株価チャート
2019/06/05～2019/11/06
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 |
| 11/06 | 769 | 776 | 769 | 769 | 0% | 2,000 | 45億4048万 | -1.66% | 17.58 | 0.43 |
| 11/05 | 769 | 773 | 768 | 769 | -0.52% | 1,000 | 45億4048万 | -1.79% | 17.58 | 0.43 |
| 11/01 | 784 | 788 | 759 | 773 | -1.9% | 8,600 | 45億6410万 | -1.4% | 17.67 | 0.43 |
| 10/31 | 787 | 795 | 785 | 788 | -0.13% | 1,900 | 46億5266万 | +0.38% | 18.02 | 0.44 |
| 10/30 | 787 | 789 | 787 | 789 | -0.63% | 200 | 46億5857万 | +0.51% | 18.04 | 0.44 |
| 10/29 | 787 | 794 | 787 | 794 | +0.63% | 700 | 46億8809万 | +1.02% | 18.15 | 0.44 |
| 10/28 | 793 | 793 | 789 | 789 | +0.13% | 1,500 | 46億5857万 | +0.25% | 18.04 | 0.44 |
| 10/25 | 788 | 788 | 786 | 788 | 0% | 1,300 | 46億5266万 | 0% | 18.02 | 0.44 |
| 10/24 | 783 | 788 | 783 | 788 | +0.38% | 800 | 46億5266万 | 0% | 18.02 | 0.44 |
| 10/23 | 784 | 785 | 784 | 785 | 0% | 300 | 46億3495万 | -0.51% | 17.95 | 0.43 |
| 10/21 | 785 | 789 | 785 | 785 | -0.13% | 900 | 46億3495万 | -0.63% | 17.95 | 0.43 |
| 10/18 | 791 | 791 | 785 | 786 | +0.51% | 1,200 | 46億4085万 | -0.63% | 17.97 | 0.44 |
| 10/17 | 785 | 787 | 781 | 782 | -0.26% | 1,800 | 46億1724万 | -1.14% | 17.88 | 0.43 |
| 10/16 | 786 | 789 | 784 | 784 | -0.25% | 1,600 | 46億2904万 | -1.01% | 17.93 | 0.43 |
| 10/15 | 786 | 786 | 786 | 786 | +0.38% | 200 | 46億4085万 | -0.88% | 17.97 | 0.44 |
| 10/11 | 789 | 789 | 783 | 783 | -0.76% | 200 | 46億2314万 | -1.39% | 17.9 | 0.43 |
| 10/10 | 789 | 789 | 789 | 789 | +0.25% | 100 | 46億5857万 | -0.75% | 18.04 | 0.44 |
| 10/09 | 780 | 789 | 779 | 787 | -0.51% | 2,400 | 46億4676万 | -1.01% | 17.99 | 0.44 |
| 10/08 | 789 | 791 | 782 | 791 | +1.41% | 2,500 | 46億7038万 | -0.63% | 18.09 | 0.44 |
| 10/07 | 784 | 784 | 780 | 780 | -0.13% | 600 | 46億543万 | -2.13% | 17.83 | 0.43 |
| 10/04 | 778 | 781 | 777 | 781 | +0.39% | 1,200 | 46億1133万 | -2.13% | 17.86 | 0.43 |
| 10/03 | 777 | 778 | 770 | 778 | +1.04% | 1,800 | 45億9362万 | -2.51% | 17.79 | 0.43 |
| 10/02 | 762 | 780 | 762 | 770 | -0.13% | 3,400 | 45億4638万 | -3.39% | 17.61 | 0.43 |
| 10/01 | 779 | 779 | 771 | 771 | -0.13% | 1,900 | 45億5229万 | -3.38% | 17.63 | 0.43 |
| 09/30 | 782 | 783 | 766 | 772 | -1.28% | 1,500 | 45億5819万 | -3.38% | 17.65 | 0.43 |
| 09/27 | 779 | 782 | 779 | 782 | -1.88% | 400 | 46億1724万 | -2.13% | 17.88 | 0.43 |
| 09/26 | 804 | 804 | 795 | 797 | -0.87% | 4,000 | 47億580万 | -0.38% | 18.22 | 0.44 |
| 09/25 | 796 | 804 | 792 | 804 | +1.01% | 2,900 | 47億4713万 | +0.5% | 18.38 | 0.44 |
| 09/24 | 811 | 811 | 795 | 796 | -2.09% | 3,700 | 46億9990万 | -0.5% | 18.2 | 0.44 |
| 09/20 | 806 | 813 | 806 | 813 | +0.62% | 3,600 | 48億27万 | +1.5% | 18.59 | 0.45 |
| 09/19 | 804 | 808 | 804 | 808 | +0.5% | 800 | 47億7075万 | +1% | 18.48 | 0.45 |
| 09/18 | 811 | 811 | 804 | 804 | 0% | 300 | 47億4713万 | +0.37% | 18.38 | 0.44 |
| 09/17 | 806 | 812 | 801 | 804 | -0.12% | 900 | 47億4713万 | +0.37% | 18.38 | 0.44 |
| 09/13 | 805 | 805 | 805 | 805 | 0% | 600 | 47億5304万 | +0.37% | 18.41 | 0.44 |
| 09/12 | 806 | 807 | 805 | 805 | -0.25% | 1,100 | 47億5304万 | +0.25% | 18.41 | 0.44 |
| 09/11 | 821 | 821 | 806 | 807 | +0.12% | 1,700 | 47億6485万 | +0.37% | 18.45 | 0.45 |
| 09/10 | 805 | 806 | 805 | 806 | +0.12% | 600 | 47億5894万 | +0.25% | 18.43 | 0.44 |
| 09/09 | 800 | 805 | 800 | 805 | 0% | 1,100 | 47億5304万 | -0.12% | 18.41 | 0.44 |
| 09/06 | 813 | 813 | 805 | 805 | -0.98% | 1,500 | 47億5304万 | -0.25% | 18.41 | 0.44 |
| 09/05 | 797 | 827 | 797 | 813 | +2.01% | 6,200 | 48億27万 | +0.37% | 18.59 | 0.45 |
| 09/04 | 797 | 799 | 797 | 797 | -1.12% | 1,500 | 47億580万 | -1.85% | 18.22 | 0.44 |
| 09/03 | 798 | 806 | 798 | 806 | 0% | 500 | 47億5894万 | -1.1% | 18.43 | 0.44 |
| 09/02 | 794 | 806 | 794 | 806 | -0.25% | 900 | 47億5894万 | -1.35% | 18.43 | 0.44 |
| 08/30 | 795 | 808 | 794 | 808 | +1.64% | 5,500 | 47億7075万 | -1.34% | 18.48 | 0.45 |
| 08/29 | 795 | 795 | 791 | 795 | +1.79% | 1,300 | 46億9399万 | -3.17% | 18.18 | 0.44 |
| 08/28 | 780 | 781 | 779 | 781 | +0.51% | 900 | 46億1133万 | -5.1% | 17.86 | 0.43 |
| 08/27 | 785 | 785 | 777 | 777 | -1.02% | 400 | 45億8771万 | -5.93% | 17.77 | 0.43 |
| 08/26 | 760 | 788 | 760 | 785 | -0.63% | 3,700 | 46億3495万 | -5.31% | 17.95 | 0.43 |
| 08/23 | 793 | 793 | 788 | 790 | +0.51% | 800 | 46億6447万 | -4.93% | 18.06 | 0.44 |
| 08/22 | 787 | 787 | 777 | 786 | -0.13% | 3,600 | 46億4085万 | -5.64% | 17.97 | 0.43 |
| 08/21 | 790 | 792 | 786 | 787 | -1.63% | 4,200 | 46億4676万 | -5.86% | 17.99 | 0.43 |
| 08/20 | 810 | 811 | 795 | 800 | -1.23% | 8,500 | 47億2352万 | -4.65% | 18.29 | 0.44 |
| 08/19 | 810 | 810 | 802 | 810 | 0% | 2,300 | 47億8256万 | -3.8% | 18.52 | 0.45 |
| 08/16 | 812 | 815 | 810 | 810 | -0.25% | 2,500 | 47億8256万 | -4.03% | 18.52 | 0.45 |
| 08/15 | 805 | 812 | 800 | 812 | -1.1% | 2,400 | 47億9437万 | -4.02% | 18.57 | 0.45 |
| 08/14 | 808 | 834 | 808 | 821 | +0.74% | 3,400 | 48億4751万 | -3.18% | 18.77 | 0.45 |
| 08/13 | 810 | 815 | 806 | 815 | -0.24% | 2,000 | 48億1208万 | -4.12% | 18.64 | 0.45 |
| 08/09 | 829 | 829 | 817 | 817 | -0.97% | 1,300 | 48億2389万 | -4.11% | 18.68 | 0.45 |
| 08/08 | 825 | 825 | 825 | 825 | -0.72% | 100 | 48億7113万 | -3.4% | 18.86 | 0.46 |
| 08/07 | 838 | 838 | 819 | 831 | +0.97% | 3,800 | 49億655万 | -2.92% | 19 | 0.46 |
| 08/06 | 834 | 834 | 820 | 823 | -2.26% | 3,200 | 48億5932万 | -3.97% | 18.82 | 0.45 |
| 08/05 | 815 | 845 | 815 | 842 | -0.36% | 4,200 | 49億7150万 | -1.98% | 19.25 | 0.46 |
| 08/02 | 864 | 864 | 845 | 845 | -2.65% | 600 | 49億8921万 | -1.63% | 19.32 | 0.47 |
| 08/01 | 850 | 868 | 850 | 868 | +0.46% | 9,300 | 51億2501万 | +0.93% | 19.85 | 0.48 |
| 07/31 | 859 | 864 | 859 | 864 | +0.35% | 600 | 51億140万 | +0.58% | 19.76 | 0.48 |
| 07/30 | 856 | 861 | 856 | 861 | +0.58% | 500 | 50億8368万 | +0.23% | 19.69 | 0.48 |
| 07/26 | 869 | 869 | 855 | 856 | -0.7% | 2,600 | 50億5416万 | -0.35% | 19.57 | 0.47 |
| 07/25 | 863 | 863 | 862 | 862 | +1.41% | 300 | 50億8959万 | +0.23% | 19.71 | 0.48 |
| 07/24 | 853 | 853 | 850 | 850 | -0.12% | 1,900 | 50億1874万 | -1.16% | 19.44 | 0.47 |
| 07/23 | 850 | 852 | 850 | 851 | -1.05% | 300 | 50億2464万 | -1.16% | 19.46 | 0.47 |
| 07/22 | 841 | 860 | 841 | 860 | +1.53% | 1,900 | 50億7778万 | -0.23% | 19.66 | 0.47 |
| 07/19 | 845 | 848 | 845 | 847 | +0.36% | 1,300 | 50億102万 | -1.85% | 19.37 | 0.47 |
| 07/18 | 861 | 861 | 844 | 844 | -0.24% | 300 | 49億8331万 | -2.43% | 19.3 | 0.47 |
| 07/17 | 841 | 846 | 840 | 846 | +0.24% | 400 | 49億9512万 | -2.42% | 19.34 | 0.47 |
| 07/16 | 838 | 845 | 831 | 844 | -2.65% | 1,400 | 49億8331万 | -2.88% | 19.3 | 0.47 |
| 07/11 | 867 | 867 | 867 | 867 | -0.34% | 100 | 51億1911万 | -0.46% | 19.82 | 0.48 |
| 07/10 | 866 | 871 | 842 | 870 | +0.46% | 1,800 | 51億3682万 | -0.23% | 19.89 | 0.48 |
| 07/09 | 881 | 881 | 866 | 866 | +0.7% | 200 | 51億1321万 | -0.8% | 19.8 | 0.48 |
| 07/08 | 863 | 870 | 860 | 860 | -0.69% | 1,300 | 50億7778万 | -1.49% | 19.66 | 0.47 |
| 07/04 | 870 | 874 | 866 | 866 | -0.46% | 3,400 | 51億1321万 | -0.8% | 19.8 | 0.48 |
| 07/02 | 868 | 870 | 867 | 870 | +0.58% | 1,600 | 51億3682万 | -0.46% | 19.89 | 0.48 |
| 07/01 | 863 | 877 | 863 | 865 | -0.57% | 3,000 | 51億730万 | -1.03% | 19.78 | 0.48 |
| 06/28 | 870 | 870 | 869 | 870 | +0.81% | 1,000 | 51億3682万 | -0.57% | 19.89 | 0.48 |
| 06/27 | 862 | 863 | 862 | 863 | -0.35% | 300 | 50億9549万 | -1.37% | 19.73 | 0.48 |
| 06/26 | 879 | 879 | 862 | 866 | +0.12% | 1,700 | 51億1321万 | -0.92% | 19.8 | 0.48 |
| 06/25 | 864 | 865 | 864 | 865 | +1.17% | 800 | 51億730万 | -0.92% | 19.78 | 0.48 |
| 06/24 | 866 | 866 | 855 | 855 | -0.35% | 1,100 | 50億4826万 | -2.06% | 19.55 | 0.47 |
| 06/21 | 851 | 859 | 850 | 858 | +0.35% | 1,000 | 50億6597万 | -1.61% | 19.62 | 0.47 |
| 06/20 | 864 | 864 | 855 | 855 | -1.04% | 2,200 | 50億4826万 | -1.61% | 19.55 | 0.47 |
| 06/19 | 862 | 864 | 850 | 864 | +0.47% | 3,300 | 51億140万 | -0.46% | 19.76 | 0.48 |
| 06/18 | 865 | 865 | 860 | 860 | -0.58% | 300 | 50億7778万 | -0.69% | 19.66 | 0.47 |
| 06/17 | 865 | 865 | 865 | 865 | 0% | 200 | 51億730万 | -0.12% | 19.78 | 0.48 |
| 06/14 | 874 | 881 | 851 | 865 | -1.03% | 2,500 | 51億730万 | 0% | 19.78 | 0.48 |
| 06/13 | 866 | 884 | 866 | 874 | -0.79% | 1,500 | 51億6044万 | +1.16% | 19.98 | 0.48 |
| 06/12 | 880 | 883 | 875 | 881 | -1.23% | 2,600 | 52億177万 | +2.09% | 20.14 | 0.49 |
| 06/11 | 885 | 892 | 880 | 892 | -0.89% | 3,300 | 52億6672万 | +3.48% | 20.4 | 0.49 |
| 06/10 | 890 | 901 | 890 | 900 | +2.04% | 3,000 | 53億1396万 | +4.29% | 20.58 | 0.5 |
| 06/07 | 884 | 884 | 882 | 882 | -1.89% | 500 | 52億768万 | +2.2% | 20.17 | 0.49 |
| 06/06 | 875 | 899 | 875 | 899 | +1.01% | 4,300 | 53億805万 | +4.29% | 20.56 | 0.5 |
| 06/05 | 898 | 898 | 875 | 890 | -0.34% | 2,900 | 52億5491万 | +3.49% | 20.35 | 0.49 |
