株価チャート
2019/05/24～2019/10/17
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 |
| 10/17 | 1,252 | 1,270 | 1,230 | 1,260 | 0% | 9,300 | 55億9125万 | +5.09% | 24.78 | 2.69 |
| 10/16 | 1,297 | 1,297 | 1,253 | 1,260 | -2.7% | 9,500 | 55億9125万 | +5.79% | 24.78 | 2.69 |
| 10/15 | 1,313 | 1,330 | 1,257 | 1,295 | -1.6% | 9,900 | 57億4656万 | +9.56% | 25.47 | 2.77 |
| 10/11 | 1,344 | 1,344 | 1,316 | 1,316 | -2.01% | 4,100 | 58億3975万 | +12.19% | 25.88 | 2.81 |
| 10/10 | 1,324 | 1,349 | 1,316 | 1,343 | +0.22% | 6,300 | 59億5956万 | +15.58% | 26.42 | 2.87 |
| 10/09 | 1,340 | 1,340 | 1,326 | 1,340 | +1.75% | 8,900 | 59億4625万 | +16.42% | 26.36 | 2.86 |
| 10/08 | 1,280 | 1,348 | 1,280 | 1,317 | +2.89% | 9,700 | 58億4418万 | +15.43% | 25.9 | 2.82 |
| 10/07 | 1,295 | 1,295 | 1,280 | 1,280 | -0.7% | 5,900 | 56億8000万 | +13.27% | 25.18 | 2.74 |
| 10/04 | 1,294 | 1,300 | 1,281 | 1,289 | -0.39% | 8,900 | 57億1993万 | +15.19% | 25.35 | 2.76 |
| 10/03 | 1,288 | 1,326 | 1,260 | 1,294 | +2.86% | 28,800 | 57億4212万 | +16.79% | 25.45 | 2.77 |
| 10/02 | 1,225 | 1,281 | 1,222 | 1,258 | +3.54% | 16,100 | 55億8237万 | +14.68% | 24.74 | 2.69 |
| 10/01 | 1,195 | 1,220 | 1,179 | 1,215 | +3.23% | 31,000 | 53億9156万 | +11.67% | 23.9 | 2.6 |
| 09/30 | 1,177 | 1,181 | 1,172 | 1,177 | +0.43% | 5,300 | 52億2293万 | +8.88% | 23.15 | 2.52 |
| 09/27 | 1,158 | 1,178 | 1,158 | 1,172 | +1.38% | 2,900 | 52億75万 | +8.92% | 23.05 | 2.51 |
| 09/26 | 1,135 | 1,157 | 1,135 | 1,156 | +1.94% | 2,100 | 51億2975万 | +7.94% | 22.74 | 2.47 |
| 09/25 | 1,147 | 1,147 | 1,133 | 1,134 | 0% | 1,300 | 50億3212万 | +6.38% | 22.31 | 2.42 |
| 09/24 | 1,145 | 1,151 | 1,126 | 1,134 | -0.96% | 4,100 | 50億3212万 | +6.68% | 22.31 | 2.42 |
| 09/20 | 1,130 | 1,152 | 1,130 | 1,145 | +2.05% | 7,300 | 50億8093万 | +8.12% | 22.52 | 2.45 |
| 09/19 | 1,110 | 1,136 | 1,104 | 1,122 | +3.89% | 15,500 | 49億7887万 | +6.35% | 22.07 | 2.4 |
| 09/18 | 1,081 | 1,084 | 1,080 | 1,080 | -0.09% | 1,900 | 47億9250万 | +2.66% | 21.24 | 2.31 |
| 09/17 | 1,090 | 1,090 | 1,080 | 1,081 | -0.18% | 3,100 | 47億9693万 | +2.95% | 21.26 | 2.31 |
| 09/13 | 1,073 | 1,087 | 1,073 | 1,083 | +0.28% | 1,000 | 48億581万 | +3.24% | 21.3 | 2.32 |
| 09/12 | 1,081 | 1,084 | 1,072 | 1,080 | -0.83% | 2,200 | 47億9250万 | +3.15% | 21.24 | 2.31 |
| 09/11 | 1,062 | 1,092 | 1,062 | 1,089 | +2.54% | 8,400 | 48億3243万 | +4.21% | 21.42 | 2.33 |
| 09/10 | 1,052 | 1,075 | 1,052 | 1,062 | +1.24% | 6,300 | 47億1262万 | +1.82% | 20.89 | 2.27 |
| 09/09 | 1,052 | 1,052 | 1,047 | 1,049 | +0.29% | 1,000 | 46億5493万 | +0.67% | 20.63 | 2.24 |
| 09/06 | 1,052 | 1,052 | 1,044 | 1,046 | -0.57% | 2,000 | 46億4162万 | +0.38% | 20.57 | 2.24 |
| 09/05 | 1,057 | 1,062 | 1,047 | 1,052 | -0.47% | 3,500 | 46億6825万 | +0.96% | 20.69 | 2.25 |
| 09/04 | 1,063 | 1,063 | 1,057 | 1,057 | -0.84% | 3,200 | 46億9043万 | +1.44% | 20.79 | 2.26 |
| 09/03 | 1,101 | 1,104 | 1,051 | 1,066 | -2.2% | 14,000 | 47億3037万 | +2.3% | 20.97 | 2.28 |
| 09/02 | 1,088 | 1,119 | 1,059 | 1,090 | +5.93% | 27,200 | 48億3687万 | +4.71% | 21.44 | 2.33 |
| 08/30 | 1,018 | 1,029 | 1,018 | 1,029 | +1.08% | 900 | 45億6618万 | -1.06% | 20.24 | 2.2 |
| 08/29 | 1,018 | 1,018 | 1,018 | 1,018 | +0.79% | 400 | 45億1737万 | -2.21% | 20.02 | 2.18 |
| 08/28 | 1,001 | 1,020 | 1,001 | 1,010 | -1.94% | 3,400 | 44億8187万 | -3.16% | 19.87 | 2.16 |
| 08/27 | 1,033 | 1,033 | 1,030 | 1,030 | +0.59% | 200 | 45億7062万 | -1.44% | 20.26 | 2.2 |
| 08/26 | 1,042 | 1,042 | 982 | 1,024 | -2.29% | 7,000 | 45億4400万 | -2.1% | 20.14 | 2.19 |
| 08/23 | 1,044 | 1,048 | 1,044 | 1,048 | +0.48% | 600 | 46億5050万 | +0.1% | 20.61 | 2.24 |
| 08/22 | 1,036 | 1,046 | 1,036 | 1,043 | -0.48% | 900 | 46億2831万 | -0.48% | 20.52 | 2.23 |
| 08/21 | 1,038 | 1,052 | 1,038 | 1,048 | +0.87% | 7,300 | 46億5050万 | -0.1% | 20.61 | 2.24 |
| 08/20 | 1,042 | 1,042 | 1,039 | 1,039 | -0.19% | 1,300 | 46億1056万 | -1.05% | 20.44 | 2.22 |
| 08/19 | 1,048 | 1,048 | 1,041 | 1,041 | -0.67% | 800 | 46億1943万 | -0.95% | 20.48 | 2.23 |
| 08/16 | 1,050 | 1,050 | 1,044 | 1,048 | +1.16% | 400 | 46億5050万 | -0.38% | 20.61 | 2.24 |
| 08/15 | 1,035 | 1,044 | 1,035 | 1,036 | -0.86% | 700 | 45億9725万 | -1.61% | 20.38 | 2.21 |
| 08/14 | 1,052 | 1,052 | 1,043 | 1,045 | +0.1% | 1,700 | 46億3718万 | -0.85% | 20.55 | 2.23 |
| 08/13 | 1,050 | 1,050 | 1,036 | 1,044 | +0.68% | 2,200 | 46億3275万 | -1.04% | 20.53 | 2.23 |
| 08/09 | 1,039 | 1,044 | 1,034 | 1,037 | -0.19% | 1,000 | 46億168万 | -1.89% | 20.4 | 2.22 |
| 08/08 | 1,034 | 1,043 | 1,034 | 1,039 | +0.58% | 1,400 | 46億1056万 | -1.8% | 20.44 | 2.22 |
| 08/07 | 1,033 | 1,033 | 1,033 | 1,033 | -1.15% | 100 | 45億8393万 | -2.36% | 20.32 | 2.21 |
| 08/06 | 1,032 | 1,045 | 1,032 | 1,045 | +0.38% | 1,800 | 46億3718万 | -1.42% | 20.55 | 2.23 |
| 08/05 | 1,043 | 1,050 | 1,041 | 1,041 | -0.19% | 1,200 | 46億1943万 | -1.98% | 20.48 | 2.23 |
| 08/02 | 1,046 | 1,055 | 1,043 | 1,043 | -1.14% | 1,500 | 46億2831万 | -1.97% | 20.52 | 2.23 |
| 08/01 | 1,049 | 1,055 | 1,043 | 1,055 | +1.05% | 700 | 46億8156万 | -1.03% | 20.75 | 2.26 |
| 07/31 | 1,047 | 1,047 | 1,038 | 1,044 | -0.29% | 2,400 | 46億3275万 | -2.16% | 20.53 | 2.23 |
| 07/30 | 1,055 | 1,055 | 1,047 | 1,047 | -0.76% | 1,900 | 46億4606万 | -2.06% | 20.59 | 2.24 |
| 07/29 | 1,060 | 1,060 | 1,051 | 1,055 | +0.19% | 1,300 | 46億8156万 | -1.4% | 20.75 | 2.26 |
| 07/26 | 1,056 | 1,060 | 1,053 | 1,053 | -0.28% | 2,300 | 46億7268万 | -1.77% | 20.71 | 2.25 |
| 07/25 | 1,067 | 1,068 | 1,056 | 1,056 | -0.56% | 2,100 | 46億8600万 | -1.58% | 20.77 | 2.26 |
| 07/24 | 1,052 | 1,062 | 1,052 | 1,062 | +0.19% | 400 | 47億1262万 | -1.03% | 20.89 | 2.27 |
| 07/23 | 1,058 | 1,060 | 1,054 | 1,060 | +0.19% | 2,300 | 47億375万 | -1.21% | 20.85 | 2.27 |
| 07/22 | 1,051 | 1,061 | 1,051 | 1,058 | +0.28% | 1,700 | 46億9487万 | -1.4% | 20.81 | 2.26 |
| 07/19 | 1,055 | 1,063 | 1,053 | 1,055 | -0.57% | 1,100 | 46億8156万 | -1.59% | 20.75 | 2.26 |
| 07/18 | 1,056 | 1,065 | 1,056 | 1,061 | -1.03% | 3,500 | 47億818万 | -0.93% | 20.87 | 2.27 |
| 07/17 | 1,073 | 1,075 | 1,060 | 1,072 | +0.19% | 3,100 | 47億5700万 | +0.19% | 21.09 | 2.29 |
| 07/16 | 1,075 | 1,075 | 1,065 | 1,070 | -0.47% | 800 | 47億4812万 | +0.19% | 21.05 | 2.29 |
| 07/12 | 1,072 | 1,075 | 1,069 | 1,075 | +0.56% | 2,300 | 47億7031万 | +0.75% | 21.14 | 2.3 |
| 07/11 | 1,069 | 1,071 | 1,068 | 1,069 | +0.09% | 1,400 | 47億4368万 | +0.19% | 21.03 | 2.29 |
| 07/10 | 1,070 | 1,070 | 1,068 | 1,068 | -0.19% | 2,000 | 47億3925万 | +0.09% | 21.01 | 2.28 |
| 07/09 | 1,071 | 1,071 | 1,070 | 1,070 | -0.19% | 800 | 47億4812万 | +0.19% | 21.05 | 2.29 |
| 07/08 | 1,070 | 1,080 | 1,070 | 1,072 | -0.37% | 2,100 | 47億5700万 | +0.28% | 21.09 | 2.29 |
| 07/05 | 1,064 | 1,079 | 1,064 | 1,076 | +1.13% | 1,700 | 47億7475万 | +0.37% | 21.16 | 2.3 |
| 07/04 | 1,080 | 1,080 | 1,061 | 1,064 | +1.33% | 1,400 | 47億2150万 | -1.12% | 20.93 | 2.27 |
| 07/03 | 1,065 | 1,065 | 1,031 | 1,050 | -3.76% | 12,500 | 46億5937万 | -2.78% | 20.65 | 2.24 |
| 07/02 | 1,091 | 1,094 | 1,087 | 1,091 | 0% | 2,000 | 48億4131万 | +0.55% | 21.46 | 2.33 |
| 07/01 | 1,088 | 1,093 | 1,083 | 1,091 | +0.09% | 2,400 | 48億4131万 | +0.28% | 21.46 | 2.33 |
| 06/28 | 1,094 | 1,095 | 1,089 | 1,090 | 0% | 1,400 | 48億3687万 | -0.09% | 21.44 | 2.33 |
| 06/27 | 1,079 | 1,090 | 1,077 | 1,090 | +1.11% | 1,300 | 48億3687万 | -0.37% | 21.44 | 2.33 |
| 06/26 | 1,087 | 1,087 | 1,076 | 1,078 | -0.74% | 800 | 47億8362万 | -1.82% | 21.2 | 2.3 |
| 06/25 | 1,100 | 1,100 | 1,080 | 1,086 | +0.56% | 1,500 | 48億1912万 | -1.45% | 21.36 | 2.32 |
| 06/24 | 1,081 | 1,090 | 1,080 | 1,080 | -1.19% | 2,600 | 47億9250万 | -2.26% | 21.24 | 2.31 |
| 06/21 | 1,096 | 1,096 | 1,085 | 1,093 | +1.58% | 400 | 48億5018万 | -1.44% | 21.5 | 2.34 |
| 06/20 | 1,084 | 1,085 | 1,071 | 1,076 | -0.09% | 1,900 | 47億7475万 | -3.15% | 21.16 | 2.3 |
| 06/19 | 1,060 | 1,077 | 1,060 | 1,077 | +1.6% | 1,000 | 47億7918万 | -3.32% | 21.18 | 2.3 |
| 06/18 | 1,056 | 1,060 | 1,056 | 1,060 | +0.47% | 2,600 | 47億375万 | -5.19% | 20.85 | 2.27 |
| 06/17 | 1,040 | 1,056 | 1,038 | 1,055 | +1.74% | 3,200 | 46億8156万 | -5.89% | 20.75 | 2.26 |
| 06/14 | 1,024 | 1,037 | 1,024 | 1,037 | +0.19% | 1,600 | 46億168万 | -7.9% | 20.4 | 2.22 |
| 06/13 | 1,020 | 1,035 | 1,020 | 1,035 | +1.47% | 2,400 | 45億9281万 | -8.41% | 20.36 | 2.21 |
| 06/12 | 1,021 | 1,038 | 1,020 | 1,020 | 0% | 2,600 | 45億2625万 | -10.13% | 20.06 | 2.18 |
| 06/11 | 1,002 | 1,029 | 970 | 1,020 | -3.86% | 40,500 | 45億2625万 | -10.6% | 20.06 | 2.18 |
| 06/10 | 1,057 | 1,066 | 1,057 | 1,061 | -0.84% | 1,600 | 47億818万 | -7.5% | 20.87 | 2.27 |
| 06/07 | 1,080 | 1,080 | 1,060 | 1,070 | +0.56% | 1,000 | 47億4812万 | -7.12% | 21.05 | 2.29 |
| 06/06 | 1,090 | 1,110 | 1,052 | 1,064 | -2.3% | 11,800 | 47億2150万 | -7.96% | 20.93 | 2.27 |
| 06/05 | 1,093 | 1,105 | 1,086 | 1,089 | -0.09% | 4,400 | 48億3243万 | -6.12% | 21.42 | 2.33 |
| 06/04 | 1,091 | 1,119 | 1,081 | 1,090 | -5.3% | 13,500 | 48億3687万 | -6.28% | 21.44 | 2.33 |
| 06/03 | 1,170 | 1,170 | 1,150 | 1,151 | -1.88% | 3,100 | 51億756万 | -1.29% | 22.64 | 2.46 |
| 05/31 | 1,171 | 1,174 | 1,169 | 1,173 | +0.51% | 1,000 | 52億518万 | +0.51% | 23.07 | 2.51 |
| 05/30 | 1,164 | 1,167 | 1,163 | 1,167 | -0.6% | 500 | 51億7856万 | 0% | 22.95 | 2.49 |
| 05/29 | 1,168 | 1,174 | 1,168 | 1,174 | +0.17% | 700 | 52億962万 | +0.6% | 23.09 | 2.51 |
| 05/28 | 1,173 | 1,173 | 1,170 | 1,172 | +0.51% | 1,200 | 52億75万 | +0.43% | 23.05 | 2.51 |
| 05/27 | 1,162 | 1,170 | 1,162 | 1,166 | -0.6% | 1,000 | 51億7412万 | -0.17% | 22.93 | 2.49 |
| 05/24 | 1,177 | 1,178 | 1,162 | 1,173 | -0.34% | 1,300 | 52億518万 | +0.43% | 23.07 | 2.51 |
