.63% | 0.3 | 0.03 |
07/29 | 1,435 | 1,441 | 1,421 | 1,439 | -0.55% | 2,594,400 | 648億8642万 | -0.28% | 0.29 | 0.03 |
07/26 | 1,492 | 1,494 | 1,442 | 1,447 | -1.56% | 3,758,800 | 652億4716万 | +0.42% | 0.29 | 0.03 |
07/25 | 1,472 | 1,474 | 1,462 | 1,470 | +0.48% | 2,919,100 | 662億8426万 | +2.15% | 0.3 | 0.03 |
07/24 | 1,460 | 1,463 | 1,445 | 1,463 | +0.97% | 2,471,600 | 659億6862万 | +1.95% | 0.3 | 0.03 |
07/23 | 1,433 | 1,455 | 1,430 | 1,449 | +2.11% | 3,068,100 | 653億3734万 | +1.33% | 0.29 | 0.03 |
07/22 | 1,405 | 1,428 | 1,403 | 1,419 | -0.07% | 2,620,600 | 639億8460万 | -0.56% | 0.29 | 0.03 |
07/19 | 1,390 | 1,427 | 1,390 | 1,420 | +2.6% | 4,101,700 | 640億2969万 | -0.35% | 0.29 | 0.03 |
07/18 | 1,410 | 1,418 | 1,379 | 1,384 | -3.62% | 5,518,700 | 624億640万 | -2.81% | 0.28 | 0.03 |
07/17 | 1,418 | 1,443 | 1,417 | 1,436 | +0.63% | 3,614,400 | 647億5115万 | +0.77% | 0.29 | 0.03 |
07/16 | 1,434 | 1,441 | 1,423 | 1,427 | -0.49% | 3,951,800 | 643億4533万 | +0.21% | 0.29 | 0.03 |
07/12 | 1,454 | 1,456 | 1,430 | 1,434 | -1.85% | 4,478,800 | 646億6097万 | +0.77% | 0.29 | 0.03 |
07/11 | 1,461 | 1,467 | 1,452 | 1,461 | +0.76% | 3,078,500 | 658億7843万 | +2.81% | 0.3 | 0.03 |
07/10 | 1,441 | 1,453 | 1,437 | 1,450 | -0.96% | 4,522,100 | 653億8243万 | +2.26% | 0.29 | 0.03 |
07/09 | 1,478 | 1,483 | 1,455 | 1,464 | -0.14% | 3,474,200 | 660億1371万 | +3.39% | 0.3 | 0.03 |
07/08 | 1,470 | 1,478 | 1,465 | 1,466 | -0.61% | 3,473,000 | 661億389万 | +3.75% | 0.3 | 0.03 |
07/05 | 1,477 | 1,483 | 1,471 | 1,475 | +0.2% | 2,650,200 | 665億971万 | +4.76% | 0.3 | 0.03 |
07/04 | 1,488 | 1,490 | 1,469 | 1,472 | -0.34% | 2,867,400 | 663億7444万 | +4.92% | 0.3 | 0.03 |
07/03 | 1,477 | 1,483 | 1,463 | 1,477 | -0.94% | 4,186,800 | 665億9990万 | +5.5% | 0.3 | 0.03 |
07/02 | 1,480 | 1,496 | 1,478 | 1,491 | +0.88% | 4,652,000 | 672億3117万 | +6.81% | 0.3 | 0.03 |
07/01 | 1,458 | 1,483 | 1,450 | 1,478 | +4.16% | 5,348,600 | 666億4499万 | +6.18% | 0.3 | 0.03 |
06/28 | 1,418 | 1,431 | 1,407 | 1,419 | -1.25% | 4,385,000 | 639億8460万 | +2.23% | 0.29 | 0.03 |
06/27 | 1,412 | 1,438 | 1,407 | 1,437 | +2.86% | 4,009,300 | 647億9624万 | +3.68% | 0.29 | 0.03 |
06/26 | 1,392 | 1,406 | 1,391 | 1,397 | -0.21% | 3,047,200 | 629億9259万 | +0.94% | 0.28 | 0.03 |
06/25 | 1,396 | 1,411 | 1,393 | 1,400 | +0.57% | 3,171,900 | 631億2786万 | +1.16% | 0.28 | 0.03 |
06/24 | 1,387 | 1,396 | 1,379 | 1,392 | -0.29% | 3,430,100 | 627億6713万 | +0.65% | 0.28 | 0.03 |
06/21 | 1,388 | 1,411 | 1,387 | 1,396 | +0.58% | 7,157,900 | 629億4750万 | +0.79% | 0.28 | 0.03 |
06/20 | 1,377 | 1,390 | 1,364 | 1,388 | +0.73% | 4,578,600 | 625億8677万 | +0.14% | 0.28 | 0.03 |
06/19 | 1,372 | 1,386 | 1,367 | 1,378 | +2.38% | 3,926,800 | 621億3585万 | -0.72% | 0.28 | 0.03 |
06/18 | 1,358 | 1,364 | 1,341 | 1,346 | -1.25% | 3,523,600 | 606億9293万 | -3.24% | 0.27 | 0.02 |
06/17 | 1,373 | 1,375 | 1,360 | 1,363 | -1.45% | 2,859,800 | 614億5948万 | -2.29% | 0.28 | 0.03 |
06/14 | 1,394 | 1,394 | 1,373 | 1,383 | -0.43% | 3,666,600 | 623億6131万 | -1.07% | 0.28 | 0.03 |
06/13 | 1,393 | 1,400 | 1,375 | 1,389 | -1.35% | 3,736,200 | 626億3186万 | -0.93% | 0.28 | 0.03 |
06/12 | 1,405 | 1,421 | 1,400 | 1,408 | -0.49% | 3,168,500 | 634億8859万 | +0.07% | 0.29 | 0.03 |
06/11 | 1,406 | 1,421 | 1,399 | 1,415 | +0.57% | 2,906,800 | 638億423万 | +0.35% | 0.29 | 0.03 |
06/10 | 1,400 | 1,414 | 1,391 | 1,407 | +2.1% | 4,504,400 | 634億4350万 | -0.57% | 0.29 | 0.03 |
06/07 | 1,370 | 1,383 | 1,355 | 1,378 | 0% | 3,707,300 | 621億3585万 | -3.09% | 0.28 | 0.03 |
06/06 | 1,390 | 1,397 | 1,378 | 1,378 | -1.78% | 2,939,700 | 621億3585万 | -3.43% | 0.28 | 0.03 |
06/05 | 1,418 | 1,418 | 1,394 | 1,403 | +1.81% | 4,833,100 | 632億6314万 | -2.09% | 0.28 | 0.03 |
06/04 | 1,356 | 1,381 | 1,353 | 1,378 | +2.68% | 6,657,400 | 621億3585万 | -4.17% | 0.28 | 0.03 |
06/03 | 1,333 | 1,350 | 1,331 | 1,342 | -1.4% | 4,338,900 | 605億1257万 | -7% | 0.27 | 0.02 |
05/31 | 1,373 | 1,378 | 1,360 | 1,361 | -2.3% | 4,613,700 | 613億6930万 | -6.2% | 0.28 | 0.03 |
05/30 | 1,378 | 1,395 | 1,373 | 1,393 | +0.43% | 3,513,900 | 628億1222万 | -4.39% | 0.28 | 0.03 |
05/29 | 1,405 | 1,408 | 1,374 | 1,387 | -0.43% | 4,028,000 | 625億4168万 | -5.26% | 0.28 | 0.03 |
05/28 | 1,380 | 1,399 | 1,378 | 1,393 | +1.24% | 3,129,200 | 628億1222万 | -5.3% | 0.28 | 0.03 |
05/27 | 1,375 | 1,383 | 1,370 | 1,376 | +0.29% | 2,131,300 | 620億4567万 | -6.84% | 0.28 | 0.03 |
05/24 | 1,354 | 1,377 | 1,346 | 1,372 | -0.44% | 4,564,300 | 618億6531万 | -7.48% | 0.28 | 0.03 |
05/23 | 1,383 | 1,387 | 1,365 | 1,378 | -0.51% | 4,428,800 | 621億3585万 | -7.52% | 0.28 | 0.03 |
05/22 | 1,402 | 1,409 | 1,385 | 1,385 | -0.72% | 4,641,500 | 624億5149万 | -7.36% | 0.28 | 0.03 |
05/21 | 1,400 | 1,405 | 1,380 | 1,395 | -1.83% | 4,631,200 | 629億241万 | -7.12% | 0.28 | 0.03 |
05/20 | 1,437 | 1,440 | 1,412 | 1,421 | -1.32% | 2,589,000 | 640億7478万 | -5.77% | 0.29 | 0.03 |
05/17 | 1,445 | 1,454 | 1,435 | 1,440 | +0.49% | 3,558,700 | 649億3152万 | -4.76% | 0.29 | 0.03 |
05/16 | 1,441 | 1,445 | 1,420 | 1,433 | -1.1% | 3,936,300 | 646億1588万 | -5.47% | 0.29 | 0.03 |
05/15 | 1,439 | 1,449 | 1,432 | 1,449 | +0.91% | 5,569,600 | 653億3734万 | -4.67% | 0.29 | 0.03 |
05/14 | 1,402 | 1,439 | 1,399 | 1,436 | -0.97% | 6,156,000 | 647億5115万 | -5.71% | 0.29 | 0.03 |
05/13 | 1,468 | 1,469 | 1,450 | 1,450 | -2.29% | 4,533,800 | 653億8243万 | -4.92% | 0.29 | 0.03 |
05/10 | 1,499 | 1,510 | 1,472 | 1,484 | -1.4% | 6,361,100 | 669億1553万 | -2.56% | 0.3 | 0.03 |
05/09 | 1,495 | 1,516 | 1,487 | 1,505 | +0.6% | 5,602,700 | 678億6245万 | -1.05% | 0.31 | 0.03 |
05/08 | 1,491 | 1,518 | 1,486 | 1,496 | -1.84% | 6,515,700 | 674億5663万 | -1.45% | 0.3 | 0.03 |
05/07 | 1,554 | 1,560 | 1,496 | 1,524 | -3.67% | 7,933,800 | 687億1919万 | +0.53% | 0.31 | 0.03 |
04/26 | 1,502 | 1,592 | 1,493 | 1,582 | +3.81% | 9,584,600 | 713億3449万 | +4.7% | 0.32 | 0.03 |
04/25 | 1,516 | 1,528 | 1,510 | 1,524 | +0.59% | 3,224,400 | 687億1919万 | +1.2% | 0.31 | 0.03 |
04/24 | 1,536 | 1,540 | 1,514 | 1,515 | -0.53% | 3,186,500 | 683億1337万 | +0.87% | 0.31 | 0.03 |
04/23 | 1,521 | 1,526 | 1,506 | 1,523 | +0.07% | 3,006,000 | 686億7410万 | +1.6% | 0.31 | 0.03 |
04/22 | 1,520 | 1,529 | 1,508 | 1,522 | -0.07% | 2,762,600 | 686億2901万 | +1.81% | 0.31 | 0.03 |
04/19 | 1,497 | 1,529 | 1,493 | 1,523 | +0.33% | 4,988,400 | 686億7410万 | +2.21% | 0.31 | 0.03 |
04/18 | 1,550 | 1,552 | 1,517 | 1,518 | -2.75% | 5,730,000 | 684億4864万 | +2.36% | 0.31 | 0.03 |
04/17 | 1,570 | 1,573 | 1,556 | 1,561 | +0.06% | 3,394,700 | 703億8757万 | +5.69% | 0.32 | 0.03 |
04/16 | 1,557 | 1,569 | 1,550 | 1,560 | +0.19% | 3,986,400 | 703億4248万 | +6.19% | 0.32 | 0.03 |
04/15 | 1,561 | 1,568 | 1,552 | 1,557 | +1.57% | 5,514,000 | 702億720万 | +6.72% | 0.32 | 0.03 |
04/12 | 1,543 | 1,543 | 1,521 | 1,533 | +0.46% | 4,415,000 | 691億2501万 | +5.72% | 0.31 | 0.03 |
04/11 | 1,518 | 1,532 | 1,513 | 1,526 | +0.13% | 3,028,500 | 688億937万 | +5.75% | 0.31 | 0.03 |
04/10 | 1,506 | 1,524 | 1,500 | 1,524 | -1.3% | 4,531,900 | 687億1919万 | +6.05% | 0.31 | 0.03 |
04/09 | 1,523 | 1,544 | 1,521 | 1,544 | +0.39% | 2,949,100 | 696億2101万 | +7.82% | 0.31 | 0.03 |
04/08 | 1,550 | 1,554 | 1,532 | 1,538 | -0.39% | 3,550,400 | 693億5047万 | +7.78% | 0.31 | 0.03 |
04/05 | 1,540 | 1,549 | 1,537 | 1,544 | +0.46% | 3,568,100 | 696億2101万 | +8.66% | 0.31 | 0.03 |
04/04 | 1,543 | 1,550 | 1,530 | 1,537 | +0.46% | 4,864,200 | 693億538万 | +8.62% | 0.31 | 0.03 |
04/03 | 1,523 | 1,537 | 1,510 | 1,530 | +0.86% | 5,423,700 | 689億8974万 | +8.51% | 0.31 | 0.03 |
04/02 | 1,509 | 1,523 | 1,507 | 1,517 | +2.71% | 7,695,400 | 684億355万 | +7.89% | 0.31 | 0.03 |
04/01 | 1,459 | 1,483 | 1,454 | 1,477 | +3.79% | 6,397,900 | 665億9990万 | +5.35% | 0.3 | 0.03 |
03/29 | 1,423 | 1,430 | 1,403 | 1,423 | +0.35% | 5,696,500 | 641億6496万 | +1.64% | 0.28 | 0.03 |
03/28 | 1,405 | 1,422 | 1,392 | 1,418 | -0.77% | 4,662,200 | 639億3951万 | +1.29% | 0.28 | 0.03 |
03/27 | 1,445 | 1,448 | 1,413 | 1,429 | -1.65% | 5,359,600 | 644億3551万 | +2% | 0.28 | 0.03 |
03/26 | 1,432 | 1,455 | 1,426 | 1,453 | +3.56% | 6,578,800 | 655億1770万 | +3.71% | 0.29 | 0.03 |
03/25 | 1,405 | 1,406 | 1,384 | 1,403 | -3.37% | 4,599,400 | 632億6314万 | +0.14% | 0.28 | 0.03 |
03/22 | 1,446 | 1,464 | 1,443 | 1,452 | +1.18% | 4,502,600 | 654億7261万 | +3.57% | 0.29 | 0.03 |
03/20 | 1,438 | 1,442 | 1,426 | 1,435 | +0.49% | 4,334,100 | 647億606万 | +2.43% | 0.29 | 0.03 |
03/19 | 1,414 | 1,429 | 1,401 | 1,428 | +0.92% | 2,887,800 | 643億9042万 | +1.93% | 0.28 | 0.03 |
03/18 | 1,409 | 1,421 | 1,404 | 1,415 | +1.07% | 4,612,700 | 638億423万 | +1.07% | 0.28 | 0.03 |
03/15 | 1,375 | 1,402 | 1,369 | 1,400 | +2.56% | 9,166,400 | 631億2786万 | +0.21% | 0.28 | 0.03 |
03/14 | 1,372 | 1,384 | 1,362 | 1,365 | +0.96% | 4,519,300 | 615億4967万 | -2.29% | 0.27 | 0.03 |
03/13 | 1,377 | 1,378 | 1,342 | 1,352 | -0.95% | 4,142,400 | 609億6348万 | -3.22% | 0.27 | 0.03 |
03/12 | 1,344 | 1,373 | 1,343 | 1,365 | +3.33% | 4,461,100 | 615億4967万 | -2.43% | 0.27 | 0.03 |
03/11 | 1,317 | 1,333 | 1,312 | 1,321 | +0.3% | 3,789,400 | 595億6565万 | -5.71% | 0.26 | 0.02 |
03/08 | 1,334 | 1,346 | 1,308 | 1,317 | -2.52% | 6,912,800 | 593億8528万 | -6.13% | 0.26 | 0.02 |