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 | 1,042 | 1,043 | 1,016 | 1,017 | +0.1% | 8,600 | 12億4053万 | -5.48% | 567.72 | 0.99 |
| 09/27 | 1,031 | 1,041 | 1,016 | 1,016 | -3.7% | 5,500 | 12億3931万 | -5.93% | 567.16 | 0.99 |
| 09/26 | 1,073 | 1,073 | 1,055 | 1,055 | -1.77% | 6,200 | 12億8688万 | -2.59% | 588.93 | 1.03 |
| 09/25 | 1,082 | 1,082 | 1,071 | 1,074 | +0.85% | 3,100 | 13億1006万 | -0.92% | 599.54 | 1.05 |
| 09/24 | 1,058 | 1,072 | 1,058 | 1,065 | +1.04% | 1,600 | 12億9908万 | -1.75% | 594.51 | 1.04 |
| 09/20 | 1,058 | 1,062 | 1,052 | 1,054 | -0.66% | 1,800 | 12億8566万 | -2.59% | 588.37 | 1.03 |
| 09/19 | 1,051 | 1,061 | 1,051 | 1,061 | +1.53% | 2,900 | 12億9420万 | -1.94% | 592.28 | 1.04 |
| 09/18 | 1,057 | 1,057 | 1,045 | 1,045 | -1.32% | 3,000 | 12億7469万 | -3.51% | 583.35 | 1.02 |
| 09/17 | 1,086 | 1,086 | 1,048 | 1,059 | -2.04% | 3,700 | 12億9176万 | -2.49% | 591.16 | 1.03 |
| 09/13 | 1,075 | 1,081 | 1,060 | 1,081 | +0.65% | 2,500 | 13億1860万 | -1.64% | 603.45 | 1.06 |
| 09/12 | 1,056 | 1,084 | 1,056 | 1,074 | 0% | 5,600 | 13億1006万 | -3.42% | 599.54 | 1.05 |
| 09/11 | 1,064 | 1,074 | 1,060 | 1,074 | +1.03% | 1,500 | 13億1006万 | -4.45% | 599.54 | 1.05 |
| 09/10 | 1,070 | 1,085 | 1,063 | 1,063 | -1.94% | 7,000 | 12億9664万 | -6.34% | 593.4 | 1.04 |
| 09/09 | 1,090 | 1,097 | 1,084 | 1,084 | -0.28% | 1,100 | 13億2226万 | -5.49% | 605.12 | 1.06 |
| 09/06 | 1,079 | 1,102 | 1,079 | 1,087 | +1.12% | 3,100 | 13億2592万 | -6.29% | 606.79 | 1.06 |
| 09/05 | 1,074 | 1,086 | 1,070 | 1,075 | +0.09% | 4,400 | 13億1128万 | -8.43% | 600.1 | 1.05 |
| 09/04 | 1,077 | 1,085 | 1,056 | 1,074 | -2.01% | 7,400 | 13億1006万 | -9.6% | 599.54 | 1.05 |
| 09/03 | 1,096 | 1,096 | 1,071 | 1,096 | +1.76% | 2,100 | 13億3690万 | -8.89% | 611.82 | 1.07 |
| 09/02 | 1,095 | 1,116 | 1,077 | 1,077 | -1.64% | 1,100 | 13億1372万 | -11.43% | 601.21 | 1.05 |
| 08/30 | 1,132 | 1,144 | 1,080 | 1,095 | +1.67% | 11,600 | 13億3568万 | -10.98% | 611.26 | 1.07 |
| 08/29 | 1,116 | 1,142 | 1,070 | 1,077 | -6.35% | 5,700 | 13億1372万 | -13.42% | 601.21 | 1.05 |
| 08/28 | 1,146 | 1,154 | 1,140 | 1,150 | +1.14% | 3,400 | 14億277万 | -8.59% | 641.96 | 1.12 |
| 08/27 | 1,102 | 1,148 | 1,100 | 1,137 | +2.71% | 5,200 | 13億8691万 | -10.47% | 634.71 | 1.11 |
| 08/26 | 1,069 | 1,109 | 1,069 | 1,107 | +0.18% | 3,600 | 13億5031万 | -13.58% | 617.96 | 1.08 |
| 08/23 | 1,103 | 1,105 | 1,094 | 1,105 | 0% | 4,900 | 13億4787万 | -14.67% | 616.84 | 1.08 |
| 08/22 | 1,103 | 1,107 | 1,096 | 1,105 | 0% | 4,100 | 13億4787万 | -15.58% | 616.84 | 1.08 |
| 08/21 | 1,083 | 1,105 | 1,075 | 1,105 | +1.56% | 4,600 | 13億4787万 | -16.48% | 616.84 | 1.08 |
| 08/20 | 1,036 | 1,088 | 1,036 | 1,088 | +3.62% | 8,200 | 13億2714万 | -18.56% | 607.35 | 1.06 |
| 08/19 | 1,049 | 1,068 | 1,025 | 1,050 | +1.55% | 9,000 | 12億8079万 | -22.28% | 586.14 | 1.03 |
| 08/16 | 1,050 | 1,050 | 1,027 | 1,034 | -0.19% | 6,600 | 12億6127万 | -24.42% | 577.21 | 1.01 |
| 08/15 | 1,053 | 1,060 | 1,025 | 1,036 | -6.07% | 18,700 | 12億6371万 | -25.2% | 578.33 | 1.01 |
| 08/14 | 1,127 | 1,127 | 1,095 | 1,103 | -1.43% | 11,100 | 13億4543万 | -21.33% | 615.73 | 1.08 |
| 08/13 | 1,135 | 1,145 | 1,097 | 1,119 | -18.62% | 62,300 | 13億6495万 | -21.03% | 624.66 | 1.09 |
| 08/09 | 1,414 | 1,418 | 1,375 | 1,375 | -2.48% | 7,800 | 16億7722万 | -4.05% | 767.56 | 1.34 |
| 08/08 | 1,364 | 1,410 | 1,358 | 1,410 | +3.3% | 5,100 | 17億1991万 | -1.95% | 787.1 | 1.38 |
| 08/07 | 1,371 | 1,371 | 1,348 | 1,365 | +0.37% | 2,900 | 16億6502万 | -5.27% | 761.98 | 1.33 |
| 08/06 | 1,337 | 1,369 | 1,318 | 1,360 | -0.51% | 10,600 | 16億5892万 | -6.08% | 759.19 | 1.33 |
| 08/05 | 1,408 | 1,416 | 1,364 | 1,367 | -2.91% | 6,200 | 16億6746万 | -6.05% | 763.1 | 1.33 |
| 08/02 | 1,423 | 1,423 | 1,388 | 1,408 | -1.12% | 9,900 | 17億1747万 | -3.63% | 785.99 | 1.37 |
| 08/01 | 1,423 | 1,433 | 1,416 | 1,424 | -0.7% | 3,200 | 17億3699万 | -2.8% | 794.92 | 1.39 |
| 07/31 | 1,447 | 1,447 | 1,426 | 1,434 | -0.14% | 2,900 | 17億4919万 | -2.32% | 800.5 | 1.4 |
| 07/30 | 1,426 | 1,448 | 1,426 | 1,436 | +0.49% | 2,400 | 17億5163万 | -2.38% | 801.62 | 1.4 |
| 07/29 | 1,452 | 1,452 | 1,429 | 1,429 | -0.56% | 1,300 | 17億4309万 | -3.12% | 797.71 | 1.4 |
| 07/26 | 1,439 | 1,447 | 1,431 | 1,437 | -0.96% | 900 | 17億5285万 | -2.84% | 802.17 | 1.4 |
| 07/25 | 1,456 | 1,463 | 1,434 | 1,451 | +1.75% | 5,100 | 17億6992万 | -2.22% | 809.99 | 1.42 |
| 07/24 | 1,443 | 1,443 | 1,419 | 1,426 | -0.28% | 3,200 | 17億3943万 | -3.97% | 796.03 | 1.39 |
| 07/23 | 1,427 | 1,437 | 1,420 | 1,430 | -0.21% | 3,300 | 17億4431万 | -3.77% | 798.27 | 1.4 |
| 07/22 | 1,442 | 1,443 | 1,417 | 1,433 | -1.17% | 6,700 | 17億4797万 | -3.7% | 799.94 | 1.4 |
| 07/19 | 1,443 | 1,460 | 1,431 | 1,450 | +0.49% | 2,300 | 17億6871万 | -2.68% | 809.43 | 1.42 |
| 07/18 | 1,456 | 1,461 | 1,416 | 1,443 | -0.62% | 7,800 | 17億6017万 | -3.02% | 805.52 | 1.41 |
| 07/17 | 1,450 | 1,461 | 1,441 | 1,452 | +0.76% | 4,800 | 17億7114万 | -2.42% | 810.55 | 1.42 |
| 07/16 | 1,458 | 1,472 | 1,438 | 1,441 | -0.96% | 6,700 | 17億5773万 | -3.29% | 804.41 | 1.41 |
| 07/12 | 1,489 | 1,489 | 1,455 | 1,455 | -1.02% | 6,100 | 17億7480万 | -2.48% | 812.22 | 1.42 |
| 07/11 | 1,466 | 1,485 | 1,466 | 1,470 | 0% | 1,200 | 17億9310万 | -1.54% | 820.6 | 1.44 |
| 07/10 | 1,461 | 1,483 | 1,456 | 1,470 | +0.68% | 4,800 | 17億9310万 | -1.41% | 820.6 | 1.44 |
| 07/09 | 1,492 | 1,492 | 1,455 | 1,460 | -1.82% | 8,200 | 17億8090万 | -2.08% | 815.01 | 1.43 |
| 07/08 | 1,515 | 1,515 | 1,486 | 1,487 | -1.65% | 7,300 | 18億1384万 | -0.4% | 830.09 | 1.45 |
| 07/05 | 1,512 | 1,526 | 1,490 | 1,512 | +0.33% | 6,200 | 18億4433万 | +1.61% | 844.04 | 1.48 |
| 07/04 | 1,509 | 1,518 | 1,493 | 1,507 | +1.41% | 5,200 | 18億3823万 | +1.41% | 841.25 | 1.47 |
| 07/03 | 1,519 | 1,519 | 1,483 | 1,486 | -2.3% | 8,400 | 18億1262万 | +0.07% | 829.53 | 1.45 |
| 07/02 | 1,537 | 1,537 | 1,504 | 1,521 | -1.87% | 6,200 | 18億5531万 | +2.36% | 849.07 | 1.49 |
| 07/01 | 1,531 | 1,561 | 1,518 | 1,550 | +2.31% | 3,700 | 18億9069万 | +4.31% | 865.25 | 1.51 |
| 06/28 | 1,527 | 1,544 | 1,501 | 1,515 | +1% | 4,000 | 18億4799万 | +2.02% | 845.72 | 1.48 |
| 06/27 | 1,523 | 1,523 | 1,479 | 1,500 | +0.4% | 4,700 | 18億2970万 | +0.94% | 837.34 | 1.46 |
| 06/26 | 1,485 | 1,529 | 1,478 | 1,494 | -0.99% | 4,300 | 18億2238万 | +0.4% | 833.99 | 1.46 |
| 06/25 | 1,595 | 1,595 | 1,490 | 1,509 | -1.89% | 10,300 | 18億4067万 | +1.07% | 842.37 | 1.47 |
| 06/24 | 1,525 | 1,564 | 1,519 | 1,538 | -0.26% | 4,400 | 18億7605万 | +2.81% | 858.56 | 1.5 |
| 06/21 | 1,555 | 1,576 | 1,517 | 1,542 | -1.53% | 15,000 | 18億8093万 | +2.73% | 860.79 | 1.51 |
| 06/20 | 1,518 | 1,600 | 1,473 | 1,566 | +5.95% | 32,700 | 19億1020万 | +4.12% | 874.19 | 1.53 |
| 06/19 | 1,451 | 1,520 | 1,451 | 1,478 | +2.85% | 13,600 | 18億286万 | -1.79% | 825.06 | 1.44 |
| 06/18 | 1,470 | 1,541 | 1,437 | 1,437 | -2.58% | 18,800 | 17億5285万 | -4.77% | 802.17 | 1.4 |
| 06/17 | 1,503 | 1,514 | 1,472 | 1,475 | -0.81% | 11,800 | 17億9920万 | -2.77% | 823.39 | 1.44 |
| 06/14 | 1,411 | 1,494 | 1,411 | 1,487 | +5.16% | 8,200 | 18億1384万 | -2.49% | 830.09 | 1.45 |
| 06/13 | 1,421 | 1,432 | 1,410 | 1,414 | -1.81% | 6,400 | 17億2479万 | -7.76% | 789.34 | 1.38 |
| 06/12 | 1,497 | 1,497 | 1,420 | 1,440 | -3.1% | 10,700 | 17億5651万 | -6.8% | 803.85 | 1.41 |
| 06/11 | 1,485 | 1,501 | 1,471 | 1,486 | -0.67% | 3,700 | 18億1262万 | -4.38% | 829.53 | 1.45 |
| 06/10 | 1,455 | 1,521 | 1,455 | 1,496 | +1.56% | 6,300 | 18億2482万 | -4.23% | 835.11 | 1.46 |
| 06/07 | 1,428 | 1,476 | 1,410 | 1,473 | +3.15% | 10,800 | 17億9676万 | -6.18% | 822.27 | 1.44 |
| 06/06 | 1,477 | 1,490 | 1,425 | 1,428 | -3.71% | 12,300 | 17億4187万 | -9.68% | 797.15 | 1.39 |
| 06/05 | 1,500 | 1,537 | 1,480 | 1,483 | -0.54% | 18,600 | 18億896万 | -6.85% | 827.85 | 1.45 |
| 06/04 | 1,405 | 1,532 | 1,405 | 1,491 | +8.04% | 49,700 | 18億1872万 | -6.87% | 832.32 | 1.46 |
| 06/03 | 1,413 | 1,426 | 1,364 | 1,380 | -4.37% | 29,600 | 16億8332万 | -14.18% | 770.36 | 1.35 |
| 05/31 | 1,496 | 1,496 | 1,419 | 1,443 | -3.22% | 40,300 | 17億6017万 | -11.04% | 805.52 | 1.41 |
| 05/30 | 1,502 | 1,530 | 1,486 | 1,491 | -1.91% | 17,300 | 18億1872万 | -8.7% | 832.32 | 1.46 |
| 05/29 | 1,496 | 1,576 | 1,482 | 1,520 | +0.46% | 29,600 | 18億5409万 | -7.77% | 848.51 | 1.48 |
| 05/28 | 1,533 | 1,535 | 1,507 | 1,513 | -1.24% | 13,300 | 18億4555万 | -9.13% | 844.6 | 1.48 |
| 05/27 | 1,515 | 1,564 | 1,515 | 1,532 | -0.07% | 13,300 | 18億6873万 | -8.7% | 855.21 | 1.5 |
| 05/24 | 1,501 | 1,551 | 1,501 | 1,533 | -0.71% | 28,700 | 18億6995万 | -9.24% | 855.76 | 1.5 |
| 05/23 | 1,605 | 1,640 | 1,532 | 1,544 | -4.46% | 26,300 | 18億8337万 | -9.23% | 861.91 | 1.51 |
| 05/22 | 1,626 | 1,643 | 1,598 | 1,616 | +1.13% | 18,200 | 19億7119万 | -5.77% | 902.1 | 1.58 |
| 05/21 | 1,612 | 1,640 | 1,565 | 1,598 | -3.27% | 34,900 | 19億4924万 | -7.42% | 892.05 | 1.56 |
| 05/20 | 1,648 | 1,660 | 1,610 | 1,652 | +1.29% | 21,200 | 20億1510万 | -5.06% | 922.19 | 1.61 |
| 05/17 | 1,620 | 1,700 | 1,614 | 1,631 | +2.97% | 35,300 | 19億8949万 | -6.8% | 910.47 | 1.59 |
| 05/16 | 1,571 | 1,625 | 1,501 | 1,584 | +0.76% | 61,700 | 19億3216万 | -10% | 884.23 | 1.55 |
| 05/15 | 1,628 | 1,635 | 1,570 | 1,572 | -4.73% | 22,600 | 19億1752万 | -11.69% | 877.54 | 1.53 |
| 05/14 | 1,588 | 1,667 | 1,505 | 1,650 | -0.78% | 49,800 | 20億1267万 | -8.33% | 921.08 | 1.61 |
| 05/13 | 1,683 | 1,711 | 1,641 | 1,663 | -1.25% | 18,800 | 20億2852万 | -8.48% | 928.33 | 1.62 |
| 05/10 | 1,716 | 1,728 | 1,667 | 1,684 | -2.38% | 24,500 | 20億5414万 | -8.43% | 940.06 | 1.64 |
| 05/09 | 1,652 | 1,740 | 1,641 | 1,725 | +4.42% | 32,600 | 21億415万 | -6.45% | 962.94 | 1.68 |
| 05/08 | 1,650 | 1,678 | 1,640 | 1,652 | -1.96% | 18,300 | 20億1510万 | -10.75% | 922.19 | 1.61 |
