株価チャート
2019/04/03～2019/08/30
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 |
| 08/30 | 1,026 | 1,043 | 1,023 | 1,042 | +1.46% | 82,400 | 305億9249万 | -2.43% | 23.25 | 3.54 |
| 08/29 | 1,019 | 1,032 | 1,006 | 1,027 | -2.19% | 138,300 | 301億5210万 | -3.75% | 22.92 | 3.49 |
| 08/28 | 1,049 | 1,065 | 1,047 | 1,050 | +0.57% | 163,300 | 308億2737万 | -1.59% | 23.43 | 3.56 |
| 08/27 | 1,059 | 1,063 | 1,044 | 1,044 | -0.38% | 103,200 | 306億5121万 | -1.88% | 23.29 | 3.54 |
| 08/26 | 1,025 | 1,051 | 1,013 | 1,048 | -1.23% | 130,700 | 307億6865万 | -1.04% | 23.38 | 3.56 |
| 08/23 | 1,075 | 1,083 | 1,043 | 1,061 | -1.76% | 126,400 | 311億5032万 | +0.57% | 23.67 | 3.6 |
| 08/22 | 1,086 | 1,090 | 1,072 | 1,080 | +0.47% | 148,500 | 317億815万 | +2.86% | 24.1 | 3.67 |
| 08/21 | 1,072 | 1,085 | 1,068 | 1,075 | -0.65% | 93,100 | 314億8180万 | +2.77% | 23.91 | 3.64 |
| 08/20 | 1,090 | 1,095 | 1,073 | 1,082 | -0.28% | 93,500 | 316億8680万 | +3.84% | 24.07 | 3.66 |
| 08/19 | 1,097 | 1,111 | 1,074 | 1,085 | -0.64% | 161,000 | 317億7465万 | +4.53% | 24.14 | 3.67 |
| 08/16 | 1,100 | 1,103 | 1,078 | 1,092 | -0.46% | 126,000 | 319億7965万 | +5.61% | 24.29 | 3.7 |
| 08/15 | 1,072 | 1,104 | 1,056 | 1,097 | -0.45% | 174,200 | 321億2608万 | +6.82% | 24.4 | 3.71 |
| 08/14 | 1,152 | 1,152 | 1,072 | 1,102 | -3.92% | 234,900 | 322億7251万 | +7.93% | 24.51 | 3.73 |
| 08/13 | 1,121 | 1,151 | 1,118 | 1,147 | +2.32% | 235,600 | 335億9035万 | +13.12% | 25.51 | 3.88 |
| 08/09 | 1,119 | 1,134 | 1,118 | 1,121 | +1.72% | 259,900 | 328億2893万 | +11.43% | 24.94 | 3.79 |
| 08/08 | 1,051 | 1,107 | 1,051 | 1,102 | +5.86% | 316,900 | 322億7251万 | +10.31% | 24.51 | 3.73 |
| 08/07 | 1,021 | 1,048 | 1,021 | 1,041 | +3.38% | 186,200 | 304億8610万 | +4.94% | 23.16 | 3.52 |
| 08/06 | 1,003 | 1,018 | 981 | 1,007 | -3.82% | 281,600 | 294億9039万 | +2.03% | 22.4 | 3.41 |
| 08/05 | 1,044 | 1,076 | 1,031 | 1,047 | -0.38% | 257,900 | 306億6181万 | +6.4% | 23.29 | 3.54 |
| 08/02 | 1,056 | 1,073 | 1,040 | 1,051 | -2.05% | 249,800 | 307億7895万 | +7.46% | 23.38 | 3.56 |
| 08/01 | 1,055 | 1,073 | 1,046 | 1,073 | +0.09% | 181,800 | 314億2323万 | +10.39% | 23.87 | 3.63 |
| 07/31 | 1,061 | 1,075 | 1,050 | 1,072 | -0.28% | 224,500 | 313億9394万 | +11.09% | 23.85 | 3.63 |
| 07/30 | 1,054 | 1,079 | 1,052 | 1,075 | +2.28% | 286,600 | 314億8180万 | +12.45% | 23.91 | 3.64 |
| 07/29 | 1,034 | 1,054 | 1,019 | 1,051 | +1.94% | 269,800 | 307億7895万 | +10.75% | 23.38 | 3.56 |
| 07/26 | 1,018 | 1,035 | 1,014 | 1,031 | +1.28% | 126,300 | 301億9324万 | +9.22% | 22.93 | 3.49 |
| 07/25 | 1,020 | 1,034 | 1,012 | 1,018 | +0.39% | 127,200 | 298億1253万 | +8.53% | 22.65 | 3.44 |
| 07/24 | 1,002 | 1,031 | 1,002 | 1,014 | +3.26% | 245,800 | 296億9539万 | +8.68% | 22.56 | 3.43 |
| 07/23 | 943 | 1,004 | 936 | 982 | +6.62% | 472,800 | 287億5826万 | +6.05% | 21.84 | 3.32 |
| 07/22 | 948 | 952 | 920 | 921 | -3.15% | 149,600 | 269億5914万 | +0.11% | 20.48 | 3.12 |
| 07/19 | 947 | 955 | 940 | 951 | +1.28% | 98,000 | 278億3729万 | +3.71% | 21.14 | 3.22 |
| 07/18 | 965 | 967 | 932 | 939 | -4.18% | 195,700 | 274億8603万 | +3.07% | 20.88 | 3.18 |
| 07/17 | 970 | 980 | 960 | 980 | +1.34% | 100,500 | 286億8616万 | +8.05% | 21.79 | 3.31 |
| 07/16 | 981 | 989 | 954 | 967 | -1.43% | 130,600 | 283億563万 | +7.21% | 21.5 | 3.27 |
| 07/12 | 978 | 986 | 966 | 981 | +0.31% | 224,700 | 287億1543万 | +9.24% | 21.81 | 3.32 |
| 07/11 | 940 | 978 | 915 | 978 | +4.49% | 491,700 | 286億2762万 | +9.52% | 21.75 | 3.31 |
| 07/10 | 937 | 955 | 934 | 936 | +0.11% | 229,800 | 273億9821万 | +5.52% | 20.81 | 3.17 |
| 07/09 | 941 | 957 | 916 | 935 | +0.21% | 216,400 | 273億6894万 | +5.89% | 20.79 | 3.16 |
| 07/08 | 955 | 967 | 933 | 933 | -2.41% | 222,700 | 273億1040万 | +6.39% | 20.74 | 3.16 |
| 07/05 | 939 | 957 | 930 | 956 | +1.81% | 172,700 | 279億8364万 | +9.63% | 21.26 | 3.23 |
| 07/04 | 932 | 943 | 917 | 939 | +1.08% | 144,900 | 274億8603万 | +8.43% | 20.88 | 3.18 |
| 07/03 | 912 | 933 | 900 | 929 | +1.42% | 158,600 | 271億9331万 | +7.9% | 20.66 | 3.14 |
| 07/02 | 914 | 920 | 899 | 916 | +0.11% | 123,500 | 268億1278万 | +7.01% | 20.37 | 3.1 |
| 07/01 | 926 | 930 | 907 | 915 | +0.55% | 156,900 | 267億8351万 | +7.52% | 20.34 | 3.09 |
| 06/28 | 916 | 938 | 896 | 910 | +1% | 290,400 | 266億3715万 | +7.57% | 20.23 | 3.08 |
| 06/27 | 895 | 906 | 877 | 901 | +1.69% | 156,100 | 263億7371万 | +7.01% | 20.03 | 3.05 |
| 06/26 | 868 | 889 | 858 | 886 | +2.9% | 151,500 | 259億3463万 | +5.73% | 19.7 | 3 |
| 06/25 | 892 | 892 | 851 | 861 | -4.33% | 233,000 | 252億284万 | +3.11% | 19.14 | 2.91 |
| 06/24 | 946 | 946 | 892 | 900 | -1.75% | 234,700 | 263億3850万 | +8.04% | 20.01 | 3.04 |
| 06/21 | 900 | 978 | 899 | 916 | +2.81% | 653,500 | 268億674万 | +10.49% | 20.36 | 3.1 |
| 06/20 | 885 | 891 | 855 | 891 | +0.91% | 201,100 | 260億7511万 | +7.87% | 19.81 | 3.01 |
| 06/19 | 874 | 899 | 868 | 883 | +4.62% | 233,300 | 258億4099万 | +7.42% | 19.63 | 2.99 |
| 06/18 | 873 | 885 | 844 | 844 | +0.12% | 232,800 | 246億9966万 | +3.05% | 18.76 | 2.85 |
| 06/17 | 847 | 861 | 841 | 843 | +1.32% | 85,900 | 246億7039万 | +3.31% | 18.74 | 2.85 |
| 06/14 | 821 | 832 | 811 | 832 | +2.34% | 67,300 | 243億4848万 | +2.21% | 18.49 | 2.81 |
| 06/13 | 823 | 824 | 803 | 813 | -1.69% | 115,200 | 237億9244万 | +0.12% | 18.07 | 2.75 |
| 06/12 | 849 | 849 | 825 | 827 | -2.59% | 70,400 | 242億215万 | +1.97% | 18.38 | 2.8 |
| 06/11 | 866 | 868 | 845 | 849 | -1.96% | 56,700 | 248億4598万 | +4.81% | 18.87 | 2.87 |
| 06/10 | 871 | 876 | 854 | 866 | +0.81% | 125,700 | 253億4349万 | +7.18% | 19.25 | 2.93 |
| 06/07 | 859 | 876 | 852 | 859 | +2.14% | 136,500 | 251億3863万 | +6.58% | 19.09 | 2.9 |
| 06/06 | 825 | 860 | 824 | 841 | +2.31% | 189,400 | 246億1186万 | +4.6% | 18.69 | 2.84 |
| 06/05 | 811 | 824 | 811 | 822 | +2.11% | 76,000 | 240億5583万 | +2.49% | 18.27 | 2.78 |
| 06/04 | 793 | 805 | 788 | 805 | +1.9% | 41,600 | 235億5832万 | +0.37% | 17.89 | 2.72 |
| 06/03 | 807 | 807 | 776 | 790 | -2.11% | 114,300 | 231億1935万 | -1.5% | 17.56 | 2.67 |
| 05/31 | 810 | 814 | 802 | 807 | -0.25% | 57,000 | 236億1685万 | +0.62% | 17.94 | 2.73 |
| 05/30 | 799 | 811 | 793 | 809 | +0.75% | 65,300 | 236億7538万 | +1% | 17.98 | 2.74 |
| 05/29 | 792 | 805 | 788 | 803 | +1.26% | 69,700 | 234億9979万 | +0.5% | 17.85 | 2.72 |
| 05/28 | 806 | 817 | 793 | 793 | -1.61% | 60,600 | 232億714万 | -0.5% | 17.63 | 2.68 |
| 05/27 | 809 | 811 | 806 | 806 | -0.25% | 28,300 | 235億8759万 | +1.13% | 17.92 | 2.73 |
| 05/24 | 796 | 808 | 793 | 808 | +0.37% | 58,100 | 236億4612万 | +1.51% | 17.96 | 2.73 |
| 05/23 | 811 | 817 | 796 | 805 | -0.86% | 35,200 | 235億5832万 | +1.39% | 17.89 | 2.72 |
| 05/22 | 805 | 816 | 801 | 812 | +2.01% | 50,900 | 237億6318万 | +2.27% | 18.05 | 2.75 |
| 05/21 | 808 | 809 | 793 | 796 | -2.45% | 45,200 | 232億9000万 | +0.51% | 17.69 | 2.69 |
| 05/20 | 820 | 824 | 809 | 816 | -0.49% | 30,000 | 238億7518万 | +3.03% | 18.13 | 2.76 |
| 05/17 | 805 | 820 | 802 | 820 | +2.37% | 83,700 | 239億9221万 | +3.8% | 18.22 | 2.77 |
| 05/16 | 799 | 801 | 784 | 801 | +0.25% | 33,100 | 234億3629万 | +1.52% | 17.8 | 2.71 |
| 05/15 | 782 | 808 | 778 | 799 | +3.23% | 120,900 | 233億7778万 | +1.27% | 17.75 | 2.7 |
| 05/14 | 785 | 785 | 754 | 774 | -2.03% | 122,500 | 226億4631万 | -1.65% | 17.2 | 2.62 |
| 05/13 | 807 | 812 | 790 | 790 | -0.75% | 81,400 | 231億1445万 | +0.25% | 17.55 | 2.67 |
| 05/10 | 790 | 819 | 787 | 796 | +0.89% | 121,600 | 232億9000万 | +1.02% | 17.69 | 2.69 |
| 05/09 | 795 | 802 | 784 | 789 | 0% | 99,000 | 230億8519万 | +0.51% | 17.53 | 2.67 |
| 05/08 | 805 | 805 | 785 | 789 | -2.11% | 73,800 | 230億8519万 | +0.64% | 17.53 | 2.67 |
| 05/07 | 800 | 815 | 800 | 806 | -0.25% | 80,700 | 235億8259万 | +3.07% | 17.91 | 2.72 |
| 04/26 | 801 | 808 | 784 | 808 | +0.62% | 143,900 | 236億4111万 | +3.72% | 17.95 | 2.73 |
| 04/25 | 811 | 822 | 802 | 803 | -0.74% | 164,400 | 234億9481万 | +3.35% | 17.84 | 2.71 |
| 04/24 | 806 | 827 | 802 | 809 | +0.37% | 129,100 | 236億7036万 | +4.25% | 17.97 | 2.73 |
| 04/23 | 805 | 811 | 782 | 806 | -1.1% | 127,500 | 235億8259万 | +4.27% | 17.91 | 2.72 |
| 04/22 | 803 | 819 | 795 | 815 | +2.26% | 192,600 | 238億2799万 | +5.71% | 18.09 | 2.75 |
| 04/19 | 772 | 809 | 770 | 797 | +4.46% | 263,600 | 233億172万 | +3.78% | 17.69 | 2.69 |
| 04/18 | 770 | 776 | 757 | 763 | -0.91% | 56,600 | 223億767万 | -0.39% | 16.94 | 2.58 |
| 04/17 | 769 | 776 | 757 | 770 | +0.79% | 84,600 | 225億1233万 | +0.65% | 17.09 | 2.6 |
| 04/16 | 773 | 773 | 757 | 764 | -1.93% | 101,900 | 223億3691万 | 0% | 16.96 | 2.58 |
| 04/15 | 790 | 803 | 773 | 779 | -1.27% | 119,700 | 227億7546万 | +2.23% | 17.29 | 2.63 |
| 04/12 | 759 | 797 | 759 | 789 | +4.92% | 229,600 | 230億6783万 | +3.82% | 17.52 | 2.66 |
| 04/11 | 799 | 803 | 745 | 752 | -5.88% | 261,700 | 219億8607万 | -0.79% | 16.7 | 2.54 |
| 04/10 | 774 | 803 | 774 | 799 | +2.57% | 89,500 | 233億6020万 | +5.13% | 17.74 | 2.7 |
| 04/09 | 785 | 789 | 775 | 779 | -0.38% | 71,400 | 227億7546万 | +2.64% | 17.29 | 2.63 |
| 04/08 | 781 | 794 | 781 | 782 | +0.26% | 58,300 | 228億6317万 | +3.03% | 17.36 | 2.64 |
| 04/05 | 781 | 794 | 777 | 780 | -1.02% | 53,500 | 228億470万 | +2.9% | 17.32 | 2.63 |
| 04/04 | 786 | 795 | 777 | 788 | +0.13% | 58,300 | 230億3859万 | +4.1% | 17.49 | 2.66 |
| 04/03 | 768 | 789 | 754 | 787 | +2.47% | 98,300 | 230億936万 | +4.24% | 17.47 | 2.66 |
