株価チャート
2019/04/05～2019/09/03
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 |
| 09/03 | 740 | 741 | 740 | 741 | +0.54% | 1,200 | 38億101万 | +0.68% | 53.7 | 0.41 |
| 09/02 | 731 | 737 | 731 | 737 | +0.96% | 400 | 37億8049万 | +0.14% | 53.41 | 0.41 |
| 08/30 | 730 | 730 | 730 | 730 | -0.14% | 1,400 | 37億4459万 | -0.82% | 52.9 | 0.41 |
| 08/29 | 733 | 733 | 731 | 731 | -0.81% | 400 | 37億4972万 | -0.81% | 52.97 | 0.41 |
| 08/28 | 737 | 737 | 733 | 737 | 0% | 300 | 37億8049万 | 0% | 53.41 | 0.41 |
| 08/27 | 737 | 737 | 737 | 737 | +0.55% | 1,400 | 37億8049万 | 0% | 53.41 | 0.41 |
| 08/26 | 737 | 737 | 731 | 733 | -0.95% | 600 | 37億5997万 | -0.68% | 53.12 | 0.41 |
| 08/23 | 738 | 740 | 731 | 740 | +1.23% | 2,500 | 37億9588万 | +0.27% | 53.63 | 0.41 |
| 08/22 | 734 | 734 | 730 | 731 | +0.14% | 1,200 | 37億4972万 | -1.08% | 52.97 | 0.41 |
| 08/21 | 733 | 733 | 730 | 730 | -0.68% | 1,000 | 37億4459万 | -1.22% | 52.9 | 0.41 |
| 08/20 | 733 | 735 | 733 | 735 | -0.27% | 200 | 37億7023万 | -0.81% | 53.26 | 0.41 |
| 08/19 | 734 | 737 | 730 | 737 | +0.82% | 1,200 | 37億8049万 | -0.67% | 53.41 | 0.41 |
| 08/16 | 728 | 731 | 728 | 731 | +0.14% | 1,200 | 37億4972万 | -1.62% | 52.97 | 0.41 |
| 08/15 | 734 | 734 | 726 | 730 | -0.68% | 2,200 | 37億4459万 | -1.88% | 52.9 | 0.41 |
| 08/14 | 735 | 736 | 734 | 735 | -0.14% | 1,000 | 37億7023万 | -1.34% | 53.26 | 0.41 |
| 08/13 | 740 | 740 | 732 | 736 | -0.81% | 300 | 37億7536万 | -1.34% | 53.34 | 0.41 |
| 08/09 | 729 | 743 | 729 | 742 | +1.64% | 3,300 | 38億614万 | -0.67% | 53.77 | 0.42 |
| 08/08 | 731 | 731 | 725 | 730 | -0.14% | 2,000 | 37億4459万 | -2.28% | 52.9 | 0.41 |
| 08/07 | 735 | 736 | 726 | 731 | -0.41% | 3,400 | 37億4972万 | -2.27% | 52.97 | 0.41 |
| 08/06 | 737 | 737 | 733 | 734 | -0.41% | 1,400 | 37億6510万 | -2% | 53.19 | 0.41 |
| 08/05 | 744 | 744 | 735 | 737 | -0.14% | 2,900 | 37億8049万 | -1.73% | 53.41 | 0.41 |
| 08/02 | 743 | 743 | 737 | 738 | -0.67% | 2,600 | 37億8562万 | -1.6% | 53.48 | 0.41 |
| 08/01 | 740 | 744 | 740 | 743 | -0.4% | 1,300 | 38億1127万 | -1.07% | 53.84 | 0.42 |
| 07/31 | 741 | 750 | 741 | 746 | +0.67% | 300 | 38億2666万 | -0.67% | 54.06 | 0.42 |
| 07/30 | 744 | 744 | 741 | 741 | +0.14% | 500 | 38億101万 | -1.33% | 53.7 | 0.41 |
| 07/29 | 741 | 744 | 739 | 740 | -0.13% | 3,700 | 37億9588万 | -1.6% | 53.63 | 0.41 |
| 07/26 | 750 | 752 | 738 | 741 | -0.94% | 17,300 | 38億101万 | -1.46% | 53.7 | 0.41 |
| 07/25 | 744 | 750 | 744 | 748 | +0.67% | 2,800 | 38億3692万 | -0.53% | 54.2 | 0.42 |
| 07/24 | 748 | 752 | 743 | 743 | -0.67% | 3,400 | 38億1127万 | -1.33% | 53.84 | 0.42 |
| 07/23 | 744 | 754 | 744 | 748 | +0.94% | 3,300 | 38億3692万 | -0.66% | 54.2 | 0.42 |
| 07/22 | 745 | 749 | 740 | 741 | -0.54% | 3,500 | 38億101万 | -1.72% | 53.7 | 0.41 |
| 07/19 | 750 | 755 | 743 | 745 | -0.67% | 5,000 | 38億2153万 | -1.19% | 53.99 | 0.42 |
| 07/18 | 758 | 760 | 750 | 750 | -0.53% | 3,700 | 38億4718万 | -0.66% | 54.35 | 0.42 |
| 07/17 | 757 | 757 | 751 | 754 | -0.4% | 1,200 | 38億6770万 | -0.13% | 54.64 | 0.42 |
| 07/16 | 751 | 759 | 751 | 757 | -0.79% | 8,100 | 38億8308万 | +0.13% | 54.86 | 0.42 |
| 07/12 | 765 | 765 | 760 | 763 | -0.52% | 2,900 | 39億1386万 | +0.93% | 55.29 | 0.43 |
| 07/11 | 765 | 767 | 761 | 767 | +0.79% | 2,100 | 39億3438万 | +1.46% | 55.58 | 0.43 |
| 07/10 | 759 | 769 | 759 | 761 | +0.53% | 8,300 | 39億360万 | +0.79% | 55.15 | 0.43 |
| 07/09 | 760 | 760 | 756 | 757 | +0.26% | 2,700 | 38億8308万 | +0.13% | 54.86 | 0.42 |
| 07/08 | 758 | 761 | 755 | 755 | 0% | 2,200 | 38億7283万 | -0.26% | 54.71 | 0.42 |
| 07/05 | 754 | 758 | 754 | 755 | +0.13% | 1,000 | 38億7283万 | -0.4% | 54.71 | 0.42 |
| 07/04 | 758 | 760 | 754 | 754 | -0.4% | 2,000 | 38億6770万 | -0.66% | 54.64 | 0.42 |
| 07/03 | 749 | 759 | 749 | 757 | +0.8% | 2,000 | 38億8308万 | -0.53% | 54.86 | 0.42 |
| 07/02 | 755 | 756 | 751 | 751 | 0% | 3,100 | 38億5231万 | -1.44% | 54.42 | 0.42 |
| 07/01 | 753 | 753 | 748 | 751 | +1.08% | 3,200 | 38億5231万 | -1.7% | 54.42 | 0.42 |
| 06/28 | 755 | 756 | 740 | 743 | -1.33% | 7,300 | 38億1127万 | -2.88% | 53.84 | 0.42 |
| 06/27 | 755 | 755 | 749 | 753 | -0.13% | 2,800 | 38億6257万 | -1.83% | 54.57 | 0.42 |
| 06/26 | 755 | 755 | 750 | 754 | +0.27% | 800 | 38億6770万 | -1.95% | 54.64 | 0.42 |
| 06/25 | 750 | 762 | 748 | 752 | +0.53% | 3,600 | 38億5744万 | -2.46% | 54.49 | 0.42 |
| 06/24 | 751 | 751 | 748 | 748 | -0.27% | 3,700 | 38億3692万 | -3.23% | 54.2 | 0.42 |
| 06/21 | 754 | 754 | 750 | 750 | -0.66% | 5,400 | 38億4718万 | -3.23% | 54.35 | 0.42 |
| 06/20 | 755 | 758 | 754 | 755 | 0% | 800 | 38億7283万 | -2.83% | 54.71 | 0.42 |
| 06/19 | 759 | 761 | 753 | 755 | 0% | 5,100 | 38億7283万 | -3.08% | 54.71 | 0.42 |
| 06/18 | 760 | 760 | 755 | 755 | -0.13% | 4,000 | 38億7283万 | -3.45% | 54.71 | 0.42 |
| 06/17 | 759 | 760 | 756 | 756 | -0.4% | 1,000 | 38億7796万 | -3.82% | 54.78 | 0.42 |
| 06/14 | 759 | 759 | 758 | 759 | -0.39% | 800 | 38億9334万 | -3.92% | 55 | 0.42 |
| 06/13 | 757 | 762 | 757 | 762 | 0% | 400 | 39億873万 | -4.15% | 55.22 | 0.43 |
| 06/12 | 762 | 763 | 755 | 762 | +0.53% | 1,000 | 39億873万 | -4.63% | 55.22 | 0.43 |
| 06/11 | 763 | 763 | 756 | 758 | -0.66% | 4,200 | 38億8821万 | -5.6% | 54.93 | 0.42 |
| 06/10 | 760 | 768 | 756 | 763 | +0.93% | 2,000 | 39億1386万 | -5.57% | 55.29 | 0.43 |
| 06/07 | 754 | 765 | 754 | 756 | -0.79% | 3,100 | 38億7796万 | -7.01% | 54.78 | 0.42 |
| 06/06 | 771 | 771 | 760 | 762 | -1.04% | 4,700 | 39億873万 | -6.85% | 55.22 | 0.43 |
| 06/05 | 778 | 786 | 751 | 770 | -1.28% | 7,900 | 39億4977万 | -6.44% | 55.8 | 0.43 |
| 06/04 | 786 | 786 | 780 | 780 | -0.51% | 1,500 | 40億107万 | -5.68% | 56.52 | 0.44 |
| 06/03 | 787 | 787 | 780 | 784 | -0.38% | 2,100 | 40億2158万 | -5.66% | 56.81 | 0.44 |
| 05/31 | 788 | 788 | 787 | 787 | -0.63% | 2,700 | 40億3697万 | -5.75% | 57.03 | 0.44 |
| 05/30 | 790 | 792 | 788 | 792 | +0.51% | 500 | 40億6262万 | -5.49% | 57.39 | 0.44 |
| 05/29 | 790 | 790 | 788 | 788 | -0.76% | 1,000 | 40億4210万 | -6.41% | 57.1 | 0.44 |
| 05/28 | 799 | 799 | 788 | 794 | +0.51% | 2,300 | 40億7288万 | -6.04% | 57.54 | 0.44 |
| 05/27 | 786 | 805 | 785 | 790 | -1.37% | 3,700 | 40億5236万 | -6.84% | 57.25 | 0.44 |
| 05/24 | 798 | 801 | 792 | 801 | +0.38% | 1,800 | 41億879万 | -5.99% | 58.05 | 0.45 |
| 05/23 | 798 | 798 | 793 | 798 | -0.13% | 1,000 | 40億9340万 | -6.67% | 57.83 | 0.45 |
| 05/22 | 796 | 799 | 796 | 799 | +0.5% | 500 | 40億9853万 | -6.88% | 57.9 | 0.45 |
| 05/21 | 792 | 801 | 791 | 795 | -0.75% | 900 | 40億7801万 | -7.67% | 57.61 | 0.44 |
| 05/20 | 813 | 814 | 801 | 801 | -0.62% | 1,600 | 41億879万 | -7.4% | 58.05 | 0.45 |
| 05/17 | 796 | 806 | 772 | 806 | +0.62% | 5,400 | 41億3443万 | -7.25% | 58.41 | 0.45 |
| 05/16 | 802 | 808 | 796 | 801 | -4.76% | 6,700 | 41億879万 | -8.14% | 58.05 | 0.45 |
| 05/15 | 855 | 855 | 830 | 841 | +0.12% | 3,700 | 43億1397万 | -3.89% | 60.94 | 0.47 |
| 05/14 | 856 | 856 | 840 | 840 | -3% | 3,700 | 43億884万 | -4.11% | 60.87 | 0.47 |
| 05/13 | 866 | 868 | 861 | 866 | -0.23% | 1,700 | 44億4221万 | -1.37% | 62.76 | 0.48 |
| 05/10 | 872 | 872 | 861 | 868 | -0.46% | 16,900 | 44億5247万 | -1.36% | 62.9 | 0.49 |
| 05/09 | 875 | 875 | 872 | 872 | -0.34% | 1,900 | 44億7299万 | -1.02% | 63.19 | 0.49 |
| 05/08 | 883 | 883 | 875 | 875 | -0.46% | 5,300 | 44億8837万 | -0.79% | 63.41 | 0.49 |
| 05/07 | 880 | 885 | 879 | 879 | 0% | 5,900 | 45億889万 | -0.45% | 63.7 | 0.49 |
| 04/26 | 879 | 880 | 879 | 879 | 0% | 2,800 | 45億889万 | -0.57% | 63.7 | 0.49 |
| 04/25 | 881 | 886 | 879 | 879 | 0% | 2,200 | 45億889万 | -0.57% | 63.7 | 0.49 |
| 04/24 | 880 | 883 | 879 | 879 | 0% | 1,200 | 45億889万 | -0.57% | 63.7 | 0.49 |
| 04/23 | 880 | 880 | 879 | 879 | -0.11% | 3,100 | 45億889万 | -0.57% | 63.7 | 0.49 |
| 04/22 | 884 | 885 | 879 | 880 | +0.11% | 9,300 | 45億1402万 | -0.45% | 63.77 | 0.49 |
| 04/19 | 875 | 883 | 875 | 879 | +0.46% | 3,000 | 45億889万 | -0.57% | 63.7 | 0.49 |
| 04/18 | 879 | 880 | 875 | 875 | 0% | 3,000 | 44億8837万 | -1.13% | 63.41 | 0.49 |
| 04/17 | 878 | 879 | 875 | 875 | -0.11% | 2,000 | 44億8837万 | -1.13% | 63.41 | 0.49 |
| 04/16 | 876 | 881 | 875 | 876 | 0% | 2,300 | 44億9350万 | -1.02% | 63.48 | 0.49 |
| 04/15 | 880 | 883 | 875 | 876 | +0.11% | 2,300 | 44億9350万 | -1.02% | 63.48 | 0.49 |
| 04/12 | 881 | 885 | 875 | 875 | -0.79% | 20,900 | 44億8837万 | -1.13% | 63.41 | 0.49 |
| 04/11 | 879 | 890 | 879 | 882 | +0.34% | 2,400 | 45億2428万 | -0.45% | 63.92 | 0.49 |
| 04/10 | 892 | 892 | 879 | 879 | -0.11% | 3,400 | 45億889万 | -0.9% | 63.7 | 0.49 |
| 04/09 | 900 | 900 | 880 | 880 | -0.56% | 12,600 | 45億1402万 | -0.9% | 63.77 | 0.49 |
| 04/08 | 890 | 894 | 882 | 885 | -0.78% | 7,600 | 45億3967万 | -0.45% | 64.13 | 0.5 |
| 04/05 | 888 | 900 | 881 | 892 | +1.02% | 9,500 | 45億7558万 | +0.34% | 64.64 | 0.5 |
