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 | 1,328 | 1,335 | 1,314 | 1,314 | -1.79% | 14,300 | 170億137万 | +3.71% | - | 1.38 |
09/17 | 1,330 | 1,355 | 1,319 | 1,338 | -0.52% | 27,200 | 173億1189万 | +5.85% | - | 1.41 |
09/13 | 1,368 | 1,370 | 1,336 | 1,345 | -1.39% | 34,700 | 174億246万 | +6.75% | - | 1.41 |
09/12 | 1,357 | 1,370 | 1,349 | 1,364 | +1.04% | 42,700 | 176億4830万 | +8.51% | - | 1.43 |
09/11 | 1,325 | 1,351 | 1,325 | 1,350 | +2.97% | 36,400 | 174億6716万 | +7.48% | - | 1.42 |
09/10 | 1,319 | 1,335 | 1,305 | 1,311 | -0.61% | 18,900 | 169億6255万 | +4.38% | - | 1.38 |
09/09 | 1,355 | 1,355 | 1,310 | 1,319 | -2.66% | 20,600 | 170億6606万 | +5.02% | - | 1.39 |
09/06 | 1,287 | 1,377 | 1,287 | 1,355 | +5.78% | 84,600 | 175億3185万 | +7.63% | - | 1.42 |
09/05 | 1,198 | 1,317 | 1,198 | 1,281 | +7.65% | 87,500 | 165億7439万 | +1.59% | - | 1.35 |
09/04 | 1,206 | 1,208 | 1,190 | 1,190 | -2.46% | 17,600 | 153億9698万 | -6.08% | - | 1.25 |
09/03 | 1,206 | 1,231 | 1,199 | 1,220 | +1.16% | 8,400 | 157億8513万 | -4.54% | - | 1.28 |
09/02 | 1,218 | 1,227 | 1,206 | 1,206 | -2.19% | 11,800 | 156億399万 | -6.22% | - | 1.27 |
08/30 | 1,209 | 1,236 | 1,209 | 1,233 | +2.07% | 16,900 | 159億5334万 | -4.93% | - | 1.3 |
08/29 | 1,215 | 1,218 | 1,207 | 1,208 | -0.82% | 23,900 | 156億2987万 | -7.5% | - | 1.27 |
08/28 | 1,203 | 1,227 | 1,201 | 1,218 | +1.25% | 13,100 | 157億5926万 | -7.45% | - | 1.28 |
08/27 | 1,217 | 1,226 | 1,203 | 1,203 | -0.91% | 24,700 | 155億6518万 | -9.28% | - | 1.26 |
08/26 | 1,230 | 1,245 | 1,213 | 1,214 | -3.65% | 27,700 | 157億750万 | -9.06% | - | 1.28 |
08/23 | 1,273 | 1,279 | 1,254 | 1,260 | -0.32% | 21,700 | 163億268万 | -6.18% | - | 1.32 |
08/22 | 1,212 | 1,285 | 1,212 | 1,264 | +0.32% | 48,900 | 163億5443万 | -6.16% | - | 1.33 |
08/21 | 1,268 | 1,273 | 1,255 | 1,260 | -1.56% | 9,100 | 163億268万 | -6.87% | - | 1.32 |
08/20 | 1,244 | 1,284 | 1,244 | 1,280 | +2.48% | 18,200 | 165億6145万 | -5.81% | - | 1.34 |
08/19 | 1,243 | 1,259 | 1,231 | 1,249 | +0.56% | 16,600 | 161億6036万 | -8.5% | - | 1.31 |
08/16 | 1,239 | 1,256 | 1,231 | 1,242 | +0.24% | 25,100 | 160億6978万 | -9.61% | - | 1.3 |
08/15 | 1,202 | 1,239 | 1,173 | 1,239 | +1.39% | 81,100 | 160億3097万 | -10.35% | - | 1.3 |
08/14 | 1,229 | 1,230 | 1,203 | 1,222 | +0.16% | 21,900 | 158億1101万 | -12.09% | - | 1.28 |
08/13 | 1,236 | 1,236 | 1,200 | 1,220 | -2.63% | 32,900 | 157億8513万 | -12.86% | - | 1.28 |
08/09 | 1,259 | 1,287 | 1,250 | 1,253 | -0.16% | 46,600 | 162億1211万 | -11.2% | - | 1.32 |
08/08 | 1,313 | 1,319 | 1,248 | 1,255 | -7.58% | 142,100 | 162億3799万 | -11.62% | - | 1.32 |
08/07 | 1,356 | 1,384 | 1,309 | 1,358 | +1.49% | 33,200 | 175億7067万 | -4.9% | - | 1.43 |
08/06 | 1,282 | 1,339 | 1,256 | 1,338 | +1.21% | 37,700 | 173億1189万 | -6.56% | - | 1.41 |
08/05 | 1,380 | 1,393 | 1,293 | 1,322 | -4.2% | 48,400 | 171億488万 | -8% | - | 1.39 |
08/02 | 1,401 | 1,405 | 1,372 | 1,380 | -2.47% | 46,700 | 178億5532万 | -4.17% | - | 1.45 |
08/01 | 1,420 | 1,438 | 1,402 | 1,415 | -0.98% | 17,300 | 183億817万 | -1.87% | - | 1.49 |
07/31 | 1,467 | 1,467 | 1,426 | 1,429 | -2.59% | 19,400 | 184億8931万 | -0.83% | - | 1.5 |
07/30 | 1,427 | 1,467 | 1,427 | 1,467 | +2.8% | 37,300 | 189億8098万 | +1.88% | - | 1.54 |
07/29 | 1,460 | 1,460 | 1,427 | 1,427 | -2.26% | 23,200 | 184億6343万 | -0.76% | - | 1.5 |
07/26 | 1,458 | 1,464 | 1,431 | 1,460 | -0.21% | 17,600 | 188億9041万 | +1.6% | - | 1.53 |
07/25 | 1,467 | 1,474 | 1,453 | 1,463 | -0.2% | 17,900 | 189億2922万 | +1.95% | - | 1.54 |
07/24 | 1,476 | 1,487 | 1,453 | 1,466 | -0.34% | 32,200 | 189億6804万 | +2.16% | - | 1.54 |
07/23 | 1,430 | 1,515 | 1,430 | 1,471 | +3.3% | 104,500 | 190億3273万 | +2.72% | - | 1.55 |
07/22 | 1,398 | 1,434 | 1,398 | 1,424 | +1.79% | 18,700 | 184億2462万 | -0.49% | - | 1.5 |
07/19 | 1,370 | 1,407 | 1,370 | 1,399 | +2.12% | 24,600 | 181億115万 | -2.24% | - | 1.47 |
07/18 | 1,403 | 1,410 | 1,368 | 1,370 | -2.49% | 40,300 | 177億2593万 | -4.33% | - | 1.44 |
07/17 | 1,400 | 1,422 | 1,381 | 1,405 | -0.64% | 26,200 | 181億7878万 | -2.16% | - | 1.48 |
07/16 | 1,430 | 1,452 | 1,414 | 1,414 | -1.39% | 14,400 | 182億9523万 | -1.81% | - | 1.49 |
07/12 | 1,473 | 1,474 | 1,433 | 1,434 | -2.12% | 21,400 | 185億5400万 | -0.69% | - | 1.51 |
07/11 | 1,456 | 1,475 | 1,435 | 1,465 | +1.45% | 23,500 | 189億5510万 | +1.31% | - | 1.54 |
07/10 | 1,440 | 1,458 | 1,420 | 1,444 | -0.62% | 23,900 | 186億8339万 | -0.07% | - | 1.52 |
07/09 | 1,471 | 1,489 | 1,452 | 1,453 | -1.16% | 19,700 | 187億9984万 | +0.41% | - | 1.53 |
07/08 | 1,499 | 1,506 | 1,470 | 1,470 | -1.41% | 30,200 | 190億1979万 | +1.52% | - | 1.54 |
07/05 | 1,486 | 1,502 | 1,465 | 1,491 | +1.5% | 29,900 | 192億9151万 | +3.25% | - | 1.57 |
07/04 | 1,465 | 1,481 | 1,450 | 1,469 | 0% | 21,400 | 190億686万 | +1.8% | - | 1.54 |
07/03 | 1,447 | 1,491 | 1,432 | 1,469 | +1.45% | 60,100 | 190億686万 | +1.73% | - | 1.54 |
07/02 | 1,464 | 1,465 | 1,430 | 1,448 | -1.03% | 28,500 | 187億3514万 | +0.21% | - | 1.52 |
07/01 | 1,467 | 1,480 | 1,437 | 1,463 | +3.61% | 55,000 | 189億2922万 | +0.97% | - | 1.54 |
06/28 | 1,405 | 1,435 | 1,392 | 1,412 | -0.77% | 47,600 | 182億6935万 | -2.75% | - | 1.48 |
06/27 | 1,404 | 1,424 | 1,398 | 1,423 | +2.08% | 29,900 | 184億1168万 | -2.27% | - | 1.5 |
06/26 | 1,399 | 1,435 | 1,394 | 1,394 | -0.85% | 24,400 | 180億3646万 | -4.52% | - | 1.46 |
06/25 | 1,409 | 1,426 | 1,398 | 1,406 | -0.21% | 24,600 | 181億9172万 | -3.9% | - | 1.48 |
06/24 | 1,408 | 1,423 | 1,392 | 1,409 | +0.36% | 25,200 | 182億3054万 | -3.89% | - | 1.48 |
06/21 | 1,430 | 1,430 | 1,395 | 1,404 | -1.13% | 40,900 | 181億6584万 | -4.42% | - | 1.48 |
06/20 | 1,450 | 1,462 | 1,416 | 1,420 | -1.93% | 28,700 | 183億7286万 | -3.6% | - | 1.49 |
06/19 | 1,425 | 1,469 | 1,425 | 1,448 | +3.5% | 91,700 | 187億3514万 | -2.16% | - | 1.52 |
06/18 | 1,421 | 1,453 | 1,391 | 1,399 | -2.17% | 40,700 | 181億115万 | -5.35% | - | 1.47 |
06/17 | 1,429 | 1,449 | 1,390 | 1,430 | -0.42% | 59,500 | 185億225万 | -3.57% | - | 1.5 |
06/14 | 1,430 | 1,458 | 1,415 | 1,436 | +0.28% | 40,000 | 185億7988万 | -3.49% | - | 1.51 |
06/13 | 1,461 | 1,468 | 1,422 | 1,432 | -2.85% | 62,500 | 185億2813万 | -4.15% | - | 1.5 |
06/12 | 1,493 | 1,513 | 1,469 | 1,474 | -1.99% | 30,900 | 190億7155万 | -1.67% | - | 1.55 |
06/11 | 1,496 | 1,517 | 1,484 | 1,504 | +0.2% | 38,700 | 194億5971万 | -0.07% | - | 1.58 |
06/10 | 1,501 | 1,533 | 1,492 | 1,501 | +0.87% | 49,500 | 194億2089万 | -0.6% | - | 1.58 |
06/07 | 1,477 | 1,509 | 1,447 | 1,488 | +2.76% | 69,600 | 192億5269万 | -2.11% | - | 1.56 |
06/06 | 1,492 | 1,492 | 1,448 | 1,448 | -2.95% | 34,100 | 187億3514万 | -5.3% | - | 1.52 |
06/05 | 1,500 | 1,514 | 1,475 | 1,492 | +2.12% | 45,000 | 193億444万 | -3.12% | - | 1.57 |
06/04 | 1,405 | 1,469 | 1,387 | 1,461 | +6.25% | 97,300 | 189億335万 | -5.68% | - | 1.54 |
06/03 | 1,469 | 1,469 | 1,372 | 1,375 | -6.53% | 79,700 | 177億9062万 | -11.86% | - | 1.44 |
05/31 | 1,482 | 1,504 | 1,432 | 1,471 | -0.81% | 75,900 | 190億3273万 | -6.72% | - | 1.55 |
05/30 | 1,493 | 1,510 | 1,459 | 1,483 | -0.67% | 54,100 | 191億8800万 | -6.91% | - | 1.56 |
05/29 | 1,566 | 1,566 | 1,487 | 1,493 | -4.78% | 92,700 | 193億1738万 | -6.98% | - | 1.57 |
05/28 | 1,547 | 1,587 | 1,521 | 1,568 | +2.28% | 101,900 | 202億8778万 | -3.09% | - | 1.65 |
05/27 | 1,518 | 1,545 | 1,504 | 1,533 | +1.19% | 75,400 | 198億3493万 | -5.95% | - | 1.61 |
05/24 | 1,480 | 1,538 | 1,476 | 1,515 | +0.33% | 87,300 | 196億203万 | -7.79% | - | 1.59 |
05/23 | 1,486 | 1,526 | 1,408 | 1,510 | +1.68% | 207,500 | 195億3734万 | -8.98% | - | 1.59 |
05/22 | 1,480 | 1,514 | 1,455 | 1,485 | +0.34% | 48,800 | 192億1387万 | -11.5% | - | 1.56 |
05/21 | 1,485 | 1,485 | 1,427 | 1,480 | +0.68% | 31,300 | 191億4918万 | -12.94% | - | 1.56 |
05/20 | 1,523 | 1,548 | 1,451 | 1,470 | -3.29% | 64,900 | 190億1979万 | -14.58% | - | 1.54 |
05/17 | 1,575 | 1,593 | 1,501 | 1,520 | -3.37% | 108,300 | 196億6673万 | -12.74% | - | 1.6 |
05/16 | 1,494 | 1,574 | 1,450 | 1,573 | +12.04% | 155,300 | 203億5247万 | -10.98% | - | 1.65 |
05/15 | 1,366 | 1,443 | 1,355 | 1,404 | -7.45% | 234,100 | 181億6584万 | -21.12% | - | 1.48 |
05/14 | 1,491 | 1,539 | 1,428 | 1,517 | -3.31% | 87,200 | 196億2791万 | -15.49% | - | 1.59 |
05/13 | 1,586 | 1,635 | 1,568 | 1,569 | -0.19% | 73,600 | 203億72万 | -12.93% | - | 1.65 |
05/10 | 1,573 | 1,630 | 1,551 | 1,572 | +0.58% | 69,700 | 203億3954万 | -12.37% | - | 1.65 |
05/09 | 1,674 | 1,674 | 1,553 | 1,563 | -4.64% | 106,100 | 202億2309万 | -12.49% | - | 1.64 |
05/08 | 1,600 | 1,666 | 1,555 | 1,639 | +1.49% | 106,900 | 212億642万 | -7.92% | - | 1.72 |
05/07 | 1,701 | 1,711 | 1,610 | 1,615 | -7.71% | 164,000 | 208億9590万 | -8.71% | - | 1.7 |
04/26 | 1,700 | 1,763 | 1,687 | 1,750 | +2.04% | 92,400 | 226億4261万 | -0.51% | - | 1.84 |
04/25 | 1,720 | 1,736 | 1,688 | 1,715 | -0.29% | 53,900 | 221億8976万 | -1.72% | - | 1.8 |
04/24 | 1,714 | 1,740 | 1,685 | 1,720 | +0.29% | 103,000 | 222億5445万 | -0.69% | - | 1.81 |
04/23 | 1,760 | 1,763 | 1,693 | 1,715 | -1.15% | 73,000 | 221億8976万 | -0.12% | - | 1.8 |
04/22 | 1,808 | 1,817 | 1,721 | 1,735 | -4.62% | 101,300 | 224億4853万 | +1.82% | - | 1.82 |
04/19 | 1,830 | 1,831 | 1,785 | 1,819 | -1.73% | 113,200 | 235億3538万 | +7.63% | - | 1.91 |