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 | 1,062 | 1,093 | 1,060 | 1,080 | +0.93% | 1,065,300 | 979億2748万 | +0.09% | 9.54 | 2.92 |
| 09/27 | 1,073 | 1,104 | 1,060 | 1,070 | -6.22% | 1,898,200 | 970億2075万 | -0.56% | 9.45 | 2.9 |
| 09/26 | 1,136 | 1,154 | 1,136 | 1,141 | +0.53% | 2,315,600 | 1034億5857万 | +6.24% | 10.08 | 3.09 |
| 09/25 | 1,142 | 1,146 | 1,135 | 1,135 | -0.96% | 876,300 | 1029億1453万 | +6.27% | 10.02 | 3.07 |
| 09/24 | 1,146 | 1,154 | 1,141 | 1,146 | +0.26% | 918,500 | 1039億1194万 | +7.81% | 10.12 | 3.1 |
| 09/20 | 1,154 | 1,167 | 1,138 | 1,143 | -0.44% | 792,800 | 1036億3992万 | +8.24% | 10.09 | 3.09 |
| 09/19 | 1,148 | 1,162 | 1,146 | 1,148 | +0.35% | 767,600 | 1040億9329万 | +9.44% | 10.14 | 3.11 |
| 09/18 | 1,162 | 1,163 | 1,137 | 1,144 | -1.21% | 979,200 | 1037億3059万 | +9.68% | 10.1 | 3.1 |
| 09/17 | 1,115 | 1,165 | 1,115 | 1,158 | +4.99% | 1,891,800 | 1050億2万 | +11.78% | 10.23 | 3.13 |
| 09/13 | 1,102 | 1,108 | 1,089 | 1,103 | +0.64% | 1,021,300 | 1000億1298万 | +7.3% | 9.74 | 2.98 |
| 09/12 | 1,107 | 1,108 | 1,090 | 1,096 | -0.45% | 683,700 | 993億7826万 | +7.24% | 9.68 | 2.97 |
| 09/11 | 1,105 | 1,108 | 1,092 | 1,101 | -0.09% | 824,100 | 998億3163万 | +8.37% | 9.72 | 2.98 |
| 09/10 | 1,106 | 1,107 | 1,088 | 1,102 | -0.09% | 987,300 | 999億2230万 | +9.11% | 9.73 | 2.98 |
| 09/09 | 1,091 | 1,109 | 1,085 | 1,103 | +1.75% | 956,200 | 1000億1298万 | +9.97% | 9.74 | 2.98 |
| 09/06 | 1,069 | 1,091 | 1,069 | 1,084 | +2.36% | 833,300 | 982億9018万 | +8.62% | 9.57 | 2.93 |
| 09/05 | 1,049 | 1,062 | 1,047 | 1,059 | +1.44% | 769,600 | 960億2334万 | +6.54% | 9.35 | 2.87 |
| 09/04 | 1,034 | 1,045 | 1,023 | 1,044 | +0.58% | 939,200 | 946億6323万 | +5.45% | 9.22 | 2.82 |
| 09/03 | 1,020 | 1,038 | 1,018 | 1,038 | +1.86% | 576,000 | 941億1919万 | +5.17% | 9.17 | 2.81 |
| 09/02 | 1,021 | 1,028 | 1,012 | 1,019 | -0.59% | 493,700 | 923億9639万 | +3.66% | 9 | 2.76 |
| 08/30 | 1,018 | 1,035 | 1,018 | 1,025 | +1.18% | 950,300 | 929億4044万 | +4.59% | 9.05 | 2.77 |
| 08/29 | 1,011 | 1,014 | 1,003 | 1,013 | +0.1% | 522,600 | 918億5235万 | +3.68% | 8.95 | 2.74 |
| 08/28 | 1,012 | 1,019 | 998 | 1,012 | +0.9% | 523,100 | 917億6168万 | +3.9% | 8.94 | 2.74 |
| 08/27 | 1,010 | 1,012 | 998 | 1,003 | +0.7% | 469,000 | 909億4562万 | +3.4% | 8.86 | 2.71 |
| 08/26 | 995 | 1,008 | 988 | 996 | -1.48% | 662,400 | 903億1090万 | +3% | 8.8 | 2.69 |
| 08/23 | 1,006 | 1,012 | 1,002 | 1,011 | +0.6% | 408,300 | 916億7100万 | +4.88% | 8.93 | 2.74 |
| 08/22 | 1,019 | 1,019 | 1,004 | 1,005 | -0.89% | 456,200 | 911億2696万 | +4.69% | 8.87 | 2.72 |
| 08/21 | 1,000 | 1,017 | 991 | 1,014 | +0.6% | 656,800 | 919億4303万 | +5.96% | 8.95 | 2.74 |
| 08/20 | 1,000 | 1,008 | 996 | 1,008 | +1.61% | 634,100 | 913億9898万 | +5.77% | 8.9 | 2.73 |
| 08/19 | 990 | 998 | 985 | 992 | +1.12% | 544,100 | 899億4821万 | +4.42% | 8.76 | 2.68 |
| 08/16 | 984 | 985 | 963 | 981 | +0.31% | 652,400 | 889億5080万 | +3.48% | 8.66 | 2.65 |
| 08/15 | 966 | 992 | 963 | 978 | -2% | 838,500 | 886億7878万 | +3.38% | 8.64 | 2.65 |
| 08/14 | 972 | 998 | 964 | 998 | +3.96% | 1,027,500 | 904億9225万 | +5.72% | 8.81 | 2.7 |
| 08/13 | 940 | 960 | 938 | 960 | +0.52% | 522,700 | 870億4665万 | +1.91% | 8.48 | 2.6 |
| 08/09 | 954 | 958 | 952 | 955 | +0.53% | 335,900 | 865億9328万 | +1.49% | 8.43 | 2.58 |
| 08/08 | 949 | 955 | 939 | 950 | -0.42% | 428,100 | 861億3992万 | +1.06% | 8.39 | 2.57 |
| 08/07 | 956 | 960 | 946 | 954 | +0.85% | 568,400 | 865億261万 | +1.6% | 8.42 | 2.58 |
| 08/06 | 901 | 946 | 892 | 946 | +1.61% | 829,500 | 857億7722万 | +0.85% | 8.35 | 2.56 |
| 08/05 | 962 | 963 | 925 | 931 | -3.22% | 924,100 | 844億1712万 | -0.64% | 8.22 | 2.52 |
| 08/02 | 970 | 973 | 955 | 962 | -3.32% | 1,087,100 | 872億2800万 | +2.89% | 8.49 | 2.6 |
| 08/01 | 996 | 1,019 | 977 | 995 | +3% | 1,973,500 | 902億2023万 | +6.76% | 8.79 | 2.69 |
| 07/31 | 955 | 968 | 954 | 966 | +0.94% | 817,600 | 875億9069万 | +4.21% | 8.53 | 2.61 |
| 07/30 | 960 | 969 | 953 | 957 | +0.74% | 534,000 | 867億7463万 | +3.68% | 8.45 | 2.59 |
| 07/29 | 953 | 960 | 947 | 950 | +0.32% | 446,000 | 861億3992万 | +3.26% | 8.39 | 2.57 |
| 07/26 | 949 | 956 | 942 | 947 | -0.21% | 329,900 | 858億6789万 | +3.27% | 8.36 | 2.56 |
| 07/25 | 925 | 950 | 925 | 949 | +2.71% | 589,500 | 860億4924万 | +3.83% | 8.38 | 2.57 |
| 07/24 | 925 | 927 | 921 | 924 | +0.11% | 419,500 | 837億8240万 | +1.32% | 8.16 | 2.5 |
| 07/23 | 916 | 923 | 906 | 923 | +0.54% | 476,500 | 836億9173万 | +1.54% | 8.15 | 2.5 |
| 07/22 | 926 | 929 | 918 | 918 | -0.65% | 314,700 | 832億3836万 | +1.21% | 8.11 | 2.48 |
| 07/19 | 910 | 927 | 910 | 924 | +2.21% | 409,600 | 837億8240万 | +2.1% | 8.16 | 2.5 |
| 07/18 | 925 | 925 | 904 | 904 | -2.59% | 572,800 | 819億6893万 | +0.11% | 7.98 | 2.45 |
| 07/17 | 926 | 931 | 920 | 928 | -0.43% | 374,400 | 841億4510万 | +2.77% | 8.19 | 2.51 |
| 07/16 | 938 | 938 | 921 | 932 | -0.53% | 578,200 | 845億779万 | +3.44% | 8.23 | 2.52 |
| 07/12 | 939 | 948 | 935 | 937 | +0.21% | 528,500 | 849億6116万 | +4.23% | 8.27 | 2.54 |
| 07/11 | 934 | 939 | 927 | 935 | -0.11% | 413,600 | 847億7981万 | +4.47% | 8.26 | 2.53 |
| 07/10 | 926 | 937 | 921 | 936 | +1.08% | 451,400 | 848億7048万 | +4.93% | 8.27 | 2.53 |
| 07/09 | 936 | 940 | 925 | 926 | -1.07% | 523,300 | 839億6375万 | +4.16% | 8.18 | 2.51 |
| 07/08 | 933 | 936 | 926 | 936 | +0.32% | 440,100 | 848億7048万 | +5.64% | 8.27 | 2.53 |
| 07/05 | 937 | 938 | 930 | 933 | -0.43% | 374,800 | 845億9846万 | +5.78% | 8.24 | 2.52 |
| 07/04 | 928 | 938 | 926 | 937 | +1.08% | 463,700 | 849億6116万 | +6.48% | 8.27 | 2.54 |
| 07/03 | 931 | 933 | 922 | 927 | -0.43% | 378,200 | 840億5442万 | +5.46% | 8.19 | 2.51 |
| 07/02 | 926 | 939 | 925 | 931 | +1.42% | 617,700 | 844億1712万 | +6.16% | 8.22 | 2.52 |
| 07/01 | 909 | 919 | 907 | 918 | +3.15% | 819,100 | 832億3836万 | +4.79% | 8.11 | 2.48 |
| 06/28 | 879 | 892 | 877 | 890 | +0.91% | 411,200 | 806億9950万 | +1.71% | 7.86 | 2.41 |
| 06/27 | 866 | 886 | 866 | 882 | +2.68% | 655,000 | 799億7411万 | +0.8% | 7.79 | 2.39 |
| 06/26 | 862 | 864 | 852 | 859 | -1.38% | 614,500 | 778億8862万 | -1.83% | 7.59 | 2.32 |
| 06/25 | 880 | 880 | 864 | 871 | -1.36% | 656,800 | 789億7670万 | -0.57% | 7.69 | 2.36 |
| 06/24 | 877 | 886 | 877 | 883 | +0.34% | 309,400 | 800億6478万 | +0.68% | 7.8 | 2.39 |
| 06/21 | 886 | 890 | 877 | 880 | +0.11% | 709,900 | 797億9276万 | +0.23% | 7.77 | 2.38 |
| 06/20 | 879 | 885 | 869 | 879 | -0.23% | 561,400 | 797億209万 | 0% | 7.76 | 2.38 |
| 06/19 | 865 | 882 | 861 | 881 | +2.44% | 627,900 | 798億8344万 | +0.11% | 7.78 | 2.38 |
| 06/18 | 871 | 880 | 858 | 860 | -1.49% | 495,400 | 779億7929万 | -2.38% | 7.59 | 2.33 |
| 06/17 | 876 | 880 | 872 | 873 | 0% | 407,800 | 791億5805万 | -1.24% | 7.71 | 2.36 |
| 06/14 | 870 | 883 | 864 | 873 | 0% | 504,700 | 791億5805万 | -1.36% | 7.71 | 2.36 |
| 06/13 | 885 | 891 | 873 | 873 | -1.47% | 630,200 | 791億5805万 | -1.58% | 7.71 | 2.36 |
| 06/12 | 893 | 900 | 881 | 886 | -0.23% | 605,300 | 803億3680万 | -0.34% | 7.82 | 2.4 |
| 06/11 | 881 | 896 | 878 | 888 | +1.72% | 502,600 | 805億1815万 | -0.45% | 7.84 | 2.4 |
| 06/10 | 861 | 875 | 859 | 873 | +1.87% | 488,200 | 791億5805万 | -2.68% | 7.71 | 2.36 |
| 06/07 | 852 | 857 | 838 | 857 | +2.27% | 575,400 | 777億727万 | -4.78% | 7.57 | 2.32 |
| 06/06 | 839 | 858 | 832 | 838 | -3.57% | 2,344,600 | 759億8447万 | -7.3% | 7.4 | 2.27 |
| 06/05 | 859 | 871 | 852 | 869 | +2.84% | 752,400 | 787億9535万 | -4.3% | 7.67 | 2.35 |
| 06/04 | 850 | 855 | 838 | 845 | -0.59% | 835,300 | 766億1919万 | -7.24% | 7.46 | 2.29 |
| 06/03 | 878 | 878 | 846 | 850 | -3.85% | 1,300,900 | 770億7256万 | -7.1% | 7.51 | 2.3 |
| 05/31 | 890 | 893 | 883 | 884 | -1.12% | 714,200 | 801億5546万 | -3.81% | 7.81 | 2.39 |
| 05/30 | 890 | 897 | 887 | 894 | +0.11% | 599,700 | 810億6219万 | -2.93% | 7.89 | 2.42 |
| 05/29 | 888 | 898 | 882 | 893 | 0% | 648,600 | 809億7152万 | -3.35% | 7.89 | 2.42 |
| 05/28 | 895 | 899 | 890 | 893 | -0.11% | 549,800 | 809億7152万 | -3.56% | 7.89 | 2.42 |
| 05/27 | 892 | 902 | 887 | 894 | +0.79% | 383,300 | 810億6219万 | -3.66% | 7.89 | 2.42 |
| 05/24 | 883 | 892 | 875 | 887 | -0.67% | 662,600 | 804億2748万 | -4.62% | 7.83 | 2.4 |
| 05/23 | 893 | 899 | 887 | 893 | 0% | 369,600 | 809億7152万 | -4.18% | 7.89 | 2.42 |
| 05/22 | 893 | 901 | 889 | 893 | +0.34% | 508,600 | 809億7152万 | -4.39% | 7.89 | 2.42 |
| 05/21 | 898 | 898 | 883 | 890 | -1.66% | 733,600 | 806億9950万 | -5.02% | 7.86 | 2.41 |
| 05/20 | 910 | 915 | 898 | 905 | -0.66% | 412,000 | 820億5960万 | -3.72% | 7.99 | 2.45 |
| 05/17 | 907 | 916 | 899 | 911 | +0.77% | 755,100 | 826億364万 | -3.29% | 8.04 | 2.46 |
| 05/16 | 906 | 908 | 889 | 904 | -0.55% | 759,700 | 819億6893万 | -4.24% | 7.98 | 2.45 |
| 05/15 | 919 | 925 | 903 | 909 | -2.57% | 762,000 | 824億2230万 | -3.91% | 8.03 | 2.46 |
| 05/14 | 889 | 936 | 880 | 933 | +3.67% | 1,009,200 | 845億9846万 | -1.58% | 8.24 | 2.52 |
| 05/13 | 912 | 913 | 894 | 900 | -1.42% | 808,900 | 816億624万 | -5.06% | 7.95 | 2.44 |
| 05/10 | 914 | 931 | 906 | 913 | -0.22% | 777,000 | 827億8499万 | -3.69% | 8.06 | 2.47 |
| 05/09 | 954 | 957 | 914 | 915 | -4.59% | 1,320,600 | 829億6634万 | -3.38% | 8.08 | 2.48 |
| 05/08 | 982 | 995 | 955 | 959 | -5.24% | 1,351,700 | 869億5598万 | +1.16% | 8.47 | 2.59 |
