株価チャート
2019/03/04~2019/07/31
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 |
07/31 | 134 | 147 | 132 | 145 | +5.84% | 2,484,200 | 18億9094万 | +19.83% | - | 14.79 |
07/30 | 148 | 152 | 135 | 137 | -5.52% | 2,539,000 | 17億8661万 | +15.13% | - | 13.97 |
07/29 | 138 | 159 | 137 | 145 | +7.41% | 6,743,700 | 18億9094万 | +22.88% | - | 14.79 |
07/26 | 126 | 137 | 125 | 135 | +7.14% | 1,125,300 | 17億6053万 | +16.38% | - | 13.77 |
07/25 | 125 | 140 | 123 | 126 | +1.61% | 2,981,200 | 16億4316万 | +9.57% | - | 12.85 |
07/24 | 124 | 126 | 123 | 124 | 0% | 304,300 | 16億1708万 | +8.77% | - | 12.65 |
07/23 | 119 | 125 | 119 | 124 | +2.48% | 379,600 | 16億1708万 | +8.77% | - | 12.65 |
07/22 | 122 | 124 | 121 | 121 | -0.82% | 273,400 | 15億7796万 | +7.08% | - | 12.34 |
07/19 | 120 | 122 | 118 | 122 | +2.52% | 121,100 | 15億9100万 | +7.96% | - | 12.44 |
07/18 | 119 | 121 | 118 | 119 | +0.85% | 183,800 | 15億5187万 | +5.31% | - | 12.14 |
07/17 | 120 | 122 | 118 | 118 | -1.67% | 195,300 | 15億3883万 | +4.42% | - | 12.04 |
07/16 | 117 | 120 | 117 | 120 | +2.56% | 195,100 | 15億6492万 | +6.19% | - | 12.24 |
07/12 | 121 | 123 | 117 | 117 | -4.1% | 445,300 | 15億2579万 | +3.54% | - | 11.93 |
07/11 | 117 | 130 | 116 | 122 | +3.39% | 2,040,100 | 15億9100万 | +7.96% | - | 12.44 |
07/10 | 115 | 119 | 114 | 118 | +2.61% | 344,600 | 15億3883万 | +4.42% | - | 12.04 |
07/09 | 114 | 119 | 113 | 115 | +1.77% | 371,600 | 14億9971万 | +0.88% | - | 11.73 |
07/08 | 117 | 118 | 113 | 113 | -0.88% | 390,200 | 14億7363万 | -1.74% | - | 11.53 |
07/05 | 115 | 124 | 113 | 114 | 0% | 1,047,000 | 14億8667万 | -0.87% | - | 11.63 |
07/04 | 112 | 115 | 112 | 114 | +1.79% | 171,000 | 14億8667万 | -0.87% | - | 11.63 |
07/03 | 114 | 115 | 111 | 112 | -1.75% | 188,300 | 14億6059万 | -1.75% | - | 11.42 |
07/02 | 111 | 116 | 111 | 114 | +1.79% | 258,000 | 14億8667万 | 0% | - | 11.63 |
07/01 | 110 | 113 | 110 | 112 | +2.75% | 244,300 | 14億6059万 | -1.75% | - | 11.42 |
06/28 | 109 | 111 | 108 | 109 | -1.8% | 172,700 | 14億2146万 | -4.39% | - | 11.12 |
06/27 | 109 | 114 | 108 | 111 | +4.72% | 430,900 | 14億4755万 | -1.77% | - | 11.32 |
06/26 | 105 | 108 | 104 | 106 | +0.95% | 273,700 | 13億8234万 | -6.19% | - | 10.81 |
06/25 | 106 | 108 | 105 | 105 | -0.94% | 307,800 | 13億6930万 | -7.08% | - | 10.71 |
06/24 | 110 | 110 | 106 | 106 | -2.75% | 321,800 | 13億8234万 | -5.36% | - | 10.81 |
06/21 | 111 | 115 | 109 | 109 | 0% | 451,700 | 14億2146万 | -2.68% | - | 11.12 |
06/20 | 107 | 110 | 107 | 109 | +1.87% | 257,400 | 14億2146万 | -2.68% | - | 11.12 |
06/19 | 108 | 109 | 106 | 107 | 0% | 282,800 | 13億9538万 | -3.6% | - | 10.91 |
06/18 | 115 | 116 | 106 | 107 | -3.6% | 1,083,300 | 13億9538万 | -3.6% | - | 10.91 |
06/17 | 115 | 116 | 110 | 111 | -5.13% | 1,272,600 | 14億4755万 | 0% | - | 11.32 |
06/14 | 126 | 127 | 116 | 117 | -5.65% | 1,179,600 | 15億2579万 | +6.36% | - | 11.93 |
06/13 | 120 | 125 | 118 | 124 | +4.2% | 1,968,000 | 16億1708万 | +12.73% | - | 12.65 |
06/12 | 121 | 123 | 118 | 119 | -0.83% | 772,900 | 15億5187万 | +9.17% | - | 12.14 |
06/11 | 121 | 121 | 116 | 120 | +1.69% | 933,900 | 15億6492万 | +10.09% | - | 12.24 |
06/10 | 122 | 123 | 116 | 118 | -0.84% | 1,395,200 | 15億3883万 | +8.26% | - | 12.04 |
06/07 | 126 | 131 | 118 | 119 | -2.46% | 2,720,200 | 15億5187万 | +9.17% | - | 12.14 |
06/06 | 136 | 142 | 120 | 122 | -10.29% | 4,542,800 | 15億9100万 | +12.96% | - | 12.44 |
06/05 | 142 | 154 | 132 | 136 | -6.21% | 11,309,600 | 17億7357万 | +25.93% | - | 13.87 |
06/04 | 111 | 145 | 111 | 145 | +29.46% | 11,858,700 | 18億9094万 | +35.51% | - | 14.79 |
06/03 | 100 | 136 | 99 | 112 | +9.8% | 9,077,000 | 14億6059万 | +5.66% | - | 11.42 |
05/31 | 104 | 105 | 102 | 102 | -2.86% | 297,000 | 13億3018万 | -4.67% | - | 10.4 |
05/30 | 109 | 111 | 103 | 105 | -1.87% | 415,100 | 13億6930万 | -1.87% | - | 10.71 |
05/29 | 107 | 112 | 105 | 107 | 0% | 605,300 | 13億9538万 | -0.93% | - | 10.91 |
05/28 | 111 | 111 | 105 | 107 | -5.31% | 1,263,100 | 13億9538万 | -1.83% | - | 10.91 |
05/27 | 100 | 129 | 99 | 113 | +14.14% | 6,372,200 | 14億7363万 | +3.67% | - | 11.53 |
05/24 | 100 | 100 | 98 | 99 | 0% | 135,800 | 12億9105万 | -9.17% | - | 10.1 |
05/23 | 100 | 101 | 98 | 99 | 0% | 144,000 | 12億9105万 | -10% | - | 10.1 |
05/22 | 100 | 103 | 99 | 99 | 0% | 144,200 | 12億9105万 | -10.81% | - | 10.1 |
05/21 | 100 | 100 | 97 | 99 | -1% | 184,000 | 12億9105万 | -11.61% | - | 10.1 |
05/20 | 106 | 106 | 99 | 100 | -0.99% | 448,600 | 13億410万 | -11.5% | - | 10.2 |
05/17 | 99 | 106 | 99 | 101 | +2.02% | 464,300 | 13億1714万 | -11.4% | - | 10.3 |
05/16 | 105 | 105 | 99 | 99 | -1.98% | 142,700 | 12億9105万 | -13.91% | - | 10.1 |
05/15 | 99 | 103 | 98 | 101 | +3.06% | 147,000 | 13億1714万 | -12.93% | - | 10.3 |
05/14 | 96 | 101 | 96 | 98 | -2.97% | 393,600 | 12億7801万 | -15.52% | - | 10 |
05/13 | 107 | 108 | 101 | 101 | -4.72% | 153,900 | 13億1714万 | -13.68% | - | 10.3 |
05/10 | 109 | 110 | 106 | 106 | -2.75% | 138,600 | 13億8234万 | -10.17% | - | 10.81 |
05/09 | 112 | 113 | 109 | 109 | -2.68% | 82,900 | 14億2146万 | -8.4% | - | 11.12 |
05/08 | 114 | 114 | 112 | 112 | -0.88% | 29,700 | 14億6059万 | -5.88% | - | 11.42 |
05/07 | 113 | 114 | 112 | 113 | 0% | 40,200 | 14億7363万 | -5.83% | - | 11.53 |
04/26 | 113 | 114 | 112 | 113 | 0% | 36,500 | 14億7363万 | -5.83% | - | 11.53 |
04/25 | 116 | 116 | 113 | 113 | -1.74% | 33,600 | 14億7363万 | -5.83% | - | 11.53 |
04/24 | 115 | 118 | 115 | 115 | -0.86% | 67,400 | 14億9971万 | -4.17% | - | 11.73 |
04/23 | 117 | 117 | 114 | 116 | -1.69% | 117,700 | 15億1275万 | -4.13% | - | 11.83 |
04/22 | 119 | 120 | 118 | 118 | -2.48% | 74,600 | 15億3883万 | -2.48% | - | 12.04 |
04/19 | 120 | 122 | 120 | 121 | +0.83% | 100,600 | 15億7796万 | 0% | - | 12.34 |
04/18 | 120 | 122 | 120 | 120 | -0.83% | 91,700 | 15億6492万 | -0.83% | - | 12.24 |
04/17 | 120 | 122 | 120 | 121 | +0.83% | 80,200 | 15億7796万 | 0% | - | 12.34 |
04/16 | 122 | 123 | 120 | 120 | 0% | 56,800 | 15億6492万 | -0.83% | - | 12.24 |
04/15 | 120 | 122 | 119 | 120 | +1.69% | 104,500 | 15億6492万 | -0.83% | - | 12.24 |
04/12 | 124 | 124 | 118 | 118 | -4.84% | 177,900 | 15億3883万 | -2.48% | - | 12.04 |
04/11 | 125 | 127 | 123 | 124 | -1.59% | 160,800 | 16億1708万 | +1.64% | - | 12.65 |
04/10 | 124 | 127 | 124 | 126 | +0.8% | 100,200 | 16億4316万 | +3.28% | - | 12.85 |
04/09 | 123 | 128 | 123 | 125 | +0.81% | 150,500 | 16億3012万 | +2.46% | - | 12.75 |
04/08 | 121 | 125 | 121 | 124 | +3.33% | 115,400 | 16億1708万 | +1.64% | - | 12.65 |
04/05 | 119 | 122 | 119 | 120 | 0% | 119,600 | 15億6492万 | -0.83% | - | 12.24 |
04/04 | 120 | 121 | 119 | 120 | +0.84% | 56,800 | 15億6492万 | -0.83% | - | 12.24 |
04/03 | 121 | 124 | 119 | 119 | 0% | 128,300 | 15億5187万 | -0.83% | - | 12.14 |
04/02 | 126 | 126 | 119 | 119 | -4.03% | 120,700 | 15億5187万 | -0.83% | - | 12.14 |
04/01 | 120 | 125 | 119 | 124 | +3.33% | 136,300 | 16億1708万 | +3.33% | - | 12.65 |
03/29 | 120 | 122 | 120 | 120 | -1.64% | 90,600 | 15億6492万 | +0.84% | - | 12.24 |
03/28 | 120 | 122 | 119 | 122 | +0.83% | 53,600 | 15億9100万 | +2.52% | - | 12.44 |
03/27 | 119 | 122 | 118 | 121 | +3.42% | 79,400 | 15億7796万 | +2.54% | - | 12.34 |
03/26 | 117 | 119 | 116 | 117 | +0.86% | 108,500 | 15億2579万 | 0% | - | 11.93 |
03/25 | 119 | 119 | 115 | 116 | -3.33% | 198,800 | 15億1275万 | -0.85% | - | 11.83 |
03/22 | 124 | 124 | 119 | 120 | -2.44% | 170,300 | 15億6492万 | +3.45% | - | 12.24 |
03/20 | 127 | 127 | 123 | 123 | -2.38% | 138,300 | 16億404万 | +6.96% | - | 12.55 |
03/19 | 121 | 128 | 121 | 126 | +5% | 425,500 | 16億4316万 | +10.53% | - | 12.85 |
03/18 | 120 | 124 | 117 | 120 | 0% | 336,700 | 15億6492万 | +6.19% | - | 12.24 |
03/15 | 125 | 125 | 120 | 120 | -3.23% | 269,600 | 15億6492万 | +7.14% | - | 12.24 |
03/14 | 124 | 125 | 120 | 124 | 0% | 307,200 | 16億1708万 | +11.71% | - | 12.65 |
03/13 | 123 | 125 | 120 | 124 | 0% | 217,600 | 16億1708万 | +11.71% | - | 12.65 |
03/12 | 120 | 129 | 120 | 124 | +5.98% | 1,171,300 | 16億1708万 | +12.73% | - | 12.65 |
03/11 | 118 | 120 | 116 | 117 | -2.5% | 369,600 | 15億2579万 | +7.34% | - | 11.93 |
03/08 | 122 | 123 | 119 | 120 | -4.76% | 579,600 | 15億6492万 | +11.11% | - | 12.24 |
03/07 | 131 | 134 | 126 | 126 | -5.97% | 835,700 | 16億4316万 | +16.67% | - | 12.85 |
03/06 | 126 | 137 | 120 | 134 | +10.74% | 3,127,900 | 17億4749万 | +25.23% | - | 13.67 |
03/05 | 124 | 143 | 119 | 121 | -3.2% | 5,152,500 | 15億7796万 | +14.15% | - | 12.34 |
03/04 | 109 | 154 | 108 | 125 | +16.82% | 7,779,900 | 16億3012万 | +19.05% | - | 12.75 |