株価チャート
2019/05/08~2019/10/16
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 |
10/16 | 728 | 735 | 725 | 725 | +0.14% | 1,600 | 89億1750万 | +0.42% | 11.67 | 0.52 |
10/15 | 726 | 726 | 724 | 724 | -0.96% | 1,400 | 89億520万 | +0.28% | 11.65 | 0.52 |
10/11 | 740 | 740 | 731 | 731 | -0.27% | 500 | 89億9130万 | +1.39% | 11.77 | 0.52 |
10/10 | 728 | 733 | 728 | 733 | +1.66% | 700 | 90億1590万 | +1.81% | 11.8 | 0.53 |
10/09 | 727 | 727 | 721 | 721 | +1.26% | 200 | 88億6830万 | +0.14% | 11.6 | 0.52 |
10/08 | 720 | 727 | 712 | 712 | -0.42% | 4,100 | 87億5760万 | -1.25% | 11.46 | 0.51 |
10/07 | 709 | 716 | 709 | 715 | -1.65% | 300 | 87億9450万 | -0.83% | 11.51 | 0.51 |
10/04 | 738 | 738 | 708 | 727 | -1.76% | 3,000 | 89億4210万 | +0.69% | 11.7 | 0.52 |
10/03 | 740 | 740 | 740 | 740 | +0.14% | 100 | 91億200万 | +2.35% | 11.91 | 0.53 |
10/02 | 725 | 740 | 725 | 739 | +1.23% | 900 | 90億8970万 | +2.35% | 11.89 | 0.53 |
10/01 | 740 | 740 | 730 | 730 | +2.24% | 800 | 89億7900万 | +1.11% | 11.75 | 0.52 |
09/30 | 714 | 722 | 714 | 714 | -2.19% | 4,700 | 87億8220万 | -0.97% | 11.49 | 0.51 |
09/27 | 716 | 731 | 706 | 730 | +4.14% | 2,000 | 89億7900万 | +1.11% | 11.75 | 0.52 |
09/26 | 705 | 708 | 695 | 701 | -1.13% | 1,600 | 86億2230万 | -2.77% | 11.28 | 0.5 |
09/25 | 707 | 709 | 697 | 709 | +0.28% | 1,400 | 87億2070万 | -1.53% | 11.41 | 0.51 |
09/24 | 707 | 707 | 698 | 707 | 0% | 800 | 86億9610万 | -1.81% | 11.38 | 0.51 |
09/20 | 708 | 708 | 707 | 707 | -0.28% | 2,500 | 86億9610万 | -1.81% | 11.38 | 0.51 |
09/19 | 694 | 709 | 694 | 709 | +2.6% | 4,200 | 87億2070万 | -1.66% | 11.41 | 0.51 |
09/18 | 698 | 698 | 680 | 691 | -1.29% | 5,300 | 84億9930万 | -4.29% | 11.12 | 0.5 |
09/17 | 710 | 710 | 700 | 700 | 0% | 3,300 | 86億1000万 | -3.05% | 11.27 | 0.5 |
09/13 | 725 | 727 | 700 | 700 | -1.41% | 2,800 | 86億1000万 | -2.91% | 11.27 | 0.5 |
09/12 | 745 | 745 | 704 | 710 | -2.74% | 3,800 | 87億3300万 | -1.66% | 11.43 | 0.51 |
09/11 | 737 | 775 | 730 | 730 | -0.41% | 3,800 | 89億7900万 | +1.11% | 11.75 | 0.52 |
09/10 | 777 | 779 | 733 | 733 | -11.04% | 31,700 | 90億1590万 | +1.66% | 11.8 | 0.53 |
09/09 | 761 | 851 | 732 | 824 | +17.55% | 39,600 | 101億3520万 | +14.44% | 13.26 | 0.59 |
09/06 | 693 | 701 | 693 | 701 | -0.71% | 200 | 86億2230万 | -2.09% | 11.28 | 0.5 |
09/05 | 721 | 721 | 706 | 706 | -2.22% | 200 | 86億8380万 | -1.53% | 11.36 | 0.51 |
09/04 | 722 | 722 | 722 | 722 | -0.41% | 100 | 88億8060万 | +0.56% | 11.62 | 0.52 |
09/03 | 706 | 725 | 706 | 725 | -0.82% | 500 | 89億1750万 | +1.12% | 11.67 | 0.52 |
09/02 | 765 | 765 | 731 | 731 | -0.54% | 1,100 | 89億9130万 | +1.95% | 11.77 | 0.52 |
08/28 | 777 | 777 | 735 | 735 | -0.68% | 3,500 | 90億4050万 | +2.65% | 11.83 | 0.53 |
08/27 | 730 | 740 | 730 | 740 | +1.37% | 2,000 | 91億200万 | +3.35% | 11.91 | 0.53 |
08/26 | 730 | 730 | 730 | 730 | +1.96% | 100 | 89億7900万 | +2.24% | 11.75 | 0.52 |
08/22 | 731 | 731 | 716 | 716 | -3.5% | 400 | 88億680万 | +0.56% | 11.52 | 0.51 |
08/21 | 730 | 742 | 730 | 742 | +3.06% | 3,000 | 91億2660万 | +4.21% | 11.94 | 0.53 |
08/20 | 706 | 720 | 704 | 720 | -0.14% | 1,100 | 88億5600万 | +1.41% | 11.59 | 0.52 |
08/19 | 729 | 729 | 702 | 721 | +1.41% | 700 | 88億6830万 | +1.55% | 11.6 | 0.52 |
08/16 | 700 | 711 | 700 | 711 | +2.75% | 800 | 87億4530万 | +0.28% | 11.44 | 0.51 |
08/15 | 692 | 699 | 692 | 692 | -2.12% | 300 | 85億1160万 | -2.4% | 11.14 | 0.5 |
08/14 | 707 | 707 | 707 | 707 | 0% | 100 | 86億9610万 | -0.42% | 11.38 | 0.51 |
08/13 | 707 | 707 | 707 | 707 | -2.08% | 100 | 86億9610万 | -0.42% | 11.38 | 0.51 |
08/09 | 729 | 729 | 722 | 722 | -0.96% | 200 | 88億8060万 | +1.69% | 11.62 | 0.52 |
08/08 | 731 | 731 | 729 | 729 | +5.5% | 900 | 89億6670万 | +2.82% | 11.73 | 0.52 |
08/07 | 690 | 691 | 690 | 691 | 0% | 200 | 84億9930万 | -2.26% | 11.12 | 0.5 |
08/06 | 707 | 707 | 691 | 691 | -2.26% | 600 | 84億9930万 | -2.4% | 11.12 | 0.5 |
08/01 | 707 | 707 | 706 | 707 | -0.42% | 500 | 86億9610万 | -0.14% | 11.38 | 0.51 |
07/31 | 710 | 710 | 710 | 710 | 0% | 300 | 87億3300万 | +0.42% | 11.43 | 0.51 |
07/30 | 717 | 717 | 710 | 710 | +0.14% | 200 | 87億3300万 | +0.42% | 11.43 | 0.51 |
07/29 | 714 | 714 | 709 | 709 | -2.74% | 5,200 | 87億2070万 | +0.14% | 11.41 | 0.51 |
07/26 | 729 | 729 | 729 | 729 | 0% | 500 | 89億6670万 | +2.82% | 11.73 | 0.52 |
07/25 | 728 | 729 | 728 | 729 | +2.1% | 300 | 89億6670万 | +2.82% | 11.73 | 0.52 |
07/24 | 714 | 714 | 714 | 714 | +0.28% | 400 | 87億8220万 | +0.71% | 11.49 | 0.51 |
07/23 | 711 | 712 | 711 | 712 | 0% | 500 | 87億5760万 | +0.28% | 11.46 | 0.51 |
07/22 | 695 | 712 | 694 | 712 | +0.14% | 2,600 | 87億5760万 | +0.14% | 11.46 | 0.51 |
07/19 | 730 | 730 | 711 | 711 | -2.34% | 3,200 | 87億4530万 | -0.14% | 11.44 | 0.51 |
07/18 | 710 | 732 | 710 | 728 | +3.85% | 1,600 | 89億5440万 | +2.25% | 11.72 | 0.52 |
07/17 | 697 | 701 | 697 | 701 | +1.89% | 200 | 86億2230万 | -1.54% | 11.28 | 0.5 |
07/16 | 687 | 697 | 687 | 688 | -1.29% | 2,300 | 84億6240万 | -3.51% | 11.07 | 0.49 |
07/12 | 693 | 701 | 691 | 697 | -1.55% | 500 | 85億7310万 | -2.24% | 11.22 | 0.5 |
07/11 | 708 | 708 | 708 | 708 | +0.28% | 100 | 87億840万 | -0.84% | 11.4 | 0.51 |
07/10 | 706 | 706 | 706 | 706 | 0% | 300 | 86億8380万 | -1.12% | 11.36 | 0.51 |
07/09 | 706 | 706 | 706 | 706 | +0.43% | 100 | 86億8380万 | -1.12% | 11.36 | 0.51 |
07/08 | 702 | 703 | 697 | 703 | -2.36% | 2,900 | 86億4690万 | -1.68% | 11.31 | 0.5 |
07/04 | 719 | 720 | 719 | 720 | +2.27% | 200 | 88億5600万 | +0.56% | 11.59 | 0.52 |
07/03 | 704 | 704 | 704 | 704 | 0% | 100 | 86億5920万 | -1.68% | 11.33 | 0.51 |
07/02 | 704 | 704 | 704 | 704 | +1.29% | 100 | 86億5920万 | -1.68% | 11.33 | 0.51 |
07/01 | 695 | 695 | 695 | 695 | 0% | 100 | 85億4850万 | -2.8% | 11.19 | 0.5 |
06/28 | 700 | 711 | 690 | 695 | -0.71% | 4,100 | 85億4850万 | -2.66% | 11.19 | 0.5 |
06/27 | 700 | 700 | 699 | 700 | +1.3% | 1,100 | 86億1000万 | -1.96% | 11.27 | 0.5 |
06/26 | 700 | 712 | 691 | 691 | -1.29% | 2,500 | 84億9930万 | -3.09% | 11.12 | 0.5 |
06/25 | 710 | 710 | 699 | 700 | -0.43% | 600 | 86億1000万 | -1.82% | 11.27 | 0.5 |
06/24 | 715 | 715 | 701 | 703 | -3.7% | 1,200 | 86億4690万 | -1.26% | 11.31 | 0.5 |
06/21 | 730 | 730 | 730 | 730 | 0% | 2,400 | 89億7900万 | +2.67% | 11.75 | 0.52 |
06/20 | 730 | 730 | 727 | 730 | -1.62% | 1,500 | 89億7900万 | +3.11% | 11.75 | 0.52 |
06/19 | 712 | 742 | 712 | 742 | +3.34% | 1,000 | 91億2660万 | +5.25% | 11.94 | 0.53 |
06/17 | 705 | 720 | 705 | 718 | -4.01% | 800 | 88億3140万 | +2.13% | 11.56 | 0.52 |
06/14 | 748 | 748 | 748 | 748 | +2.47% | 5,200 | 92億40万 | +6.55% | 12.04 | 0.54 |
06/13 | 730 | 730 | 729 | 730 | 0% | 2,200 | 89億7900万 | +4.29% | 11.75 | 0.52 |
06/12 | 729 | 730 | 729 | 730 | +0.14% | 600 | 89億7900万 | +4.43% | 11.75 | 0.52 |
06/11 | 723 | 729 | 723 | 729 | +0.55% | 1,400 | 89億6670万 | +4.59% | 11.73 | 0.52 |
06/10 | 715 | 726 | 715 | 725 | +0.97% | 1,300 | 89億1750万 | +4.17% | 11.67 | 0.52 |
06/07 | 718 | 718 | 718 | 718 | +1.84% | 1,000 | 88億3140万 | +3.31% | 11.56 | 0.52 |
06/06 | 705 | 705 | 705 | 705 | +0.71% | 400 | 86億7150万 | +1.59% | 11.35 | 0.51 |
06/04 | 700 | 700 | 700 | 700 | -1.41% | 1,000 | 86億1000万 | +0.86% | 11.27 | 0.5 |
05/30 | 710 | 710 | 710 | 710 | -2.07% | 100 | 87億3300万 | +2.45% | 11.43 | 0.51 |
05/29 | 725 | 725 | 725 | 725 | -0.68% | 100 | 89億1750万 | +4.77% | 11.67 | 0.52 |
05/28 | 714 | 730 | 714 | 730 | +0.14% | 3,200 | 89億7900万 | +5.8% | 11.75 | 0.52 |
05/27 | 717 | 730 | 710 | 729 | +1.96% | 3,400 | 89億6670万 | +5.65% | 11.73 | 0.52 |
05/24 | 709 | 716 | 709 | 715 | +2.14% | 500 | 87億9450万 | +3.77% | 11.51 | 0.51 |
05/23 | 689 | 700 | 689 | 700 | +2.19% | 300 | 86億1000万 | +1.6% | 11.27 | 0.5 |
05/22 | 685 | 686 | 685 | 685 | +1.78% | 500 | 84億2550万 | -0.44% | 11.03 | 0.49 |
05/21 | 675 | 683 | 673 | 673 | -2.6% | 2,600 | 82億7790万 | -2.18% | 10.83 | 0.48 |
05/20 | 673 | 691 | 673 | 691 | +2.22% | 1,100 | 84億9930万 | +0.58% | 11.12 | 0.5 |
05/17 | 677 | 680 | 670 | 676 | -1.6% | 4,300 | 83億1480万 | -1.46% | 10.88 | 0.48 |
05/16 | 682 | 687 | 682 | 687 | +2.08% | 300 | 84億5010万 | 0% | 11.06 | 0.49 |
05/15 | 669 | 673 | 669 | 673 | +1.2% | 600 | 82億7790万 | -1.9% | 10.83 | 0.48 |
05/14 | 665 | 665 | 665 | 665 | -0.15% | 5,000 | 81億7950万 | -3.06% | 10.7 | 0.48 |
05/13 | 666 | 666 | 666 | 666 | -0.15% | 100 | 81億9180万 | -3.06% | 10.72 | 0.48 |
05/09 | 667 | 667 | 667 | 667 | -1.19% | 100 | 82億410万 | -2.91% | 10.74 | 0.48 |
05/08 | 675 | 675 | 675 | 675 | -3.57% | 400 | 83億250万 | -1.75% | 10.86 | 0.48 |