株価チャート
2019/04/19～2019/09/18
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 |
| 09/18 | 895 | 895 | 867 | 868 | -2.69% | 17,700 | 128億8055万 | -0.57% | 5.95 | 0.4 |
| 09/17 | 898 | 898 | 885 | 892 | -0.67% | 15,100 | 132億3669万 | +1.94% | 6.11 | 0.41 |
| 09/13 | 892 | 898 | 887 | 898 | +1.13% | 26,800 | 133億2573万 | +2.39% | 6.15 | 0.41 |
| 09/12 | 897 | 897 | 888 | 888 | -0.56% | 20,000 | 131億7734万 | +1.37% | 6.08 | 0.41 |
| 09/11 | 895 | 898 | 883 | 893 | +1.13% | 19,600 | 132億5153万 | +2.06% | 6.12 | 0.41 |
| 09/10 | 884 | 892 | 878 | 883 | +1.03% | 20,000 | 131億314万 | +1.03% | 6.05 | 0.4 |
| 09/09 | 862 | 875 | 858 | 874 | +1.39% | 22,500 | 129億6959万 | +0.11% | 5.99 | 0.4 |
| 09/06 | 859 | 863 | 848 | 862 | +0.35% | 17,700 | 127億9151万 | -1.37% | 5.91 | 0.39 |
| 09/05 | 843 | 869 | 843 | 859 | +1.9% | 21,900 | 127億4700万 | -1.94% | 5.89 | 0.39 |
| 09/04 | 849 | 857 | 841 | 843 | -1.29% | 14,300 | 125億957万 | -4.2% | 5.78 | 0.38 |
| 09/03 | 844 | 863 | 844 | 854 | +1.55% | 12,000 | 126億7280万 | -3.28% | 5.85 | 0.39 |
| 09/02 | 849 | 850 | 840 | 841 | -0.59% | 13,500 | 124億7989万 | -5.08% | 5.76 | 0.38 |
| 08/30 | 841 | 854 | 840 | 846 | +0.83% | 16,900 | 125億5408万 | -4.94% | 5.8 | 0.39 |
| 08/29 | 833 | 841 | 827 | 839 | +1.33% | 17,700 | 124億5021万 | -6.15% | 5.75 | 0.38 |
| 08/28 | 826 | 833 | 818 | 828 | +0.73% | 24,800 | 122億8698万 | -7.8% | 5.67 | 0.38 |
| 08/27 | 851 | 851 | 820 | 822 | -1.67% | 30,300 | 121億9794万 | -8.77% | 5.63 | 0.38 |
| 08/26 | 849 | 852 | 834 | 836 | -4.35% | 23,600 | 124億569万 | -7.73% | 5.73 | 0.38 |
| 08/23 | 891 | 891 | 872 | 874 | -1.47% | 6,900 | 129億6959万 | -3.85% | 5.99 | 0.4 |
| 08/22 | 909 | 909 | 885 | 887 | -1.33% | 8,600 | 131億6250万 | -2.63% | 6.08 | 0.4 |
| 08/21 | 901 | 909 | 897 | 899 | -1.1% | 12,900 | 133億4057万 | -1.53% | 6.16 | 0.41 |
| 08/20 | 896 | 912 | 896 | 909 | +1.22% | 10,800 | 134億8896万 | -0.66% | 6.23 | 0.42 |
| 08/19 | 894 | 905 | 893 | 898 | +0.56% | 12,000 | 133億2573万 | -1.97% | 6.15 | 0.41 |
| 08/16 | 904 | 918 | 886 | 893 | -1.33% | 20,200 | 132億5153万 | -2.72% | 6.12 | 0.41 |
| 08/15 | 875 | 922 | 875 | 905 | -3.21% | 22,300 | 134億2961万 | -1.63% | 6.2 | 0.41 |
| 08/14 | 930 | 936 | 923 | 935 | +0.65% | 10,200 | 138億7479万 | +1.41% | 6.41 | 0.43 |
| 08/13 | 935 | 937 | 907 | 929 | -0.75% | 41,600 | 137億8575万 | +0.76% | 6.37 | 0.42 |
| 08/09 | 941 | 955 | 919 | 936 | +7.22% | 71,400 | 138億8963万 | +1.41% | 6.41 | 0.43 |
| 08/08 | 854 | 880 | 854 | 873 | +1.28% | 13,900 | 129億5475万 | -5.42% | 5.98 | 0.4 |
| 08/07 | 865 | 867 | 858 | 862 | +0.23% | 12,100 | 127億9151万 | -6.91% | 5.91 | 0.39 |
| 08/06 | 832 | 860 | 831 | 860 | +1.06% | 18,800 | 127億6184万 | -7.63% | 5.89 | 0.39 |
| 08/05 | 885 | 887 | 837 | 851 | -5.65% | 72,500 | 126億2828万 | -8.98% | 5.83 | 0.39 |
| 08/02 | 928 | 928 | 899 | 902 | -2.91% | 24,900 | 133億8509万 | -3.84% | 6.18 | 0.41 |
| 08/01 | 936 | 936 | 926 | 929 | -0.85% | 10,200 | 137億8575万 | -1.06% | 6.37 | 0.42 |
| 07/31 | 940 | 944 | 929 | 937 | +0.11% | 11,800 | 139億447万 | -0.32% | 6.42 | 0.43 |
| 07/30 | 938 | 942 | 930 | 936 | +0.65% | 12,300 | 138億8963万 | -0.64% | 6.41 | 0.43 |
| 07/29 | 939 | 939 | 930 | 930 | -0.53% | 9,700 | 138億59万 | -1.48% | 6.37 | 0.42 |
| 07/26 | 935 | 940 | 928 | 935 | -0.32% | 12,100 | 138億7479万 | -1.27% | 6.41 | 0.43 |
| 07/25 | 929 | 943 | 929 | 938 | +0.43% | 6,900 | 139億1930万 | -1.16% | 6.43 | 0.43 |
| 07/24 | 932 | 938 | 924 | 934 | +0.76% | 10,400 | 138億5995万 | -1.99% | 6.4 | 0.43 |
| 07/23 | 930 | 940 | 926 | 927 | +0.32% | 17,000 | 137億5607万 | -3.24% | 6.35 | 0.42 |
| 07/22 | 932 | 932 | 924 | 924 | -0.32% | 10,500 | 137億1155万 | -4.05% | 6.33 | 0.42 |
| 07/19 | 913 | 934 | 912 | 927 | +0.87% | 18,500 | 137億5607万 | -4.53% | 6.35 | 0.42 |
| 07/18 | 935 | 935 | 914 | 919 | -1.61% | 29,800 | 136億3736万 | -6.03% | 6.3 | 0.42 |
| 07/17 | 943 | 943 | 933 | 934 | -0.95% | 17,900 | 138億5995万 | -5.18% | 6.4 | 0.43 |
| 07/16 | 948 | 950 | 930 | 943 | -0.53% | 21,800 | 139億9350万 | -4.75% | 6.46 | 0.43 |
| 07/12 | 961 | 962 | 947 | 948 | -0.11% | 41,100 | 140億6770万 | -4.72% | 6.5 | 0.43 |
| 07/11 | 942 | 949 | 933 | 949 | +1.39% | 26,000 | 140億8254万 | -5.1% | 6.5 | 0.43 |
| 07/10 | 946 | 950 | 934 | 936 | -1.06% | 30,400 | 138億8963万 | -6.77% | 6.41 | 0.43 |
| 07/09 | 950 | 960 | 941 | 946 | 0% | 17,100 | 140億3802万 | -6.24% | 6.48 | 0.43 |
| 07/08 | 952 | 952 | 942 | 946 | +0.21% | 20,200 | 140億3802万 | -6.61% | 6.48 | 0.43 |
| 07/05 | 953 | 956 | 943 | 944 | -0.84% | 35,500 | 140億834万 | -7.09% | 6.47 | 0.43 |
| 07/04 | 953 | 965 | 950 | 952 | -0.1% | 36,700 | 141億2706万 | -6.58% | 6.52 | 0.43 |
| 07/03 | 961 | 967 | 953 | 953 | -1.14% | 34,500 | 141億4189万 | -6.75% | 6.53 | 0.44 |
| 07/02 | 964 | 970 | 958 | 964 | +0.31% | 27,600 | 143億513万 | -5.95% | 6.61 | 0.44 |
| 07/01 | 963 | 971 | 956 | 961 | +2.13% | 65,500 | 142億6061万 | -6.43% | 6.58 | 0.44 |
| 06/28 | 919 | 964 | 919 | 941 | +1.62% | 61,100 | 139億6382万 | -8.55% | 5.79 | 0.46 |
| 06/27 | 950 | 954 | 914 | 926 | -2.01% | 99,700 | 137億4123万 | -10.27% | 5.7 | 0.45 |
| 06/26 | 955 | 962 | 941 | 945 | -4.16% | 82,900 | 140億2318万 | -8.7% | 5.82 | 0.46 |
| 06/25 | 1,001 | 1,001 | 986 | 986 | -1.79% | 83,700 | 146億3159万 | -5.01% | 6.07 | 0.48 |
| 06/24 | 995 | 1,005 | 994 | 1,004 | +1.31% | 17,000 | 148億9870万 | -3.46% | 6.18 | 0.49 |
| 06/21 | 1,001 | 1,007 | 988 | 991 | -0.8% | 37,500 | 147億579万 | -4.89% | 6.1 | 0.48 |
| 06/20 | 1,016 | 1,025 | 999 | 999 | -1.67% | 49,200 | 148億2450万 | -4.49% | 6.15 | 0.49 |
| 06/19 | 1,010 | 1,038 | 1,005 | 1,016 | -4.15% | 81,300 | 150億7677万 | -3.05% | 6.26 | 0.49 |
| 06/18 | 1,065 | 1,084 | 1,060 | 1,060 | 0% | 22,100 | 157億2970万 | +1.05% | 6.53 | 0.52 |
| 06/17 | 1,110 | 1,114 | 1,053 | 1,060 | -5.1% | 44,600 | 157億2970万 | +1.05% | 6.53 | 0.52 |
| 06/14 | 1,116 | 1,132 | 1,110 | 1,117 | +0.09% | 38,000 | 165億7555万 | +6.08% | 6.88 | 0.54 |
| 06/13 | 1,081 | 1,145 | 1,079 | 1,116 | +3.53% | 102,100 | 165億6071万 | +5.68% | 6.87 | 0.54 |
| 06/12 | 1,079 | 1,093 | 1,077 | 1,078 | +0.19% | 15,300 | 159億9681万 | +1.89% | 6.64 | 0.52 |
| 06/11 | 1,076 | 1,086 | 1,070 | 1,076 | +0.56% | 18,400 | 159億6713万 | +1.22% | 6.63 | 0.52 |
| 06/10 | 1,065 | 1,075 | 1,056 | 1,070 | +0.85% | 16,200 | 158億7810万 | +0.19% | 6.59 | 0.52 |
| 06/07 | 1,053 | 1,067 | 1,041 | 1,061 | +0.09% | 21,600 | 157億4454万 | -1.12% | 6.53 | 0.52 |
| 06/06 | 1,064 | 1,071 | 1,051 | 1,060 | -0.38% | 12,000 | 157億2970万 | -1.67% | 6.53 | 0.52 |
| 06/05 | 1,039 | 1,071 | 1,039 | 1,064 | +2.9% | 19,700 | 157億8906万 | -1.66% | 6.55 | 0.52 |
| 06/04 | 1,020 | 1,036 | 1,019 | 1,034 | +1.37% | 10,500 | 153億4388万 | -4.88% | 6.37 | 0.5 |
| 06/03 | 1,004 | 1,040 | 1,000 | 1,020 | -0.49% | 45,100 | 151億3613万 | -6.68% | 6.28 | 0.5 |
| 05/31 | 1,018 | 1,030 | 1,003 | 1,025 | +0.49% | 22,600 | 152億1033万 | -6.73% | 6.31 | 0.5 |
| 05/30 | 1,021 | 1,030 | 1,018 | 1,020 | 0% | 9,900 | 151億3613万 | -7.69% | 6.28 | 0.5 |
| 05/29 | 1,015 | 1,028 | 1,015 | 1,020 | 0% | 20,100 | 151億3613万 | -8.27% | 6.28 | 0.5 |
| 05/28 | 1,010 | 1,029 | 1,003 | 1,020 | +0.59% | 16,200 | 151億3613万 | -8.85% | 6.28 | 0.5 |
| 05/27 | 1,012 | 1,021 | 1,005 | 1,014 | +0.6% | 20,100 | 150億4709万 | -9.95% | 6.24 | 0.49 |
| 05/24 | 1,006 | 1,010 | 994 | 1,008 | 0% | 14,700 | 149億5806万 | -11.03% | 6.21 | 0.49 |
| 05/23 | 1,037 | 1,041 | 1,005 | 1,008 | -2.14% | 22,500 | 149億5806万 | -11.58% | 6.21 | 0.49 |
| 05/22 | 1,041 | 1,041 | 1,030 | 1,030 | -0.87% | 23,200 | 152億8452万 | -10.28% | 6.34 | 0.5 |
| 05/21 | 1,051 | 1,058 | 1,036 | 1,039 | -1.14% | 15,700 | 154億1808万 | -10.04% | 6.4 | 0.51 |
| 05/20 | 1,077 | 1,077 | 1,046 | 1,051 | -2.05% | 16,000 | 155億9615万 | -9.47% | 6.47 | 0.51 |
| 05/17 | 1,069 | 1,074 | 1,059 | 1,073 | +1.32% | 13,300 | 159億2262万 | -8.05% | 6.61 | 0.52 |
| 05/16 | 1,069 | 1,069 | 1,041 | 1,059 | +0.86% | 17,900 | 157億1487万 | -9.64% | 6.52 | 0.52 |
| 05/15 | 1,062 | 1,062 | 1,027 | 1,050 | -0.28% | 13,100 | 155億8131万 | -10.87% | 6.47 | 0.51 |
| 05/14 | 1,068 | 1,078 | 1,028 | 1,053 | -9.69% | 61,300 | 156億2583万 | -11.06% | 6.48 | 0.51 |
| 05/13 | 1,190 | 1,191 | 1,165 | 1,166 | -0.93% | 20,600 | 173億268万 | -2.02% | 7.18 | 0.57 |
| 05/10 | 1,190 | 1,204 | 1,171 | 1,177 | -0.25% | 17,700 | 174億6591万 | -1.09% | 7.25 | 0.57 |
| 05/09 | 1,204 | 1,204 | 1,180 | 1,180 | -1.99% | 13,000 | 175億1043万 | -0.76% | 7.27 | 0.57 |
| 05/08 | 1,199 | 1,205 | 1,179 | 1,204 | +0.33% | 27,400 | 178億6657万 | +1.26% | 7.41 | 0.59 |
| 05/07 | 1,196 | 1,224 | 1,195 | 1,200 | +1.18% | 34,200 | 178億721万 | +1.01% | 7.39 | 0.58 |
| 04/26 | 1,179 | 1,193 | 1,170 | 1,186 | +0.08% | 18,500 | 175億9946万 | +0.08% | 7.3 | 0.58 |
| 04/25 | 1,171 | 1,186 | 1,162 | 1,185 | +1.2% | 15,100 | 175億8462万 | +0.08% | 7.3 | 0.58 |
| 04/24 | 1,181 | 1,183 | 1,169 | 1,171 | -0.17% | 16,600 | 173億7687万 | -0.93% | 7.21 | 0.57 |
| 04/23 | 1,180 | 1,184 | 1,173 | 1,173 | -1.01% | 24,100 | 174億655万 | -0.68% | 7.22 | 0.57 |
| 04/22 | 1,177 | 1,188 | 1,164 | 1,185 | +1.2% | 6,500 | 175億8462万 | +0.42% | 7.3 | 0.58 |
| 04/19 | 1,175 | 1,181 | 1,169 | 1,171 | -0.34% | 5,700 | 173億7687万 | -0.68% | 7.21 | 0.57 |
