株価チャート
2019/04/08～2019/09/18
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 | 9,490 | 9,490 | 9,490 | 9,490 | 0% | 200 | 922億4280万 | +0.42% | 5.83 | 0.44 |
| 09/17 | 9,410 | 9,490 | 9,410 | 9,490 | -0.21% | 600 | 922億4280万 | +0.44% | 5.83 | 0.44 |
| 09/13 | 9,490 | 9,510 | 9,490 | 9,510 | +1.06% | 700 | 924億3720万 | +0.7% | 5.84 | 0.44 |
| 09/12 | 9,400 | 9,410 | 9,400 | 9,410 | +0.11% | 200 | 914億6520万 | -0.36% | 5.78 | 0.43 |
| 09/11 | 9,480 | 9,500 | 9,400 | 9,400 | -0.74% | 1,000 | 913億6800万 | -0.5% | 5.77 | 0.43 |
| 09/06 | 9,380 | 9,470 | 9,380 | 9,470 | +0.96% | 300 | 920億4840万 | +0.17% | 5.82 | 0.44 |
| 09/05 | 9,490 | 9,490 | 9,380 | 9,380 | +0.11% | 300 | 911億7360万 | -0.84% | 5.76 | 0.43 |
| 09/04 | 9,370 | 9,370 | 9,370 | 9,370 | -0.32% | 200 | 910億7640万 | -1.06% | 5.75 | 0.43 |
| 09/03 | 9,400 | 9,400 | 9,400 | 9,400 | +0.75% | 400 | 913億6800万 | -0.91% | 5.77 | 0.43 |
| 09/02 | 9,450 | 9,450 | 9,310 | 9,330 | -1.89% | 400 | 906億8760万 | -1.74% | 5.73 | 0.43 |
| 08/29 | 9,510 | 9,510 | 9,510 | 9,510 | -1.14% | 200 | 924億3720万 | -0.03% | 5.84 | 0.44 |
| 08/28 | 9,600 | 9,700 | 9,470 | 9,620 | +0.21% | 600 | 935億640万 | +1.05% | 5.91 | 0.44 |
| 08/27 | 9,590 | 9,600 | 9,580 | 9,600 | +1.05% | 800 | 933億1200万 | +0.85% | 5.89 | 0.44 |
| 08/26 | 9,530 | 9,530 | 9,380 | 9,500 | -0.31% | 500 | 923億4000万 | -0.19% | 5.83 | 0.44 |
| 08/23 | 9,530 | 9,530 | 9,530 | 9,530 | +1.6% | 100 | 926億3160万 | +0.11% | 5.85 | 0.44 |
| 08/22 | 9,530 | 9,530 | 9,380 | 9,380 | 0% | 500 | 911億7360万 | -1.49% | 5.76 | 0.43 |
| 08/21 | 9,380 | 9,380 | 9,380 | 9,380 | 0% | 300 | 911億7360万 | -1.58% | 5.76 | 0.43 |
| 08/20 | 9,590 | 9,630 | 9,380 | 9,380 | -0.64% | 1,800 | 911億7360万 | -1.68% | 5.76 | 0.43 |
| 08/19 | 9,440 | 9,440 | 9,440 | 9,440 | +0.11% | 100 | 917億5680万 | -1.14% | 5.8 | 0.43 |
| 08/16 | 9,450 | 9,450 | 9,430 | 9,430 | -0.11% | 600 | 916億5960万 | -1.36% | 5.79 | 0.43 |
| 08/15 | 9,430 | 9,580 | 9,430 | 9,440 | -1.05% | 300 | 917億5680万 | -1.36% | 5.8 | 0.43 |
| 08/14 | 9,540 | 9,540 | 9,540 | 9,540 | +1.6% | 200 | 927億2880万 | -0.41% | 5.86 | 0.44 |
| 08/13 | 9,500 | 9,500 | 9,390 | 9,390 | -1.05% | 200 | 912億7080万 | -2.07% | 5.77 | 0.43 |
| 08/09 | 9,380 | 9,490 | 9,380 | 9,490 | +1.28% | 200 | 922億4280万 | -1.11% | 5.83 | 0.44 |
| 08/08 | 9,430 | 9,500 | 9,360 | 9,370 | -0.64% | 500 | 910億7640万 | -2.46% | 5.75 | 0.43 |
| 08/07 | 9,430 | 9,430 | 9,430 | 9,430 | +0.32% | 200 | 916億5960万 | -1.86% | 5.79 | 0.43 |
| 08/06 | 9,500 | 9,500 | 9,300 | 9,400 | -1.05% | 600 | 913億6800万 | -2.28% | 5.77 | 0.43 |
| 08/05 | 9,510 | 9,510 | 9,500 | 9,500 | 0% | 900 | 923億4000万 | -1.28% | 5.83 | 0.44 |
| 08/02 | 9,630 | 9,630 | 9,500 | 9,500 | -0.73% | 500 | 923億4000万 | -1.2% | 5.83 | 0.44 |
| 08/01 | 9,600 | 9,600 | 9,570 | 9,570 | -0.31% | 200 | 930億2040万 | -0.34% | 5.88 | 0.44 |
| 07/31 | 9,650 | 9,650 | 9,600 | 9,600 | -0.52% | 700 | 933億1200万 | +0.13% | 5.89 | 0.44 |
| 07/30 | 9,770 | 9,770 | 9,630 | 9,650 | -1.23% | 400 | 937億9800万 | +0.8% | 5.93 | 0.44 |
| 07/29 | 9,770 | 9,770 | 9,770 | 9,770 | +1.56% | 200 | 949億6440万 | +2.21% | 6 | 0.45 |
| 07/26 | 9,770 | 9,770 | 9,530 | 9,620 | -1.64% | 300 | 935億640万 | +0.88% | 5.91 | 0.44 |
| 07/25 | 9,780 | 9,780 | 9,780 | 9,780 | +0.93% | 100 | 950億6160万 | +2.72% | 6.01 | 0.45 |
| 07/24 | 9,690 | 9,700 | 9,690 | 9,690 | +0.94% | 300 | 941億8680万 | +2.01% | 5.95 | 0.45 |
| 07/23 | 9,600 | 9,600 | 9,600 | 9,600 | +0.42% | 100 | 933億1200万 | +1.23% | 5.89 | 0.44 |
| 07/22 | 9,550 | 9,560 | 9,550 | 9,560 | -0.1% | 300 | 929億2320万 | +0.94% | 5.87 | 0.44 |
| 07/19 | 9,530 | 9,570 | 9,530 | 9,570 | -0.1% | 200 | 930億2040万 | +1.12% | 5.88 | 0.44 |
| 07/18 | 9,750 | 9,750 | 9,580 | 9,580 | -0.21% | 300 | 931億1760万 | +1.36% | 5.88 | 0.44 |
| 07/17 | 9,610 | 9,610 | 9,600 | 9,600 | 0% | 600 | 933億1200万 | +1.69% | 5.89 | 0.44 |
| 07/16 | 9,600 | 9,600 | 9,600 | 9,600 | -0.1% | 100 | 933億1200万 | +1.79% | 5.89 | 0.44 |
| 07/12 | 9,700 | 9,700 | 9,610 | 9,610 | -0.93% | 200 | 934億920万 | +2.05% | 5.9 | 0.44 |
| 07/11 | 9,660 | 9,700 | 9,660 | 9,700 | 0% | 300 | 942億8400万 | +3.18% | 5.96 | 0.45 |
| 07/10 | 9,700 | 9,700 | 9,700 | 9,700 | +0.52% | 100 | 942億8400万 | +3.24% | 5.96 | 0.45 |
| 07/09 | 9,700 | 9,700 | 9,650 | 9,650 | -1.33% | 300 | 937億9800万 | +2.82% | 5.93 | 0.44 |
| 07/08 | 9,760 | 9,780 | 9,760 | 9,780 | +1.77% | 200 | 950億6160万 | +4.28% | 6.01 | 0.45 |
| 07/05 | 9,790 | 9,790 | 9,610 | 9,610 | -0.93% | 600 | 934億920万 | +2.58% | 5.9 | 0.44 |
| 07/04 | 9,780 | 9,780 | 9,480 | 9,700 | +2.65% | 700 | 942億8400万 | +3.68% | 5.96 | 0.45 |
| 07/03 | 9,790 | 9,790 | 9,340 | 9,450 | -2.48% | 900 | 918億5400万 | +1.17% | 5.8 | 0.43 |
| 07/02 | 9,790 | 9,790 | 9,690 | 9,690 | +2% | 600 | 941億8680万 | +3.8% | 5.95 | 0.45 |
| 07/01 | 9,450 | 9,500 | 9,440 | 9,500 | +2.15% | 1,100 | 923億4000万 | +1.95% | 5.83 | 0.44 |
| 06/28 | 9,280 | 9,350 | 9,280 | 9,300 | +1.2% | 800 | 903億9600万 | -0.1% | 5.71 | 0.43 |
| 06/27 | 9,210 | 9,210 | 9,190 | 9,190 | -0.22% | 1,400 | 893億2680万 | -1.32% | 5.64 | 0.42 |
| 06/26 | 9,210 | 9,210 | 9,200 | 9,210 | 0% | 800 | 895億2120万 | -1.3% | 5.66 | 0.42 |
| 06/25 | 9,290 | 9,290 | 9,210 | 9,210 | -0.97% | 700 | 895億2120万 | -1.23% | 5.66 | 0.42 |
| 06/24 | 9,300 | 9,300 | 9,300 | 9,300 | +0.98% | 100 | 903億9600万 | -0.24% | 5.71 | 0.43 |
| 06/20 | 9,380 | 9,380 | 9,210 | 9,210 | -0.22% | 700 | 895億2120万 | -1.15% | 5.66 | 0.42 |
| 06/19 | 9,320 | 9,320 | 9,220 | 9,230 | 0% | 500 | 897億1560万 | -0.92% | 5.67 | 0.42 |
| 06/18 | 9,430 | 9,430 | 9,230 | 9,230 | -0.75% | 300 | 897億1560万 | -0.96% | 5.67 | 0.42 |
| 06/17 | 9,300 | 9,300 | 9,300 | 9,300 | 0% | 100 | 903億9600万 | -0.24% | 5.71 | 0.43 |
| 06/14 | 9,270 | 9,380 | 9,220 | 9,300 | -0.75% | 1,100 | 903億9600万 | -0.19% | 5.71 | 0.43 |
| 06/13 | 9,370 | 9,370 | 9,370 | 9,370 | +1.3% | 200 | 910億7640万 | +0.62% | 5.75 | 0.43 |
| 06/12 | 9,300 | 9,300 | 9,250 | 9,250 | -0.54% | 200 | 899億1000万 | -0.57% | 5.68 | 0.42 |
| 06/11 | 9,270 | 9,300 | 9,270 | 9,300 | -0.85% | 700 | 903億9600万 | -0.01% | 5.71 | 0.43 |
| 06/10 | 9,250 | 9,380 | 9,250 | 9,380 | +1.41% | 700 | 911億7360万 | +0.9% | 5.76 | 0.43 |
| 06/07 | 9,220 | 9,250 | 9,220 | 9,250 | +0.43% | 200 | 899億1000万 | -0.42% | 5.68 | 0.42 |
| 06/05 | 9,800 | 9,800 | 9,210 | 9,210 | -3.86% | 1,100 | 895億2120万 | -0.84% | 5.66 | 0.42 |
| 06/04 | 9,580 | 9,580 | 9,580 | 9,580 | +1.59% | 700 | 931億1760万 | +3.14% | 5.88 | 0.44 |
| 06/03 | 9,510 | 9,510 | 9,430 | 9,430 | -0.74% | 600 | 916億5960万 | +1.68% | 5.79 | 0.43 |
| 05/31 | 9,500 | 9,500 | 9,500 | 9,500 | +0.11% | 400 | 923億4000万 | +2.55% | 5.83 | 0.44 |
| 05/30 | 9,470 | 9,500 | 9,470 | 9,490 | +1.82% | 700 | 922億4280万 | +2.62% | 5.83 | 0.44 |
| 05/29 | 9,320 | 9,320 | 9,320 | 9,320 | 0% | 100 | 905億9040万 | +0.91% | 5.72 | 0.43 |
| 05/28 | 9,290 | 9,350 | 9,290 | 9,320 | +0.22% | 400 | 905億9040万 | +0.98% | 5.72 | 0.43 |
| 05/27 | 9,200 | 9,300 | 9,200 | 9,300 | +0.32% | 300 | 903億9600万 | +0.82% | 5.71 | 0.43 |
| 05/22 | 9,170 | 9,270 | 9,170 | 9,270 | 0% | 200 | 901億440万 | +0.52% | 5.69 | 0.43 |
| 05/21 | 9,270 | 9,270 | 9,270 | 9,270 | -1.49% | 100 | 901億440万 | +0.56% | 5.69 | 0.43 |
| 05/20 | 9,410 | 9,410 | 9,410 | 9,410 | -2.39% | 100 | 914億6520万 | +2.13% | 5.78 | 0.43 |
| 05/15 | 9,160 | 9,640 | 9,080 | 9,640 | +6.4% | 1,100 | 937億80万 | +4.74% | 5.92 | 0.44 |
| 05/14 | 9,100 | 9,120 | 9,060 | 9,060 | -0.66% | 900 | 880億6320万 | -1.35% | 5.56 | 0.42 |
| 05/13 | 9,130 | 9,130 | 9,120 | 9,120 | -0.76% | 200 | 886億4640万 | -0.74% | 5.6 | 0.42 |
| 05/10 | 9,190 | 9,190 | 9,190 | 9,190 | 0% | 200 | 893億2680万 | -0.01% | 5.64 | 0.42 |
| 05/09 | 9,260 | 9,260 | 9,190 | 9,190 | -1.18% | 400 | 893億2680万 | +0.07% | 5.64 | 0.42 |
| 05/08 | 9,450 | 9,450 | 9,300 | 9,300 | 0% | 500 | 903億9600万 | +1.29% | 5.71 | 0.43 |
| 05/07 | 9,800 | 9,800 | 9,260 | 9,300 | +1.09% | 800 | 903億9600万 | +1.33% | 5.71 | 0.43 |
| 04/26 | 9,320 | 9,320 | 9,170 | 9,200 | +0.66% | 700 | 894億2400万 | +0.31% | 5.65 | 0.42 |
| 04/25 | 9,300 | 9,330 | 9,130 | 9,140 | -0.11% | 1,100 | 888億4080万 | -0.45% | 5.61 | 0.42 |
| 04/24 | 9,150 | 9,190 | 9,140 | 9,150 | -0.54% | 400 | 889億3800万 | -0.45% | 5.62 | 0.42 |
| 04/23 | 9,200 | 9,200 | 9,200 | 9,200 | +0.11% | 300 | 894億2400万 | +0.01% | 5.65 | 0.42 |
| 04/22 | 9,200 | 9,200 | 9,140 | 9,190 | -0.11% | 500 | 893億2680万 | -0.16% | 5.64 | 0.42 |
| 04/19 | 9,170 | 9,230 | 9,170 | 9,200 | -0.22% | 1,000 | 894億2400万 | -0.16% | 5.65 | 0.42 |
| 04/18 | 9,200 | 9,240 | 9,130 | 9,220 | +0.22% | 1,800 | 896億1840万 | -0.03% | 5.66 | 0.42 |
| 04/17 | 9,130 | 9,200 | 9,130 | 9,200 | -0.54% | 300 | 894億2400万 | -0.42% | 5.65 | 0.42 |
| 04/16 | 9,200 | 9,250 | 9,200 | 9,250 | +0.98% | 400 | 899億1000万 | -0.06% | 5.68 | 0.42 |
| 04/15 | 9,200 | 9,200 | 9,110 | 9,160 | +0.66% | 600 | 890億3520万 | -1.21% | 5.62 | 0.42 |
| 04/12 | 9,190 | 9,190 | 9,100 | 9,100 | -0.98% | 600 | 884億5200万 | -2.09% | 5.59 | 0.42 |
| 04/11 | 9,130 | 9,190 | 9,110 | 9,190 | 0% | 400 | 893億2680万 | -1.36% | 5.64 | 0.42 |
| 04/10 | 9,190 | 9,190 | 9,190 | 9,190 | +0.44% | 200 | 893億2680万 | -1.61% | 5.64 | 0.42 |
| 04/09 | 9,160 | 9,170 | 9,150 | 9,150 | -1.08% | 600 | 889億3800万 | -2.33% | 5.62 | 0.42 |
| 04/08 | 9,250 | 9,250 | 9,250 | 9,250 | +0.65% | 100 | 899億1000万 | -1.53% | 5.68 | 0.42 |
