株価チャート
2019/05/08～2019/09/30
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 |
| 09/30 | 1,885 | 1,907 | 1,884 | 1,892 | +0.21% | 83,400 | 215億901万 | +4.3% | 4.13 | 0.85 |
| 09/27 | 1,890 | 1,893 | 1,871 | 1,888 | -0.63% | 87,600 | 214億6353万 | +4.08% | 4.12 | 0.85 |
| 09/26 | 1,903 | 1,954 | 1,895 | 1,900 | +0.37% | 214,000 | 215億9996万 | +4.74% | 4.14 | 0.85 |
| 09/25 | 1,888 | 1,903 | 1,865 | 1,893 | -0.63% | 107,900 | 215億2038万 | +4.3% | 4.13 | 0.85 |
| 09/24 | 1,884 | 1,908 | 1,857 | 1,905 | +1.11% | 100,000 | 216億5680万 | +4.9% | 4.15 | 0.86 |
| 09/20 | 1,911 | 1,918 | 1,883 | 1,884 | -1.41% | 85,000 | 214億1806万 | +3.69% | 4.11 | 0.85 |
| 09/19 | 1,890 | 1,935 | 1,884 | 1,911 | +1.43% | 148,200 | 217億2501万 | +5.17% | 4.17 | 0.86 |
| 09/18 | 1,937 | 1,938 | 1,872 | 1,884 | -1.77% | 196,000 | 214億1806万 | +3.57% | 4.11 | 0.85 |
| 09/17 | 1,906 | 1,937 | 1,895 | 1,918 | +1.75% | 196,300 | 218億459万 | +4.92% | 4.18 | 0.86 |
| 09/13 | 1,899 | 1,919 | 1,870 | 1,885 | +0.86% | 195,000 | 214億2943万 | +2.61% | 4.11 | 0.85 |
| 09/12 | 1,830 | 1,916 | 1,830 | 1,869 | +3.03% | 323,700 | 212億4753万 | +1.03% | 4.08 | 0.84 |
| 09/11 | 1,820 | 1,829 | 1,803 | 1,814 | +0.28% | 121,800 | 206億2227万 | -2.58% | 3.96 | 0.82 |
| 09/10 | 1,800 | 1,818 | 1,777 | 1,809 | +1.74% | 153,600 | 205億6543万 | -3.57% | 3.94 | 0.81 |
| 09/09 | 1,800 | 1,824 | 1,765 | 1,778 | +0.4% | 243,900 | 202億1301万 | -6.12% | 3.88 | 0.8 |
| 09/06 | 1,764 | 1,809 | 1,753 | 1,771 | +2.73% | 299,200 | 201億3343万 | -7.57% | 3.86 | 0.8 |
| 09/05 | 1,685 | 1,738 | 1,685 | 1,724 | +2.62% | 182,700 | 195億9912万 | -11.18% | 3.76 | 0.78 |
| 09/04 | 1,680 | 1,690 | 1,661 | 1,680 | +0.24% | 132,800 | 190億9891万 | -14.55% | 3.66 | 0.76 |
| 09/03 | 1,683 | 1,690 | 1,655 | 1,676 | -0.95% | 119,400 | 190億5343万 | -15.91% | 3.65 | 0.75 |
| 09/02 | 1,720 | 1,725 | 1,688 | 1,692 | -0.82% | 122,700 | 192億3533万 | -16.24% | 3.69 | 0.76 |
| 08/30 | 1,710 | 1,721 | 1,663 | 1,706 | +1.61% | 257,900 | 193億9449万 | -16.5% | 3.72 | 0.77 |
| 08/29 | 1,718 | 1,718 | 1,664 | 1,679 | -3.73% | 260,000 | 190億8754万 | -18.69% | 3.66 | 0.76 |
| 08/28 | 1,802 | 1,806 | 1,721 | 1,744 | -4.12% | 230,600 | 198億2648万 | -16.35% | 3.8 | 0.78 |
| 08/27 | 1,826 | 1,835 | 1,799 | 1,819 | +1.22% | 121,700 | 206億7911万 | -13.34% | 3.97 | 0.82 |
| 08/26 | 1,778 | 1,847 | 1,760 | 1,797 | -2.02% | 214,700 | 204億2901万 | -14.75% | 3.92 | 0.81 |
| 08/23 | 1,870 | 1,870 | 1,821 | 1,834 | -2.39% | 239,900 | 208億4964万 | -13.29% | 4 | 0.82 |
| 08/22 | 1,934 | 1,958 | 1,876 | 1,879 | -1.36% | 234,600 | 213億6122万 | -11.37% | 4.1 | 0.85 |
| 08/21 | 1,907 | 1,945 | 1,877 | 1,905 | -0.37% | 175,700 | 216億5680万 | -10.23% | 4.15 | 0.86 |
| 08/20 | 1,947 | 1,948 | 1,872 | 1,912 | -0.98% | 260,600 | 217億3638万 | -10.07% | 4.17 | 0.86 |
| 08/19 | 1,987 | 1,999 | 1,923 | 1,931 | +0.73% | 347,500 | 219億5238万 | -9.34% | 4.21 | 0.87 |
| 08/16 | 1,901 | 1,935 | 1,872 | 1,917 | +1.81% | 372,000 | 217億9322万 | -10.17% | 4.18 | 0.86 |
| 08/15 | 2,016 | 2,016 | 1,853 | 1,883 | -4.37% | 670,100 | 214億669万 | -11.93% | 4.11 | 0.85 |
| 08/14 | 2,302 | 2,332 | 1,951 | 1,969 | -6.99% | 759,600 | 223億8437万 | -8.08% | 4.29 | 0.89 |
| 08/13 | 2,139 | 2,157 | 2,065 | 2,117 | -1.17% | 100,300 | 240億6690万 | -1.26% | 4.62 | 0.95 |
| 08/09 | 2,250 | 2,250 | 2,140 | 2,142 | -2.64% | 55,900 | 243億5111万 | +0.09% | 4.67 | 0.96 |
| 08/08 | 2,225 | 2,225 | 2,183 | 2,200 | +1.15% | 35,600 | 250億1048万 | +3.09% | 4.8 | 0.99 |
| 08/07 | 2,208 | 2,235 | 2,158 | 2,175 | +0.79% | 67,600 | 247億2627万 | +2.21% | 4.74 | 0.98 |
| 08/06 | 2,163 | 2,204 | 2,134 | 2,158 | -4.22% | 70,600 | 245億3300万 | +1.55% | 4.71 | 0.97 |
| 08/05 | 2,287 | 2,313 | 2,232 | 2,253 | -3.22% | 79,800 | 256億1300万 | +6.07% | 4.91 | 1.01 |
| 08/02 | 2,385 | 2,397 | 2,310 | 2,328 | -2.88% | 66,000 | 264億6563万 | +9.97% | 5.08 | 1.05 |
| 08/01 | 2,329 | 2,421 | 2,329 | 2,397 | +1.27% | 61,500 | 272億5005万 | +13.82% | 5.23 | 1.08 |
| 07/31 | 2,350 | 2,385 | 2,326 | 2,367 | +1.15% | 46,300 | 269億900万 | +13.31% | 5.16 | 1.06 |
| 07/30 | 2,383 | 2,387 | 2,302 | 2,340 | -0.64% | 52,300 | 266億205万 | +12.77% | 5.1 | 1.05 |
| 07/29 | 2,300 | 2,373 | 2,277 | 2,355 | +3.38% | 86,700 | 267億7258万 | +14.26% | 5.14 | 1.06 |
| 07/26 | 2,266 | 2,312 | 2,260 | 2,278 | +1.11% | 87,100 | 258億9721万 | +11.39% | 4.97 | 1.02 |
| 07/25 | 2,180 | 2,264 | 2,180 | 2,253 | +3.92% | 84,200 | 256億1300万 | +10.82% | 4.91 | 1.01 |
| 07/24 | 2,110 | 2,177 | 2,110 | 2,168 | +2.85% | 64,600 | 246億4669万 | +7.11% | 4.73 | 0.98 |
| 07/23 | 2,066 | 2,144 | 2,065 | 2,108 | +3.89% | 105,900 | 239億6458万 | +4.62% | 4.6 | 0.95 |
| 07/22 | 1,990 | 2,034 | 1,975 | 2,029 | +2.53% | 44,900 | 230億6648万 | +0.9% | 4.42 | 0.91 |
| 07/19 | 1,959 | 1,985 | 1,952 | 1,979 | +1.02% | 45,800 | 224億9806万 | -1.59% | 4.32 | 0.89 |
| 07/18 | 1,935 | 1,966 | 1,913 | 1,959 | +1.29% | 59,500 | 222億7069万 | -2.68% | 4.27 | 0.88 |
| 07/17 | 1,979 | 1,979 | 1,930 | 1,934 | -3.2% | 56,100 | 219億8648万 | -4.21% | 4.22 | 0.87 |
| 07/16 | 2,016 | 2,016 | 1,971 | 1,998 | -0.84% | 47,400 | 227億1406万 | -1.38% | 4.36 | 0.9 |
| 07/12 | 2,047 | 2,065 | 2,011 | 2,015 | -0.98% | 35,900 | 229億732万 | -0.69% | 4.39 | 0.91 |
| 07/11 | 2,005 | 2,035 | 2,001 | 2,035 | +1.5% | 44,300 | 231億3469万 | +0.39% | 4.44 | 0.92 |
| 07/10 | 1,994 | 2,018 | 1,979 | 2,005 | +0.55% | 30,900 | 227億9364万 | -0.84% | 4.37 | 0.9 |
| 07/09 | 2,024 | 2,036 | 1,985 | 1,994 | -1.53% | 37,500 | 226億6858万 | -1.34% | 4.35 | 0.9 |
| 07/08 | 2,007 | 2,025 | 1,960 | 2,025 | +0.95% | 65,100 | 230億2101万 | +0.55% | 4.42 | 0.91 |
| 07/05 | 2,018 | 2,018 | 1,975 | 2,006 | +0.2% | 29,300 | 228億501万 | +0.1% | 4.37 | 0.9 |
| 07/04 | 2,039 | 2,040 | 2,001 | 2,002 | -1.33% | 39,000 | 227億5953万 | +0.1% | 4.37 | 0.9 |
| 07/03 | 2,088 | 2,088 | 2,015 | 2,029 | -4.11% | 75,000 | 230億6648万 | +1.5% | 4.42 | 0.91 |
| 07/02 | 2,120 | 2,123 | 2,069 | 2,116 | -0.42% | 67,100 | 240億5553万 | +6.01% | 4.61 | 0.95 |
| 07/01 | 2,163 | 2,180 | 2,124 | 2,125 | +1.67% | 47,900 | 241億5785万 | +6.78% | 4.63 | 0.96 |
| 06/28 | 2,064 | 2,125 | 2,048 | 2,090 | +2.3% | 58,300 | 237億5995万 | +5.18% | 4.56 | 0.94 |
| 06/27 | 1,971 | 2,065 | 1,970 | 2,043 | +3.71% | 63,500 | 232億2564万 | +2.97% | 4.45 | 0.92 |
| 06/26 | 2,029 | 2,029 | 1,964 | 1,970 | -2.38% | 33,000 | 223億9574万 | -0.66% | 4.3 | 0.89 |
| 06/25 | 1,979 | 2,035 | 1,966 | 2,018 | +1.92% | 48,800 | 229億4143万 | +1.77% | 4.4 | 0.91 |
| 06/24 | 1,987 | 1,995 | 1,947 | 1,980 | +0.56% | 49,100 | 225億943万 | -0.3% | 4.32 | 0.89 |
| 06/21 | 1,993 | 2,010 | 1,945 | 1,969 | -0.91% | 37,200 | 223億8437万 | -0.81% | 4.29 | 0.89 |
| 06/20 | 1,977 | 1,999 | 1,930 | 1,987 | -1% | 65,900 | 225億8901万 | +0.05% | 4.33 | 0.89 |
| 06/19 | 2,008 | 2,035 | 1,978 | 2,007 | +2.61% | 41,900 | 228億1637万 | +1.06% | 4.38 | 0.9 |
| 06/18 | 2,007 | 2,060 | 1,954 | 1,956 | -2.88% | 52,800 | 222億3659万 | -1.66% | 4.27 | 0.88 |
| 06/17 | 2,000 | 2,037 | 1,991 | 2,014 | -0.44% | 26,300 | 228億9595万 | +1.21% | 4.39 | 0.91 |
| 06/14 | 2,015 | 2,029 | 1,999 | 2,023 | -0.34% | 35,200 | 229億9827万 | +2.59% | 4.41 | 0.91 |
| 06/13 | 2,063 | 2,092 | 2,030 | 2,030 | -3.75% | 52,900 | 230億7785万 | +3.73% | 4.43 | 0.91 |
| 06/12 | 2,059 | 2,119 | 2,047 | 2,109 | +0.38% | 99,900 | 239億7595万 | +8.49% | 4.6 | 0.95 |
| 06/11 | 2,057 | 2,116 | 2,010 | 2,101 | +1.69% | 72,300 | 238億8500万 | +8.92% | 4.58 | 0.94 |
| 06/10 | 2,020 | 2,071 | 2,019 | 2,066 | +4.13% | 74,800 | 234億8711万 | +7.89% | 4.5 | 0.93 |
| 06/07 | 1,917 | 1,989 | 1,917 | 1,984 | +4.04% | 45,300 | 225億5490万 | +4.26% | 4.33 | 0.89 |
| 06/06 | 1,964 | 1,966 | 1,907 | 1,907 | -3.54% | 48,400 | 216億7953万 | +0.69% | 4.16 | 0.86 |
| 06/05 | 1,874 | 1,982 | 1,869 | 1,977 | +8.39% | 145,400 | 224億7532万 | +4.77% | 4.31 | 0.89 |
| 06/04 | 1,795 | 1,824 | 1,758 | 1,824 | +3.23% | 60,100 | 207億3596万 | -2.82% | 3.98 | 0.82 |
| 06/03 | 1,851 | 1,869 | 1,751 | 1,767 | -7.44% | 122,400 | 200億8796万 | -5.66% | 3.85 | 0.79 |
| 05/31 | 1,934 | 1,950 | 1,906 | 1,909 | -2.95% | 77,400 | 217億227万 | +1.98% | 4.16 | 0.86 |
| 05/30 | 1,967 | 1,982 | 1,933 | 1,967 | 0% | 40,200 | 223億6164万 | +5.53% | 4.29 | 0.88 |
| 05/29 | 1,942 | 1,987 | 1,925 | 1,967 | -0.15% | 53,200 | 223億6164万 | +6.09% | 4.29 | 0.88 |
| 05/28 | 2,026 | 2,030 | 1,938 | 1,970 | -2.96% | 86,700 | 223億9574万 | +6.95% | 4.3 | 0.89 |
| 05/27 | 2,053 | 2,109 | 2,013 | 2,030 | +0.25% | 89,200 | 230億7785万 | +10.93% | 4.43 | 0.91 |
| 05/24 | 1,982 | 2,033 | 1,950 | 2,025 | +0.15% | 84,200 | 230億2101万 | +11.57% | 4.42 | 0.91 |
| 05/23 | 2,009 | 2,074 | 2,006 | 2,022 | +2.69% | 87,400 | 229億8690万 | +12.4% | 4.41 | 0.91 |
| 05/22 | 2,104 | 2,108 | 1,969 | 1,969 | -6.1% | 121,900 | 223億8437万 | +10.31% | 4.29 | 0.89 |
| 05/21 | 1,974 | 2,111 | 1,974 | 2,097 | +6.99% | 247,200 | 238億3953万 | +18.21% | 4.57 | 0.94 |
| 05/20 | 2,025 | 2,035 | 1,915 | 1,960 | -0.61% | 121,100 | 222億8206万 | +11.55% | 4.27 | 0.88 |
| 05/17 | 2,005 | 2,013 | 1,952 | 1,972 | -1.74% | 100,700 | 224億1848万 | +12.88% | 4.3 | 0.89 |
| 05/16 | 2,060 | 2,079 | 1,988 | 2,007 | -3% | 119,600 | 228億1637万 | +15.74% | 4.38 | 0.9 |
| 05/15 | 2,042 | 2,120 | 1,982 | 2,069 | +4.65% | 310,800 | 235億2121万 | +20.43% | 4.51 | 0.93 |
| 05/14 | 1,802 | 1,977 | 1,783 | 1,977 | +25.36% | 546,600 | 224億7532万 | +16.43% | 4.31 | 0.89 |
| 05/13 | 1,625 | 1,673 | 1,563 | 1,577 | -4.6% | 81,900 | 179億2796万 | -6.24% | 3.44 | 0.71 |
| 05/10 | 1,674 | 1,708 | 1,635 | 1,653 | -2.71% | 38,000 | 187億9196万 | -1.61% | 3.6 | 0.74 |
| 05/09 | 1,734 | 1,748 | 1,696 | 1,699 | -1.74% | 57,200 | 193億1491万 | +1.55% | 3.7 | 0.76 |
| 05/08 | 1,739 | 1,739 | 1,704 | 1,729 | -1.37% | 85,500 | 196億5596万 | +3.84% | 3.77 | 0.78 |
