株価チャート
2019/02/21~2019/07/22
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 |
07/22 | 97 | 97 | 96 | 97 | 0% | 26,600 | 33億4621万 | +1.04% | 980.53 | 2.48 |
07/19 | 96 | 97 | 95 | 97 | +2.11% | 33,800 | 33億4621万 | +1.04% | 980.53 | 2.48 |
07/18 | 98 | 98 | 95 | 95 | -2.06% | 72,400 | 32億7722万 | -1.04% | 960.31 | 2.43 |
07/17 | 96 | 99 | 96 | 97 | +1.04% | 58,100 | 33億4621万 | +2.11% | 980.53 | 2.48 |
07/16 | 98 | 98 | 96 | 96 | -2.04% | 30,900 | 33億1171万 | +1.05% | 970.42 | 2.46 |
07/12 | 99 | 100 | 97 | 98 | -2% | 101,000 | 33億8071万 | +3.16% | 990.64 | 2.51 |
07/11 | 100 | 100 | 98 | 100 | 0% | 156,800 | 34億4970万 | +5.26% | 1010.86 | 2.56 |
07/10 | 100 | 104 | 99 | 100 | -1.96% | 477,700 | 34億4970万 | +5.26% | 1010.86 | 2.56 |
07/09 | 98 | 102 | 97 | 102 | +5.15% | 262,300 | 35億1869万 | +8.51% | 1031.07 | 2.61 |
07/08 | 99 | 99 | 97 | 97 | -1.02% | 60,800 | 33億4621万 | +3.19% | 980.53 | 2.48 |
07/05 | 97 | 99 | 96 | 98 | +2.08% | 89,500 | 33億8071万 | +4.26% | 990.64 | 2.51 |
07/04 | 97 | 99 | 96 | 96 | -1.03% | 116,200 | 33億1171万 | +3.23% | 970.42 | 2.46 |
07/03 | 96 | 97 | 95 | 97 | +2.11% | 49,400 | 33億4621万 | +4.3% | 980.53 | 2.48 |
07/02 | 95 | 97 | 95 | 95 | 0% | 81,000 | 32億7722万 | +2.15% | 960.31 | 2.43 |
07/01 | 95 | 96 | 94 | 95 | +1.06% | 46,500 | 32億7722万 | +2.15% | 960.31 | 2.43 |
06/28 | 95 | 97 | 94 | 94 | -1.05% | 80,200 | 32億4272万 | +1.08% | 950.2 | 2.4 |
06/27 | 95 | 96 | 94 | 95 | 0% | 42,100 | 32億7722万 | +2.15% | 960.31 | 2.43 |
06/26 | 94 | 95 | 94 | 95 | +1.06% | 24,300 | 32億7722万 | +2.15% | 960.31 | 2.43 |
06/25 | 94 | 96 | 94 | 94 | 0% | 70,000 | 32億4272万 | +1.08% | 950.2 | 2.4 |
06/24 | 94 | 95 | 94 | 94 | 0% | 59,500 | 32億4272万 | +1.08% | 950.2 | 2.4 |
06/21 | 94 | 95 | 93 | 94 | +1.08% | 91,000 | 32億4272万 | +1.08% | 950.2 | 2.4 |
06/20 | 94 | 95 | 93 | 93 | -1.06% | 149,200 | 32億822万 | 0% | 940.1 | 2.38 |
06/19 | 93 | 94 | 93 | 94 | +2.17% | 62,000 | 32億4272万 | +1.08% | 950.2 | 2.4 |
06/18 | 95 | 95 | 92 | 92 | -1.08% | 204,500 | 31億7372万 | -1.08% | 929.99 | 2.35 |
06/17 | 93 | 95 | 92 | 93 | 0% | 74,900 | 32億822万 | 0% | 940.1 | 2.38 |
06/14 | 92 | 93 | 91 | 93 | +1.09% | 53,900 | 32億822万 | 0% | 940.1 | 2.38 |
06/13 | 93 | 93 | 92 | 92 | -1.08% | 40,200 | 31億7372万 | -1.08% | 929.99 | 2.35 |
06/12 | 92 | 93 | 92 | 93 | +2.2% | 63,400 | 32億822万 | +1.09% | 940.1 | 2.38 |
06/11 | 92 | 92 | 91 | 91 | -2.15% | 45,500 | 31億3923万 | -1.09% | 919.88 | 2.33 |
06/10 | 93 | 93 | 91 | 93 | +1.09% | 92,200 | 32億822万 | +1.09% | 940.1 | 2.38 |
06/07 | 93 | 93 | 92 | 92 | -1.08% | 104,700 | 31億7372万 | 0% | 929.99 | 2.35 |
06/06 | 93 | 94 | 92 | 93 | 0% | 78,500 | 32億822万 | +1.09% | 940.1 | 2.38 |
06/05 | 92 | 93 | 91 | 93 | +2.2% | 153,500 | 32億822万 | +1.09% | 940.1 | 2.38 |
06/04 | 90 | 91 | 90 | 91 | 0% | 72,300 | 31億3923万 | -1.09% | 919.88 | 2.33 |
06/03 | 92 | 92 | 91 | 91 | -2.15% | 122,900 | 31億3923万 | -1.09% | 919.88 | 2.33 |
05/31 | 93 | 94 | 92 | 93 | -1.06% | 91,500 | 32億822万 | +1.09% | 940.1 | 2.38 |
05/30 | 93 | 94 | 92 | 94 | 0% | 116,100 | 32億4272万 | +2.17% | 950.2 | 2.4 |
05/29 | 94 | 95 | 93 | 94 | -1.05% | 49,300 | 32億4272万 | +3.3% | 950.2 | 2.4 |
05/28 | 96 | 96 | 94 | 95 | -1.04% | 154,400 | 32億7722万 | +4.4% | 960.31 | 2.43 |
05/27 | 93 | 97 | 93 | 96 | +4.35% | 273,500 | 33億1171万 | +5.49% | 970.42 | 2.46 |
05/24 | 93 | 94 | 92 | 92 | -2.13% | 290,700 | 31億7372万 | +1.1% | 929.99 | 2.35 |
05/23 | 99 | 99 | 92 | 94 | -4.08% | 578,300 | 32億4272万 | +3.3% | 950.2 | 2.4 |
05/22 | 98 | 100 | 95 | 98 | +1.03% | 435,200 | 33億8071万 | +7.69% | 990.64 | 2.51 |
05/21 | 92 | 97 | 92 | 97 | +4.3% | 217,600 | 33億4621万 | +7.78% | 980.53 | 2.48 |
05/20 | 93 | 94 | 92 | 93 | 0% | 143,400 | 32億822万 | +3.33% | 940.1 | 2.38 |
05/17 | 92 | 94 | 91 | 93 | +2.2% | 102,800 | 32億822万 | +3.33% | 940.1 | 2.38 |
05/16 | 91 | 93 | 90 | 91 | +2.25% | 190,200 | 31億3923万 | +1.11% | 919.88 | 2.33 |
05/15 | 89 | 90 | 89 | 89 | +1.14% | 35,500 | 30億7023万 | -1.11% | 899.66 | 2.28 |
05/14 | 88 | 89 | 88 | 88 | -2.22% | 50,600 | 30億3574万 | -2.22% | 889.55 | 2.25 |
05/13 | 89 | 90 | 89 | 90 | 0% | 51,900 | 31億473万 | 0% | 909.77 | 2.3 |
05/10 | 88 | 90 | 88 | 90 | +2.27% | 59,700 | 31億473万 | 0% | 909.77 | 2.3 |
05/09 | 89 | 90 | 88 | 88 | -1.12% | 58,400 | 30億3574万 | -2.22% | 889.55 | 2.25 |
05/08 | 90 | 90 | 89 | 89 | -1.11% | 32,200 | 30億7023万 | -1.11% | 899.66 | 2.28 |
05/07 | 90 | 90 | 89 | 90 | 0% | 40,700 | 31億473万 | -1.1% | 909.77 | 2.3 |
04/26 | 90 | 91 | 89 | 90 | -1.1% | 141,700 | 31億473万 | -1.1% | 909.77 | 2.3 |
04/25 | 89 | 91 | 89 | 91 | +1.11% | 59,200 | 31億3923万 | 0% | 919.88 | 2.33 |
04/24 | 89 | 90 | 89 | 90 | +1.12% | 40,200 | 31億473万 | -1.1% | 909.77 | 2.3 |
04/23 | 91 | 91 | 88 | 89 | -1.11% | 171,100 | 30億7023万 | -2.2% | 899.66 | 2.28 |
04/22 | 91 | 91 | 90 | 90 | 0% | 62,700 | 31億473万 | -2.17% | 909.77 | 2.3 |
04/19 | 89 | 91 | 89 | 90 | +1.12% | 55,100 | 31億473万 | -2.17% | 909.77 | 2.3 |
04/18 | 91 | 91 | 89 | 89 | 0% | 80,800 | 30億7023万 | -3.26% | 899.66 | 2.28 |
04/17 | 90 | 91 | 89 | 89 | 0% | 56,300 | 30億7023万 | -3.26% | 899.66 | 2.28 |
04/16 | 91 | 91 | 89 | 89 | -1.11% | 84,700 | 30億7023万 | -3.26% | 899.66 | 2.28 |
04/15 | 91 | 92 | 90 | 90 | 0% | 91,500 | 31億473万 | -2.17% | 909.77 | 2.3 |
04/12 | 90 | 91 | 90 | 90 | 0% | 62,400 | 31億473万 | -2.17% | 909.77 | 2.3 |
04/11 | 91 | 91 | 90 | 90 | 0% | 56,000 | 31億473万 | -2.17% | 909.77 | 2.3 |
04/10 | 91 | 92 | 90 | 90 | -2.17% | 102,800 | 31億473万 | -3.23% | 909.77 | 2.3 |
04/09 | 94 | 94 | 92 | 92 | -1.08% | 61,100 | 31億7372万 | -1.08% | 929.99 | 2.35 |
04/08 | 92 | 94 | 91 | 93 | +2.2% | 106,700 | 32億822万 | 0% | 940.1 | 2.38 |
04/05 | 90 | 91 | 89 | 91 | +1.11% | 148,900 | 31億3923万 | -2.15% | 919.88 | 2.33 |
04/04 | 90 | 91 | 89 | 90 | 0% | 116,500 | 31億473万 | -3.23% | 909.77 | 2.3 |
04/03 | 90 | 91 | 90 | 90 | 0% | 147,100 | 31億473万 | -3.23% | 909.77 | 2.3 |
04/02 | 91 | 91 | 90 | 90 | -1.1% | 109,700 | 31億473万 | -3.23% | 909.77 | 2.3 |
04/01 | 93 | 94 | 91 | 91 | -2.15% | 108,900 | 31億3923万 | -2.15% | 919.88 | 2.33 |
03/29 | 92 | 93 | 91 | 93 | +1.09% | 58,500 | 32億822万 | 0% | 22.11 | 2.06 |
03/28 | 93 | 94 | 92 | 92 | -2.13% | 110,100 | 31億7372万 | 0% | 21.87 | 2.04 |
03/27 | 94 | 95 | 94 | 94 | -1.05% | 90,500 | 32億4272万 | +2.17% | 22.35 | 2.09 |
03/26 | 93 | 97 | 93 | 95 | +2.15% | 343,200 | 32億7722万 | +3.26% | 22.59 | 2.11 |
03/25 | 93 | 95 | 92 | 93 | -1.06% | 124,800 | 32億822万 | +2.2% | 22.11 | 2.06 |
03/22 | 98 | 98 | 94 | 94 | -3.09% | 182,500 | 32億4272万 | +3.3% | 22.35 | 2.09 |
03/20 | 94 | 98 | 94 | 97 | +4.3% | 186,100 | 33億4621万 | +7.78% | 23.06 | 2.15 |
03/19 | 95 | 96 | 93 | 93 | -2.11% | 113,200 | 32億822万 | +3.33% | 22.11 | 2.06 |
03/18 | 94 | 96 | 93 | 95 | +1.06% | 158,400 | 32億7722万 | +6.74% | 22.59 | 2.11 |
03/15 | 94 | 95 | 93 | 94 | 0% | 73,700 | 32億4272万 | +5.62% | 22.35 | 2.09 |
03/14 | 94 | 94 | 92 | 94 | +1.08% | 82,400 | 32億4272万 | +5.62% | 22.35 | 2.09 |
03/13 | 93 | 94 | 90 | 93 | 0% | 222,400 | 32億822万 | +5.68% | 22.11 | 2.06 |
03/12 | 90 | 96 | 90 | 93 | +3.33% | 259,400 | 32億822万 | +5.68% | 22.11 | 2.06 |
03/11 | 91 | 92 | 90 | 90 | -1.1% | 115,700 | 31億473万 | +2.27% | 21.4 | 2 |
03/08 | 90 | 91 | 88 | 91 | -2.15% | 300,000 | 31億3923万 | +4.6% | 21.64 | 2.02 |
03/07 | 96 | 96 | 93 | 93 | -2.11% | 239,100 | 32億822万 | +6.9% | 22.11 | 2.06 |
03/06 | 94 | 97 | 93 | 95 | +1.06% | 210,500 | 32億7722万 | +10.47% | 22.59 | 2.11 |
03/05 | 95 | 95 | 93 | 94 | 0% | 186,600 | 32億4272万 | +9.3% | 22.35 | 2.09 |
03/04 | 93 | 96 | 92 | 94 | +3.3% | 766,800 | 32億4272万 | +9.3% | 22.35 | 2.09 |
03/01 | 88 | 93 | 88 | 91 | +3.41% | 408,500 | 31億3923万 | +7.06% | 21.64 | 2.02 |
02/28 | 92 | 92 | 88 | 88 | -2.22% | 302,600 | 30億3574万 | +3.53% | 20.92 | 1.95 |
02/27 | 88 | 90 | 88 | 90 | +1.12% | 242,800 | 31億473万 | +5.88% | 21.4 | 2 |
02/26 | 92 | 93 | 89 | 89 | -3.26% | 485,500 | 30億7023万 | +4.71% | 21.16 | 1.98 |
02/25 | 86 | 93 | 86 | 92 | +6.98% | 798,000 | 31億7372万 | +9.52% | 21.87 | 2.04 |
02/22 | 84 | 86 | 83 | 86 | +2.38% | 133,000 | 29億6674万 | +2.38% | 20.45 | 1.91 |
02/21 | 85 | 85 | 84 | 84 | -2.33% | 74,100 | 28億9775万 | 0% | 19.97 | 1.86 |