株価チャート
2019/03/29~2019/08/27
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 |
08/27 | 1,177 | 1,200 | 1,144 | 1,177 | 0% | 257,000 | 1253億5404万 | +8.58% | - | 2.28 |
08/26 | 1,150 | 1,187 | 1,147 | 1,177 | -1.09% | 236,600 | 1253億5404万 | +8.78% | - | 2.28 |
08/23 | 1,161 | 1,205 | 1,152 | 1,190 | +3.75% | 482,800 | 1267億3858万 | +10.19% | - | 2.31 |
08/22 | 1,130 | 1,175 | 1,129 | 1,147 | +3.8% | 352,400 | 1221億5895万 | +6.7% | - | 2.23 |
08/21 | 1,054 | 1,130 | 1,054 | 1,105 | +4.64% | 298,400 | 846億9302万 | +2.89% | - | 1.51 |
08/20 | 1,035 | 1,056 | 1,035 | 1,056 | +2.23% | 47,800 | 809億3740万 | -1.86% | - | 1.44 |
08/19 | 1,024 | 1,043 | 1,021 | 1,033 | +2.68% | 53,200 | 791億7456万 | -4.44% | - | 1.41 |
08/16 | 999 | 1,023 | 999 | 1,006 | -0.59% | 34,900 | 771億514万 | -7.28% | - | 1.37 |
08/15 | 983 | 1,012 | 978 | 1,012 | -0.59% | 59,400 | 775億6501万 | -7.16% | - | 1.38 |
08/14 | 1,027 | 1,034 | 1,014 | 1,018 | +1.5% | 89,800 | 780億2488万 | -7.03% | - | 1.39 |
08/13 | 993 | 1,005 | 970 | 1,003 | -1.67% | 112,700 | 768億7520万 | -8.82% | - | 1.37 |
08/09 | 1,017 | 1,032 | 1,014 | 1,020 | +1.59% | 68,600 | 781億7817万 | -7.86% | - | 1.39 |
08/08 | 1,018 | 1,018 | 1,001 | 1,004 | -0.3% | 101,300 | 769億5185万 | -9.87% | - | 1.37 |
08/07 | 1,021 | 1,027 | 999 | 1,007 | -1.85% | 114,800 | 771億8178万 | -10.01% | - | 1.38 |
08/06 | 1,054 | 1,063 | 988 | 1,026 | -4.65% | 264,800 | 786億3804万 | -8.96% | - | 1.4 |
08/05 | 1,019 | 1,120 | 964 | 1,076 | +5.28% | 469,400 | 824億7030万 | -5.11% | - | 1.47 |
08/02 | 1,051 | 1,057 | 1,011 | 1,022 | -4.84% | 125,900 | 783億3146万 | -10.11% | - | 1.4 |
08/01 | 1,106 | 1,106 | 1,063 | 1,074 | -4.28% | 192,600 | 823億1701万 | -5.87% | - | 1.47 |
07/31 | 1,116 | 1,139 | 1,116 | 1,122 | -1.32% | 124,300 | 859億9599万 | -1.75% | - | 1.53 |
07/30 | 1,135 | 1,147 | 1,130 | 1,137 | +0.18% | 76,200 | 871億4567万 | -0.61% | - | 1.55 |
07/29 | 1,121 | 1,140 | 1,115 | 1,135 | +0.44% | 72,900 | 869億9238万 | -0.87% | - | 1.55 |
07/26 | 1,121 | 1,133 | 1,110 | 1,130 | -0.35% | 62,300 | 866億915万 | -1.48% | - | 1.54 |
07/25 | 1,156 | 1,156 | 1,133 | 1,134 | -0.61% | 64,300 | 869億1573万 | -1.31% | - | 1.55 |
07/24 | 1,146 | 1,154 | 1,133 | 1,141 | +0.26% | 42,100 | 874億5225万 | -0.87% | - | 1.56 |
07/23 | 1,137 | 1,145 | 1,125 | 1,138 | +1.16% | 44,700 | 872億2231万 | -1.13% | - | 1.55 |
07/22 | 1,128 | 1,145 | 1,122 | 1,125 | -0.27% | 51,400 | 862億2030万 | -2.34% | - | 1.54 |
07/19 | 1,088 | 1,136 | 1,085 | 1,128 | +4.35% | 60,900 | 864億5022万 | -2.25% | - | 1.54 |
07/18 | 1,122 | 1,126 | 1,076 | 1,081 | -3.74% | 90,400 | 828億4813万 | -6.49% | - | 1.48 |
07/17 | 1,157 | 1,176 | 1,118 | 1,123 | -2.52% | 119,600 | 860億6702万 | -3.27% | - | 1.53 |
07/16 | 1,172 | 1,179 | 1,152 | 1,152 | -1.79% | 98,600 | 882億8958万 | -0.86% | - | 1.57 |
07/12 | 1,149 | 1,183 | 1,146 | 1,173 | +2.99% | 106,600 | 898億9903万 | +0.86% | - | 1.6 |
07/11 | 1,134 | 1,143 | 1,126 | 1,139 | +0.44% | 80,100 | 872億9326万 | -2.06% | - | 1.56 |
07/10 | 1,138 | 1,143 | 1,127 | 1,134 | +0.09% | 99,700 | 869億1006万 | -2.49% | - | 1.55 |
07/09 | 1,157 | 1,157 | 1,129 | 1,133 | -1.65% | 68,200 | 868億3342万 | -2.75% | - | 1.55 |
07/08 | 1,180 | 1,180 | 1,151 | 1,152 | -2.46% | 58,600 | 882億8958万 | -1.03% | - | 1.57 |
07/05 | 1,188 | 1,194 | 1,169 | 1,181 | +0.77% | 47,500 | 905億1215万 | +1.64% | - | 1.61 |
07/04 | 1,159 | 1,180 | 1,155 | 1,172 | +1.91% | 53,800 | 898億2239万 | +0.95% | - | 1.6 |
07/03 | 1,186 | 1,187 | 1,145 | 1,150 | -4.17% | 94,400 | 881億3630万 | -0.86% | - | 1.57 |
07/02 | 1,191 | 1,210 | 1,172 | 1,200 | -0.83% | 84,300 | 919億6832万 | +3.45% | - | 1.64 |
07/01 | 1,170 | 1,210 | 1,165 | 1,210 | +6.05% | 66,900 | 927億3472万 | +4.58% | - | 1.65 |
06/28 | 1,121 | 1,141 | 1,115 | 1,141 | +1.6% | 98,100 | 874億4654万 | -1.04% | - | 1.56 |
06/27 | 1,110 | 1,129 | 1,109 | 1,123 | +1.81% | 85,000 | 860億6702万 | -2.6% | - | 1.53 |
06/26 | 1,145 | 1,147 | 1,100 | 1,103 | -4.67% | 125,200 | 845億3421万 | -4.5% | - | 1.51 |
06/25 | 1,179 | 1,185 | 1,154 | 1,157 | -1.7% | 53,500 | 886億7279万 | 0% | - | 1.58 |
06/24 | 1,179 | 1,183 | 1,163 | 1,177 | -0.25% | 37,700 | 902億559万 | +1.82% | - | 1.61 |
06/21 | 1,193 | 1,206 | 1,173 | 1,180 | +0.25% | 80,500 | 904億3551万 | +2.08% | - | 1.61 |
06/20 | 1,185 | 1,194 | 1,170 | 1,177 | -1.09% | 68,900 | 902億559万 | +1.82% | - | 1.61 |
06/19 | 1,148 | 1,195 | 1,145 | 1,190 | +5.78% | 113,800 | 912億192万 | +2.85% | - | 1.62 |
06/18 | 1,160 | 1,161 | 1,121 | 1,125 | -3.18% | 95,100 | 862億2030万 | -2.93% | - | 1.54 |
06/17 | 1,185 | 1,187 | 1,162 | 1,162 | -2.68% | 43,700 | 890億5599万 | 0% | - | 1.59 |
06/14 | 1,196 | 1,211 | 1,186 | 1,194 | +1.02% | 87,000 | 915億848万 | +2.58% | - | 1.63 |
06/13 | 1,174 | 1,192 | 1,158 | 1,182 | -0.42% | 108,100 | 905億8879万 | +1.11% | - | 1.61 |
06/12 | 1,170 | 1,197 | 1,170 | 1,187 | +2.06% | 95,500 | 909億7199万 | +1.37% | - | 1.62 |
06/11 | 1,165 | 1,171 | 1,148 | 1,163 | -1.11% | 143,100 | 891億3263万 | -0.68% | - | 1.59 |
06/10 | 1,180 | 1,180 | 1,151 | 1,176 | +1.82% | 42,800 | 901億2895万 | +0.17% | - | 1.61 |
06/07 | 1,140 | 1,158 | 1,136 | 1,155 | +1.32% | 55,600 | 885億1951万 | -1.79% | - | 1.58 |
06/06 | 1,170 | 1,175 | 1,136 | 1,140 | -3.63% | 77,000 | 873億6990万 | -3.47% | - | 1.56 |
06/05 | 1,175 | 1,189 | 1,155 | 1,183 | +5.16% | 74,600 | 906億6543万 | -0.17% | - | 1.62 |
06/04 | 1,117 | 1,125 | 1,089 | 1,125 | +2.18% | 67,500 | 862億2030万 | -5.3% | - | 1.54 |
06/03 | 1,118 | 1,123 | 1,090 | 1,101 | -3.93% | 88,100 | 843億8093万 | -7.63% | - | 1.5 |
05/31 | 1,152 | 1,159 | 1,135 | 1,146 | -1.55% | 75,500 | 878億2974万 | -4.5% | - | 1.56 |
05/30 | 1,135 | 1,186 | 1,134 | 1,164 | +1.39% | 145,800 | 892億927万 | -3.4% | - | 1.59 |
05/29 | 1,119 | 1,155 | 1,110 | 1,148 | +1.95% | 104,100 | 879億8302万 | -5.12% | - | 1.57 |
05/28 | 1,111 | 1,126 | 1,107 | 1,126 | +1.62% | 73,900 | 862億9694万 | -7.33% | - | 1.54 |
05/27 | 1,125 | 1,125 | 1,105 | 1,108 | -1.86% | 52,600 | 849億1741万 | -9.4% | - | 1.51 |
05/24 | 1,154 | 1,154 | 1,128 | 1,129 | -3.42% | 76,300 | 865億2686万 | -8.36% | - | 1.54 |
05/23 | 1,155 | 1,174 | 1,135 | 1,169 | +0.78% | 83,200 | 895億9247万 | -5.65% | - | 1.6 |
05/22 | 1,150 | 1,173 | 1,150 | 1,160 | +1.4% | 99,400 | 889億271万 | -6.83% | - | 1.58 |
05/21 | 1,148 | 1,154 | 1,126 | 1,144 | -1.04% | 69,100 | 876億7189万 | -8.63% | - | 1.56 |
05/20 | 1,192 | 1,208 | 1,152 | 1,156 | -3.02% | 74,500 | 885億9152万 | -8.18% | - | 1.58 |
05/17 | 1,210 | 1,217 | 1,183 | 1,192 | -0.5% | 83,900 | 913億5043万 | -5.92% | - | 1.63 |
05/16 | 1,239 | 1,239 | 1,193 | 1,198 | -3.54% | 83,000 | 918億1025万 | -5.89% | - | 1.64 |
05/15 | 1,203 | 1,243 | 1,190 | 1,242 | +4.55% | 131,000 | 951億8224万 | -2.82% | - | 1.7 |
05/14 | 1,165 | 1,195 | 1,120 | 1,188 | -3.81% | 224,900 | 910億4388万 | -7.04% | - | 1.62 |
05/13 | 1,281 | 1,329 | 1,234 | 1,235 | -5.29% | 266,800 | 946億4579万 | -3.52% | - | 1.69 |
05/10 | 1,252 | 1,331 | 1,205 | 1,304 | +5.5% | 412,400 | 999億3369万 | +2.03% | - | 1.78 |
05/09 | 1,191 | 1,274 | 1,156 | 1,236 | +3.95% | 454,200 | 947億2242万 | -2.98% | - | 1.69 |
05/08 | 1,227 | 1,230 | 1,182 | 1,189 | -3.1% | 173,300 | 911億2052万 | -6.82% | - | 1.62 |
05/07 | 1,268 | 1,271 | 1,220 | 1,227 | -1.6% | 144,800 | 940億3270万 | -3.92% | - | 1.68 |
04/26 | 1,244 | 1,249 | 1,222 | 1,247 | -0.72% | 66,800 | 955億6542万 | -2.2% | - | 1.7 |
04/25 | 1,257 | 1,273 | 1,251 | 1,256 | +0.32% | 68,600 | 962億5515万 | -1.41% | - | 1.71 |
04/24 | 1,256 | 1,274 | 1,250 | 1,252 | +0.24% | 81,100 | 959億4860万 | -1.65% | - | 1.71 |
04/23 | 1,243 | 1,256 | 1,226 | 1,249 | +0.32% | 106,700 | 957億1869万 | -1.81% | - | 1.71 |
04/22 | 1,265 | 1,272 | 1,243 | 1,245 | -2.73% | 90,300 | 954億1215万 | -2.05% | - | 1.7 |
04/19 | 1,300 | 1,304 | 1,273 | 1,280 | -0.47% | 36,200 | 980億9442万 | +0.71% | - | 1.75 |
04/18 | 1,282 | 1,287 | 1,252 | 1,286 | +0.86% | 92,300 | 985億5424万 | +1.42% | - | 1.76 |
04/17 | 1,281 | 1,303 | 1,265 | 1,275 | -1.39% | 147,600 | 977億1124万 | +0.71% | - | 1.74 |
04/16 | 1,293 | 1,323 | 1,272 | 1,293 | -2.27% | 149,400 | 990億9069万 | +2.13% | - | 1.77 |
04/15 | 1,337 | 1,358 | 1,316 | 1,323 | +0.61% | 113,700 | 1013億8978万 | +4.5% | - | 1.81 |
04/12 | 1,317 | 1,318 | 1,300 | 1,315 | +0.61% | 36,500 | 1007億7669万 | +4.03% | - | 1.8 |
04/11 | 1,324 | 1,346 | 1,301 | 1,307 | -0.83% | 45,000 | 1001億6360万 | +3.24% | - | 1.78 |
04/10 | 1,310 | 1,334 | 1,310 | 1,318 | -1.27% | 53,500 | 1010億660万 | +3.86% | - | 1.8 |
04/09 | 1,327 | 1,350 | 1,320 | 1,335 | -0.07% | 75,600 | 1023億941万 | +4.87% | - | 1.82 |
04/08 | 1,354 | 1,383 | 1,327 | 1,336 | -0.22% | 95,700 | 1023億8605万 | +4.62% | - | 1.82 |
04/05 | 1,343 | 1,351 | 1,320 | 1,339 | -0.22% | 98,800 | 1026億1596万 | +4.61% | - | 1.83 |
04/04 | 1,329 | 1,355 | 1,309 | 1,342 | +0.98% | 96,700 | 1028億4587万 | +4.68% | - | 1.83 |
04/03 | 1,244 | 1,330 | 1,234 | 1,329 | +7.52% | 244,500 | 1018億4960万 | +3.5% | - | 1.81 |
04/02 | 1,238 | 1,250 | 1,215 | 1,236 | -0.08% | 202,200 | 947億2242万 | -4.04% | - | 1.69 |
04/01 | 1,224 | 1,258 | 1,223 | 1,237 | +2.66% | 207,000 | 947億9906万 | -4.63% | - | 1.69 |
03/29 | 1,208 | 1,217 | 1,186 | 1,205 | +0.33% | 98,700 | 923億4670万 | -7.73% | 12.76 | 1.37 |