株価チャート
2019/03/27~2019/08/23
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 |
08/23 | 965 | 973 | 961 | 967 | +0.42% | 3,231,000 | 7203億2997万 | -0.62% | 15.58 | 0.67 |
08/22 | 956 | 965 | 951 | 963 | +1.37% | 3,165,900 | 7173億5033万 | -1.13% | 15.51 | 0.67 |
08/21 | 942 | 954 | 940 | 950 | -0.21% | 1,944,900 | 7076億6647万 | -2.76% | 15.3 | 0.66 |
08/20 | 957 | 962 | 951 | 952 | +0.53% | 3,223,900 | 7091億5629万 | -2.96% | 15.33 | 0.66 |
08/19 | 954 | 954 | 940 | 947 | +0.53% | 2,122,000 | 7054億3173万 | -3.86% | 15.25 | 0.66 |
08/16 | 928 | 948 | 924 | 942 | +1.4% | 3,506,500 | 7017億717万 | -4.85% | 15.17 | 0.65 |
08/15 | 910 | 933 | 909 | 929 | +1.09% | 3,807,100 | 6920億2332万 | -6.54% | 14.96 | 0.64 |
08/14 | 923 | 925 | 917 | 919 | -0.22% | 2,010,500 | 6845億7419万 | -8.1% | 14.8 | 0.64 |
08/13 | 913 | 932 | 908 | 921 | -0.32% | 3,961,700 | 6860億6402万 | -8.45% | 14.84 | 0.64 |
08/09 | 932 | 933 | 920 | 924 | -0.32% | 2,385,200 | 6882億9876万 | -8.7% | 14.88 | 0.64 |
08/08 | 921 | 935 | 921 | 927 | +0.43% | 1,937,200 | 6905億3349万 | -9.03% | 14.93 | 0.64 |
08/07 | 934 | 938 | 921 | 923 | -0.11% | 3,130,400 | 6875億5384万 | -9.95% | 14.87 | 0.64 |
08/06 | 915 | 928 | 910 | 924 | -1.7% | 5,136,000 | 6882億9876万 | -10.47% | 14.88 | 0.64 |
08/05 | 945 | 947 | 925 | 940 | -3.59% | 4,987,700 | 7002億1735万 | -9.35% | 15.14 | 0.65 |
08/02 | 987 | 1,004 | 971 | 975 | -3.47% | 4,023,000 | 7262億8927万 | -6.52% | 15.71 | 0.67 |
08/01 | 1,008 | 1,035 | 997 | 1,010 | +0.8% | 4,560,000 | 7523億6119万 | -3.53% | 16.27 | 0.7 |
07/31 | 994 | 1,020 | 983 | 1,002 | -1.18% | 6,026,800 | 7464億190万 | -4.48% | 16.14 | 0.69 |
07/30 | 1,027 | 1,032 | 1,013 | 1,014 | -1.27% | 1,947,000 | 7553億4084万 | -3.7% | 16.33 | 0.7 |
07/29 | 1,029 | 1,030 | 1,017 | 1,027 | -0.1% | 1,321,500 | 7650億2470万 | -2.75% | 16.54 | 0.71 |
07/26 | 1,028 | 1,032 | 1,022 | 1,028 | -0.1% | 1,071,800 | 7657億6961万 | -2.84% | 16.56 | 0.71 |
07/25 | 1,038 | 1,039 | 1,027 | 1,029 | -0.1% | 1,479,300 | 7665億1452万 | -3.02% | 16.57 | 0.71 |
07/24 | 1,030 | 1,036 | 1,026 | 1,030 | -0.48% | 1,430,700 | 7672億5944万 | -3.01% | 16.59 | 0.71 |
07/23 | 1,020 | 1,036 | 1,016 | 1,035 | +1.07% | 2,267,100 | 7709億8400万 | -2.73% | 16.67 | 0.72 |
07/22 | 1,024 | 1,024 | 1,008 | 1,024 | +0.79% | 3,064,600 | 7627億8996万 | -3.85% | 16.49 | 0.71 |
07/19 | 1,000 | 1,017 | 992 | 1,016 | +1.3% | 2,714,600 | 7568億3067万 | -4.78% | 16.37 | 0.7 |
07/18 | 1,033 | 1,035 | 999 | 1,003 | -3.37% | 3,327,500 | 7471億4681万 | -6.26% | 16.16 | 0.69 |
07/17 | 1,040 | 1,043 | 1,031 | 1,038 | -0.95% | 1,598,700 | 7732億1873万 | -3.26% | 16.72 | 0.72 |
07/16 | 1,052 | 1,055 | 1,042 | 1,048 | -1.23% | 1,891,100 | 7806億6785万 | -2.51% | 16.88 | 0.73 |
07/12 | 1,058 | 1,066 | 1,056 | 1,061 | +0.38% | 1,815,000 | 7903億5171万 | -1.39% | 17.09 | 0.73 |
07/11 | 1,053 | 1,061 | 1,050 | 1,057 | +0.48% | 2,056,300 | 7873億7206万 | -1.77% | 17.03 | 0.73 |
07/10 | 1,055 | 1,058 | 1,047 | 1,052 | -1.31% | 2,860,800 | 7836億4750万 | -2.32% | 16.95 | 0.73 |
07/09 | 1,068 | 1,072 | 1,062 | 1,066 | -0.19% | 2,428,900 | 7940億7627万 | -1.02% | 17.17 | 0.74 |
07/08 | 1,073 | 1,079 | 1,068 | 1,068 | -1.11% | 1,811,200 | 7955億6609万 | -0.74% | 17.2 | 0.74 |
07/05 | 1,089 | 1,089 | 1,074 | 1,080 | -0.55% | 2,213,500 | 8045億504万 | +0.47% | 17.4 | 0.75 |
07/04 | 1,083 | 1,090 | 1,080 | 1,086 | +0.46% | 1,267,700 | 8089億7451万 | +1.12% | 17.49 | 0.75 |
07/03 | 1,086 | 1,089 | 1,075 | 1,081 | -1.19% | 2,368,600 | 8052億4995万 | +0.84% | 17.41 | 0.75 |
07/02 | 1,072 | 1,101 | 1,069 | 1,094 | +1.96% | 4,808,100 | 8149億3381万 | +2.15% | 17.62 | 0.76 |
07/01 | 1,087 | 1,088 | 1,069 | 1,073 | -0.28% | 5,744,500 | 7992億9065万 | +0.28% | 17.28 | 0.74 |
06/28 | 1,071 | 1,080 | 1,070 | 1,076 | -0.19% | 2,956,600 | 8015億2539万 | +0.65% | 17.33 | 0.74 |
06/27 | 1,066 | 1,078 | 1,059 | 1,078 | +1.03% | 2,279,300 | 8030億1522万 | +0.84% | 17.36 | 0.75 |
06/26 | 1,073 | 1,077 | 1,063 | 1,067 | -2.11% | 2,069,600 | 7948億2118万 | -0.09% | 17.19 | 0.74 |
06/25 | 1,093 | 1,106 | 1,088 | 1,090 | +0.46% | 2,025,100 | 8119億5416万 | +2.06% | 17.56 | 0.75 |
06/24 | 1,087 | 1,092 | 1,079 | 1,085 | -0.55% | 1,104,400 | 8082億2960万 | +1.78% | 17.48 | 0.75 |
06/21 | 1,080 | 1,098 | 1,078 | 1,091 | +0.37% | 3,426,300 | 8126億9907万 | +2.35% | 17.57 | 0.76 |
06/20 | 1,084 | 1,094 | 1,082 | 1,087 | +1.21% | 1,551,600 | 8097億1942万 | +2.16% | 17.51 | 0.75 |
06/19 | 1,071 | 1,079 | 1,061 | 1,074 | +0.85% | 1,949,600 | 8000億3557万 | +1.23% | 17.3 | 0.74 |
06/18 | 1,042 | 1,072 | 1,040 | 1,065 | -0.47% | 1,683,900 | 7933億3136万 | +0.57% | 17.15 | 0.74 |
06/17 | 1,070 | 1,078 | 1,065 | 1,070 | -0.47% | 1,303,800 | 7970億5592万 | +1.13% | 17.24 | 0.74 |
06/14 | 1,079 | 1,081 | 1,068 | 1,075 | -0.83% | 2,669,700 | 8007億8048万 | +1.7% | 17.32 | 0.74 |
06/13 | 1,083 | 1,090 | 1,079 | 1,084 | -0.09% | 1,685,100 | 8074億8469万 | +2.75% | 17.46 | 0.75 |
06/12 | 1,080 | 1,099 | 1,073 | 1,085 | 0% | 2,115,900 | 8082億2960万 | +2.84% | 17.48 | 0.75 |
06/11 | 1,080 | 1,088 | 1,075 | 1,085 | +1.12% | 1,472,200 | 8082億2960万 | +2.65% | 17.48 | 0.75 |
06/10 | 1,084 | 1,084 | 1,072 | 1,073 | +0.47% | 1,305,600 | 7992億9065万 | +1.42% | 17.28 | 0.74 |
06/07 | 1,058 | 1,072 | 1,052 | 1,068 | +0.47% | 1,016,300 | 7955億6609万 | +0.75% | 17.2 | 0.74 |
06/06 | 1,056 | 1,067 | 1,054 | 1,063 | +0.38% | 1,952,800 | 7918億4153万 | +0.09% | 17.12 | 0.74 |
06/05 | 1,062 | 1,063 | 1,046 | 1,059 | +2.52% | 2,307,000 | 7888億6189万 | -0.38% | 17.06 | 0.73 |
06/04 | 1,047 | 1,049 | 1,028 | 1,033 | -1.24% | 2,216,600 | 7694億9417万 | -3.1% | 16.64 | 0.71 |
06/03 | 1,037 | 1,051 | 1,034 | 1,046 | -0.76% | 1,793,300 | 7791億7803万 | -2.15% | 16.85 | 0.72 |
05/31 | 1,044 | 1,059 | 1,044 | 1,054 | +0.09% | 2,045,900 | 7851億3733万 | -1.68% | 16.98 | 0.73 |
05/30 | 1,046 | 1,057 | 1,045 | 1,053 | -0.28% | 1,450,800 | 7843億9241万 | -2.05% | 16.96 | 0.73 |
05/29 | 1,042 | 1,059 | 1,040 | 1,056 | 0% | 1,797,000 | 7866億2715万 | -2.13% | 17.01 | 0.73 |
05/28 | 1,052 | 1,061 | 1,048 | 1,056 | -0.09% | 3,062,400 | 7866億2715万 | -2.49% | 17.01 | 0.73 |
05/27 | 1,070 | 1,071 | 1,052 | 1,057 | -0.19% | 1,131,100 | 7873億7206万 | -2.67% | 17.03 | 0.73 |
05/24 | 1,060 | 1,071 | 1,051 | 1,059 | -0.56% | 2,481,800 | 7888億6189万 | -2.75% | 17.06 | 0.73 |
05/23 | 1,062 | 1,068 | 1,057 | 1,065 | -0.47% | 2,244,100 | 7933億3136万 | -2.56% | 17.15 | 0.74 |
05/22 | 1,050 | 1,070 | 1,048 | 1,070 | +2.29% | 2,849,800 | 7970億5592万 | -2.55% | 17.24 | 0.74 |
05/21 | 1,044 | 1,047 | 1,032 | 1,046 | -1.78% | 2,649,800 | 7791億7803万 | -5.08% | 16.85 | 0.72 |
05/20 | 1,052 | 1,072 | 1,049 | 1,065 | +2.4% | 3,057,500 | 7933億3136万 | -3.88% | 17.15 | 0.74 |
05/17 | 1,031 | 1,041 | 1,024 | 1,040 | +1.86% | 2,395,600 | 7747億856万 | -6.56% | 16.75 | 0.72 |
05/16 | 1,033 | 1,033 | 1,015 | 1,021 | -1.64% | 1,800,000 | 7605億5523万 | -8.76% | 16.45 | 0.71 |
05/15 | 1,033 | 1,038 | 1,024 | 1,038 | +0.87% | 2,713,100 | 7732億1873万 | -7.65% | 16.72 | 0.72 |
05/14 | 1,006 | 1,031 | 994 | 1,029 | -0.48% | 3,435,500 | 7665億1452万 | -8.94% | 16.57 | 0.71 |
05/13 | 1,039 | 1,042 | 1,024 | 1,034 | -1.34% | 2,779,600 | 7702億3908万 | -8.9% | 16.66 | 0.72 |
05/10 | 1,113 | 1,115 | 1,040 | 1,048 | -3.23% | 5,136,600 | 7806億6785万 | -8.07% | 16.88 | 0.73 |
05/09 | 1,107 | 1,115 | 1,076 | 1,083 | -2.7% | 3,382,500 | 8067億3978万 | -5.41% | 17.44 | 0.75 |
05/08 | 1,107 | 1,116 | 1,103 | 1,113 | +0.36% | 2,304,000 | 8290億8714万 | -2.96% | 17.93 | 0.77 |
05/07 | 1,113 | 1,120 | 1,102 | 1,109 | -1.25% | 3,020,300 | 8261億749万 | -3.48% | 17.86 | 0.77 |
04/26 | 1,114 | 1,124 | 1,105 | 1,123 | +0.45% | 2,090,000 | 8365億3626万 | -2.35% | 18.09 | 0.78 |
04/25 | 1,114 | 1,119 | 1,105 | 1,118 | +0.72% | 1,482,500 | 8328億1170万 | -2.87% | 18.01 | 0.77 |
04/24 | 1,119 | 1,128 | 1,104 | 1,110 | -0.98% | 2,219,000 | 8268億5240万 | -3.73% | 17.88 | 0.77 |
04/23 | 1,114 | 1,130 | 1,114 | 1,121 | +0.63% | 2,006,100 | 8350億4643万 | -2.94% | 18.06 | 0.78 |
04/22 | 1,113 | 1,118 | 1,106 | 1,114 | -0.54% | 1,334,800 | 8298億3205万 | -3.72% | 17.94 | 0.77 |
04/19 | 1,124 | 1,128 | 1,113 | 1,120 | -0.36% | 1,509,000 | 8343億152万 | -3.36% | 18.04 | 0.78 |
04/18 | 1,146 | 1,150 | 1,119 | 1,124 | -2.18% | 2,198,200 | 8372億8117万 | -3.1% | 18.11 | 0.78 |
04/17 | 1,144 | 1,159 | 1,140 | 1,149 | -0.86% | 2,305,300 | 8559億397万 | -1.03% | 18.51 | 0.8 |
04/16 | 1,141 | 1,170 | 1,138 | 1,159 | +1.4% | 2,411,100 | 8633億5309万 | -0.26% | 18.67 | 0.8 |
04/15 | 1,147 | 1,151 | 1,136 | 1,143 | +1.24% | 2,234,900 | 8514億3450万 | -1.55% | 18.41 | 0.79 |
04/12 | 1,153 | 1,155 | 1,112 | 1,129 | -3.09% | 5,539,800 | 8410億573万 | -2.67% | 18.19 | 0.78 |
04/11 | 1,171 | 1,174 | 1,159 | 1,165 | -0.6% | 1,742,100 | 8678億2257万 | +0.43% | 18.77 | 0.81 |
04/10 | 1,175 | 1,177 | 1,168 | 1,172 | -0.76% | 1,622,200 | 8730億3695万 | +1.03% | 18.88 | 0.81 |
04/09 | 1,178 | 1,189 | 1,176 | 1,181 | -0.25% | 1,656,800 | 8797億4116万 | +1.9% | 19.02 | 0.82 |
04/08 | 1,192 | 1,195 | 1,181 | 1,184 | -0.84% | 1,530,300 | 8819億7590万 | +2.33% | 19.07 | 0.82 |
04/05 | 1,179 | 1,196 | 1,172 | 1,194 | +0.59% | 1,897,500 | 8894億2502万 | +3.38% | 19.23 | 0.83 |
04/04 | 1,189 | 1,206 | 1,181 | 1,187 | +1.89% | 3,349,300 | 8842億1063万 | +2.95% | 19.12 | 0.82 |
04/03 | 1,182 | 1,182 | 1,162 | 1,165 | -0.17% | 2,174,200 | 8678億2257万 | +1.22% | 18.77 | 0.81 |
04/02 | 1,178 | 1,178 | 1,160 | 1,167 | -0.68% | 2,363,100 | 8693億1239万 | +1.39% | 18.8 | 0.81 |
04/01 | 1,177 | 1,179 | 1,169 | 1,175 | +1.56% | 1,991,500 | 8752億7169万 | +2.17% | 18.93 | 0.81 |
03/29 | 1,166 | 1,167 | 1,153 | 1,157 | +0.43% | 1,631,000 | 8618億6327万 | +0.78% | 14.88 | 0.79 |
03/28 | 1,147 | 1,152 | 1,135 | 1,152 | -0.35% | 2,179,100 | 8581億3871万 | +0.44% | 14.82 | 0.79 |
03/27 | 1,160 | 1,168 | 1,150 | 1,156 | 0% | 2,409,000 | 8611億1836万 | +0.87% | 14.87 | 0.79 |