株価チャート
2019/02/26~2019/07/25
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 |
07/25 | 382 | 382 | 381 | 382 | 0% | 1,500 | 15億3395万 | +0.26% | 3.99 | 0.43 |
07/24 | 382 | 382 | 382 | 382 | +0.53% | 600 | 15億3395万 | +0.26% | 3.99 | 0.43 |
07/23 | 379 | 380 | 379 | 380 | +0.26% | 2,700 | 15億2592万 | -0.26% | 3.97 | 0.43 |
07/22 | 381 | 381 | 379 | 379 | -0.52% | 2,100 | 15億2190万 | -0.52% | 3.96 | 0.43 |
07/19 | 378 | 383 | 375 | 381 | 0% | 5,800 | 15億2993万 | 0% | 3.98 | 0.43 |
07/18 | 386 | 386 | 377 | 381 | -2.06% | 3,400 | 15億2993万 | 0% | 3.98 | 0.43 |
07/17 | 388 | 391 | 383 | 389 | +0.26% | 11,600 | 15億6206万 | +2.1% | 4.06 | 0.44 |
07/16 | 395 | 395 | 385 | 388 | +0.26% | 6,100 | 15億5804万 | +2.11% | 4.05 | 0.44 |
07/12 | 392 | 392 | 386 | 387 | +0.78% | 5,200 | 15億5403万 | +2.11% | 4.04 | 0.44 |
07/11 | 385 | 385 | 384 | 384 | +0.26% | 700 | 15億4198万 | +1.59% | 4.01 | 0.44 |
07/10 | 382 | 386 | 382 | 383 | +0.26% | 1,000 | 15億3796万 | +1.32% | 4 | 0.44 |
07/09 | 382 | 386 | 382 | 382 | -0.26% | 500 | 15億3395万 | +1.33% | 3.99 | 0.43 |
07/08 | 387 | 389 | 382 | 383 | 0% | 11,300 | 15億3796万 | +1.59% | 4 | 0.44 |
07/05 | 381 | 383 | 380 | 383 | +0.52% | 4,300 | 15億3796万 | +1.86% | 4 | 0.44 |
07/04 | 383 | 383 | 380 | 381 | -0.26% | 1,100 | 15億2993万 | +1.33% | 3.98 | 0.43 |
07/03 | 384 | 384 | 382 | 382 | +0.53% | 800 | 15億3395万 | +1.6% | 3.99 | 0.43 |
07/02 | 380 | 384 | 380 | 380 | +0.53% | 4,700 | 15億2592万 | +1.33% | 3.97 | 0.43 |
07/01 | 378 | 380 | 378 | 378 | +0.27% | 600 | 15億1789万 | +0.8% | 3.95 | 0.43 |
06/28 | 384 | 385 | 376 | 377 | -0.26% | 2,600 | 15億1387万 | +0.53% | 3.94 | 0.43 |
06/27 | 378 | 378 | 378 | 378 | +0.53% | 600 | 15億1789万 | +0.53% | 3.95 | 0.43 |
06/26 | 374 | 376 | 374 | 376 | -0.27% | 1,400 | 15億985万 | 0% | 3.93 | 0.43 |
06/25 | 379 | 379 | 377 | 377 | -0.53% | 5,200 | 15億1387万 | +0.27% | 3.94 | 0.43 |
06/24 | 382 | 382 | 378 | 379 | +0.53% | 3,300 | 15億2190万 | +0.53% | 3.96 | 0.43 |
06/21 | 382 | 382 | 377 | 377 | -0.26% | 4,200 | 15億1387万 | 0% | 3.94 | 0.43 |
06/20 | 383 | 383 | 378 | 378 | +0.53% | 300 | 15億1789万 | +0.27% | 3.95 | 0.43 |
06/19 | 376 | 376 | 376 | 376 | 0% | 1,500 | 15億985万 | -0.27% | 3.93 | 0.43 |
06/18 | 380 | 381 | 376 | 376 | -1.05% | 8,900 | 15億985万 | -0.53% | 3.93 | 0.43 |
06/17 | 381 | 381 | 380 | 380 | -0.78% | 400 | 15億2592万 | +0.53% | 3.97 | 0.43 |
06/14 | 385 | 385 | 383 | 383 | +0.79% | 1,800 | 15億3796万 | +1.32% | 4 | 0.44 |
06/13 | 378 | 386 | 378 | 380 | +0.8% | 5,400 | 15億2592万 | +0.26% | 3.97 | 0.43 |
06/12 | 371 | 382 | 371 | 377 | +1.62% | 15,700 | 15億1387万 | -0.79% | 3.94 | 0.43 |
06/11 | 368 | 372 | 368 | 371 | +0.82% | 9,100 | 14億8978万 | -2.62% | 3.88 | 0.42 |
06/10 | 367 | 368 | 362 | 368 | +0.27% | 2,500 | 14億7773万 | -3.66% | 3.84 | 0.42 |
06/07 | 375 | 375 | 365 | 367 | -1.87% | 9,000 | 14億7371万 | -4.18% | 3.83 | 0.42 |
06/06 | 375 | 375 | 374 | 374 | +0.81% | 1,200 | 15億182万 | -2.6% | 3.91 | 0.42 |
06/05 | 371 | 373 | 367 | 371 | 0% | 6,500 | 14億8978万 | -3.64% | 3.88 | 0.42 |
06/04 | 367 | 375 | 366 | 371 | 0% | 6,100 | 14億8978万 | -3.89% | 3.88 | 0.42 |
06/03 | 371 | 374 | 366 | 371 | -0.27% | 4,600 | 14億8978万 | -3.89% | 3.88 | 0.42 |
05/31 | 372 | 372 | 365 | 372 | +0.27% | 7,300 | 14億9379万 | -3.88% | 3.89 | 0.42 |
05/30 | 374 | 374 | 363 | 371 | +0.27% | 10,400 | 14億8978万 | -4.38% | 3.88 | 0.42 |
05/29 | 372 | 377 | 367 | 370 | -0.27% | 17,400 | 14億8576万 | -4.88% | 3.86 | 0.42 |
05/28 | 380 | 380 | 371 | 371 | -3.89% | 7,600 | 14億8978万 | -4.87% | 3.88 | 0.42 |
05/27 | 383 | 386 | 374 | 386 | -1.03% | 13,900 | 15億5001万 | -1.53% | 4.03 | 0.44 |
05/24 | 389 | 391 | 376 | 390 | +0.26% | 11,100 | 15億6607万 | -0.51% | 4.07 | 0.44 |
05/23 | 389 | 392 | 380 | 389 | +1.83% | 4,200 | 15億6206万 | -0.77% | 4.06 | 0.44 |
05/22 | 393 | 393 | 380 | 382 | -0.78% | 8,300 | 15億3395万 | -2.55% | 3.99 | 0.43 |
05/21 | 381 | 389 | 375 | 385 | +0.79% | 15,500 | 15億4600万 | -1.79% | 4.02 | 0.44 |
05/20 | 395 | 395 | 382 | 382 | -1.55% | 15,900 | 15億3395万 | -2.8% | 3.99 | 0.43 |
05/17 | 392 | 399 | 383 | 388 | +1.04% | 5,800 | 15億5804万 | -1.27% | 4.05 | 0.44 |
05/16 | 384 | 395 | 382 | 384 | 0% | 6,200 | 15億4198万 | -2.29% | 4.01 | 0.44 |
05/15 | 382 | 386 | 371 | 384 | -0.52% | 18,200 | 15億4198万 | -2.54% | 4.01 | 0.44 |
05/14 | 369 | 394 | 369 | 386 | +1.58% | 7,500 | 15億5001万 | -2.03% | 4.03 | 0.44 |
05/13 | 390 | 398 | 379 | 380 | -5.94% | 33,000 | 15億2592万 | -3.8% | 3.97 | 0.43 |
05/10 | 406 | 415 | 395 | 404 | -1.22% | 30,700 | 16億2229万 | +2.28% | 4.22 | 0.46 |
05/09 | 410 | 413 | 401 | 409 | -0.24% | 28,600 | 16億4237万 | +3.81% | 4.27 | 0.46 |
05/08 | 397 | 422 | 395 | 410 | +3.27% | 73,700 | 16億4638万 | +4.06% | 4.28 | 0.47 |
05/07 | 398 | 402 | 394 | 397 | +1.28% | 5,600 | 15億9418万 | +0.76% | 4.15 | 0.45 |
04/26 | 394 | 398 | 391 | 392 | +1.03% | 7,200 | 15億7410万 | -0.51% | 4.09 | 0.45 |
04/25 | 386 | 388 | 384 | 388 | 0% | 1,300 | 15億5804万 | -1.77% | 4.05 | 0.44 |
04/24 | 385 | 388 | 385 | 388 | 0% | 2,400 | 15億5804万 | -1.77% | 4.05 | 0.44 |
04/23 | 388 | 390 | 384 | 388 | -0.77% | 10,900 | 15億5804万 | -2.02% | 4.05 | 0.44 |
04/22 | 401 | 401 | 387 | 391 | -1.01% | 20,800 | 15億7009万 | -1.51% | 4.08 | 0.44 |
04/19 | 398 | 399 | 395 | 395 | -0.25% | 4,200 | 15億8615万 | -0.5% | 4.13 | 0.45 |
04/18 | 396 | 399 | 396 | 396 | 0% | 4,200 | 15億9017万 | -0.5% | 4.14 | 0.45 |
04/17 | 396 | 398 | 396 | 396 | 0% | 1,900 | 15億9017万 | -0.5% | 4.14 | 0.45 |
04/16 | 398 | 400 | 396 | 396 | -1.74% | 4,400 | 15億9017万 | -0.75% | 4.14 | 0.45 |
04/15 | 394 | 404 | 386 | 403 | +2.81% | 43,400 | 16億1828万 | +0.75% | 4.21 | 0.46 |
04/12 | 389 | 401 | 388 | 392 | +0.26% | 14,800 | 15億7410万 | -2% | 4.09 | 0.45 |
04/11 | 393 | 393 | 385 | 391 | +1.56% | 7,100 | 15億7009万 | -2.25% | 4.08 | 0.44 |
04/10 | 390 | 396 | 385 | 385 | -1.79% | 12,400 | 15億4600万 | -3.99% | 4.02 | 0.44 |
04/09 | 391 | 398 | 391 | 392 | -1.01% | 2,100 | 15億7410万 | -2.24% | 4.09 | 0.45 |
04/08 | 394 | 396 | 393 | 396 | 0% | 11,500 | 15億9017万 | -1.49% | 4.14 | 0.45 |
04/05 | 397 | 403 | 393 | 396 | -0.25% | 9,600 | 15億9017万 | -1.49% | 4.14 | 0.45 |
04/04 | 399 | 405 | 397 | 397 | 0% | 9,100 | 15億9418万 | -1.49% | 4.15 | 0.45 |
04/03 | 390 | 406 | 385 | 397 | +0.51% | 32,100 | 15億9418万 | -1.49% | 4.15 | 0.45 |
04/02 | 393 | 400 | 388 | 395 | +1.02% | 6,100 | 15億8615万 | -1.99% | 4.13 | 0.45 |
04/01 | 394 | 410 | 391 | 391 | -0.26% | 11,200 | 15億7009万 | -3.22% | 4.08 | 0.44 |
03/29 | 385 | 398 | 377 | 392 | +1.55% | 11,700 | 15億7410万 | -3.21% | 4.25 | 0.43 |
03/28 | 397 | 397 | 362 | 386 | -2.77% | 13,200 | 15億5001万 | -4.93% | 4.19 | 0.42 |
03/27 | 401 | 404 | 397 | 397 | -2.46% | 9,900 | 15億9418万 | -2.46% | 4.3 | 0.43 |
03/26 | 403 | 408 | 400 | 407 | +1.75% | 10,000 | 16億3434万 | 0% | 4.41 | 0.44 |
03/25 | 409 | 409 | 393 | 400 | -2.2% | 11,800 | 16億623万 | -1.48% | 4.34 | 0.44 |
03/22 | 405 | 409 | 401 | 409 | +0.99% | 15,800 | 16億4237万 | +1.24% | 4.43 | 0.45 |
03/20 | 406 | 410 | 402 | 405 | -0.98% | 17,200 | 16億2631万 | +0.5% | 4.39 | 0.44 |
03/19 | 409 | 410 | 407 | 409 | +0.49% | 4,500 | 16億4237万 | +2% | 4.43 | 0.45 |
03/18 | 412 | 419 | 407 | 407 | +0.74% | 9,800 | 16億3434万 | +1.75% | 4.41 | 0.44 |
03/15 | 402 | 408 | 400 | 404 | +0.5% | 11,800 | 16億2229万 | +1% | 4.38 | 0.44 |
03/14 | 405 | 409 | 402 | 402 | -1.95% | 15,500 | 16億1426万 | +1.26% | 4.36 | 0.44 |
03/13 | 412 | 412 | 405 | 410 | -0.49% | 6,600 | 16億4638万 | +4.06% | 4.45 | 0.45 |
03/12 | 413 | 413 | 400 | 412 | -1.44% | 18,100 | 16億5442万 | +5.37% | 4.47 | 0.45 |
03/11 | 408 | 424 | 408 | 418 | +2.96% | 25,100 | 16億7851万 | +8.01% | 4.53 | 0.46 |
03/08 | 402 | 407 | 400 | 406 | +1.5% | 20,200 | 16億3032万 | +6.01% | 4.4 | 0.44 |
03/07 | 405 | 406 | 397 | 400 | -1.48% | 13,600 | 16億623万 | +5.26% | 4.34 | 0.44 |
03/06 | 402 | 406 | 401 | 406 | +1% | 10,500 | 16億3032万 | +7.69% | 4.4 | 0.44 |
03/05 | 403 | 403 | 401 | 402 | -0.25% | 3,700 | 16億1426万 | +7.49% | 4.36 | 0.44 |
03/04 | 406 | 406 | 400 | 403 | -0.49% | 11,800 | 16億1828万 | +8.63% | 4.37 | 0.44 |
03/01 | 406 | 409 | 403 | 405 | -0.25% | 21,300 | 16億2631万 | +10.35% | 4.39 | 0.44 |
02/28 | 405 | 410 | 405 | 406 | -0.49% | 16,000 | 16億3032万 | +11.54% | 4.4 | 0.44 |
02/27 | 407 | 419 | 405 | 408 | +0.25% | 16,600 | 16億3835万 | +13.02% | 4.42 | 0.44 |
02/26 | 410 | 412 | 406 | 407 | -0.97% | 19,300 | 16億3434万 | +13.69% | 4.41 | 0.44 |