株価チャート
2019/05/08～2019/09/30
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 |
| 09/30 | 909 | 913 | 903 | 903 | -1.85% | 5,500 | 165億508万 | -5.25% | 59.08 | 3.49 |
| 09/27 | 939 | 939 | 896 | 920 | +1.32% | 29,700 | 168億1581万 | -3.77% | 60.19 | 3.55 |
| 09/26 | 925 | 935 | 906 | 908 | -0.22% | 26,400 | 165億9647万 | -5.12% | 59.41 | 3.51 |
| 09/25 | 909 | 917 | 909 | 910 | -0.66% | 4,500 | 166億3303万 | -5.01% | 59.54 | 3.52 |
| 09/24 | 914 | 917 | 906 | 916 | +0.22% | 8,500 | 167億4270万 | -4.38% | 59.93 | 3.54 |
| 09/20 | 900 | 914 | 899 | 914 | +1.22% | 8,100 | 167億614万 | -4.59% | 59.8 | 3.53 |
| 09/19 | 916 | 927 | 889 | 903 | -1.85% | 48,200 | 165億508万 | -5.84% | 59.08 | 3.49 |
| 09/18 | 931 | 931 | 904 | 920 | -1.18% | 21,500 | 168億1581万 | -4.17% | 60.19 | 3.55 |
| 09/17 | 944 | 944 | 925 | 931 | -1.38% | 11,500 | 170億1687万 | -3.12% | 60.91 | 3.6 |
| 09/13 | 926 | 944 | 922 | 944 | -1.26% | 21,800 | 172億5448万 | -1.67% | 61.76 | 3.65 |
| 09/12 | 952 | 966 | 951 | 956 | +0.53% | 8,400 | 174億7382万 | -0.42% | 62.55 | 3.69 |
| 09/11 | 958 | 958 | 927 | 951 | -0.63% | 15,800 | 173億8243万 | -0.83% | 62.22 | 3.67 |
| 09/10 | 990 | 995 | 951 | 957 | -3.43% | 17,300 | 174億9210万 | 0% | 62.61 | 3.7 |
| 09/09 | 989 | 1,003 | 983 | 991 | +0.2% | 5,300 | 181億1355万 | +3.88% | 64.84 | 3.83 |
| 09/06 | 1,008 | 1,014 | 981 | 989 | -3.04% | 17,000 | 180億7700万 | +4% | 64.71 | 3.82 |
| 09/05 | 1,006 | 1,020 | 1,006 | 1,020 | +1.39% | 22,900 | 186億4362万 | +7.59% | 66.74 | 3.94 |
| 09/04 | 991 | 1,006 | 984 | 1,006 | +1.82% | 20,300 | 183億8772万 | +6.23% | 65.82 | 3.89 |
| 09/03 | 974 | 990 | 974 | 988 | +0.71% | 3,600 | 180億5872万 | +5.22% | 64.64 | 3.82 |
| 09/02 | 982 | 994 | 980 | 981 | -0.41% | 8,500 | 179億3077万 | +5.14% | 64.19 | 3.79 |
| 08/30 | 957 | 990 | 957 | 985 | +1.55% | 17,500 | 180億388万 | +6.37% | 64.45 | 3.8 |
| 08/29 | 951 | 970 | 944 | 970 | +2% | 12,800 | 177億2971万 | +5.43% | 63.47 | 3.75 |
| 08/28 | 962 | 963 | 943 | 951 | -1.55% | 5,800 | 173億8243万 | +4.05% | 62.22 | 3.67 |
| 08/27 | 968 | 982 | 963 | 966 | 0% | 9,200 | 176億5660万 | +6.27% | 63.2 | 3.73 |
| 08/26 | 979 | 979 | 958 | 966 | -2.03% | 9,500 | 176億5660万 | +6.98% | 63.2 | 3.73 |
| 08/23 | 997 | 1,012 | 961 | 986 | +1.23% | 45,400 | 180億2216万 | +9.92% | 64.51 | 3.81 |
| 08/22 | 962 | 1,000 | 962 | 974 | +2.74% | 47,500 | 178億283万 | +9.32% | 63.73 | 3.76 |
| 08/21 | 931 | 969 | 931 | 948 | +1.83% | 34,100 | 173億2760万 | +7% | 62.03 | 3.66 |
| 08/20 | 920 | 933 | 920 | 931 | +1.53% | 7,400 | 170億1687万 | +5.56% | 60.91 | 3.6 |
| 08/19 | 909 | 939 | 909 | 917 | +0.88% | 17,600 | 167億6098万 | +4.44% | 60 | 3.54 |
| 08/16 | 910 | 921 | 902 | 909 | -1.73% | 8,800 | 166億1475万 | +3.89% | 59.47 | 3.51 |
| 08/15 | 938 | 938 | 919 | 925 | -2.53% | 13,200 | 169億720万 | +6.2% | 60.52 | 3.57 |
| 08/14 | 941 | 949 | 915 | 949 | +0.85% | 27,000 | 173億4587万 | +9.33% | 62.09 | 3.67 |
| 08/13 | 908 | 941 | 907 | 941 | +3.75% | 32,900 | 171億9965万 | +9.16% | 61.57 | 3.64 |
| 08/09 | 912 | 920 | 899 | 907 | -2.16% | 13,500 | 165億7820万 | +5.96% | 59.34 | 3.5 |
| 08/08 | 933 | 938 | 905 | 927 | -0.11% | 15,000 | 169億4376万 | +8.8% | 60.65 | 3.58 |
| 08/07 | 903 | 941 | 880 | 928 | +2.65% | 47,300 | 169億6203万 | +9.56% | 60.72 | 3.58 |
| 08/06 | 870 | 906 | 860 | 904 | +2.03% | 38,700 | 165億2336万 | +7.49% | 59.15 | 3.49 |
| 08/05 | 919 | 919 | 865 | 886 | -3.06% | 44,000 | 161億9436万 | +5.98% | 57.97 | 3.42 |
| 08/02 | 942 | 942 | 897 | 914 | -1.4% | 53,100 | 167億614万 | +9.99% | 59.8 | 3.53 |
| 08/01 | 975 | 975 | 912 | 927 | -5.21% | 241,300 | 169億4376万 | +12.23% | 60.65 | 3.58 |
| 07/31 | 950 | 978 | 944 | 978 | +18.12% | 375,900 | 178億7594万 | +19.27% | 63.99 | 3.78 |
| 07/30 | 825 | 828 | 810 | 828 | +0.36% | 16,100 | 151億3423万 | +1.85% | 54.17 | 3.2 |
| 07/29 | 822 | 833 | 813 | 825 | +0.86% | 21,700 | 150億7939万 | +1.73% | 53.98 | 3.19 |
| 07/26 | 824 | 830 | 814 | 818 | -1.56% | 9,200 | 149億5145万 | +0.99% | 53.52 | 3.16 |
| 07/25 | 824 | 833 | 823 | 831 | +1.34% | 12,100 | 151億8906万 | +2.72% | 54.37 | 3.21 |
| 07/24 | 819 | 823 | 815 | 820 | +0.12% | 3,400 | 149億8800万 | +1.61% | 53.65 | 3.17 |
| 07/23 | 817 | 823 | 807 | 819 | +0.61% | 6,800 | 149億6973万 | +1.74% | 53.59 | 3.16 |
| 07/22 | 822 | 822 | 812 | 814 | -0.25% | 5,300 | 148億7834万 | +1.24% | 53.26 | 3.14 |
| 07/19 | 824 | 836 | 811 | 816 | -2.74% | 42,900 | 149億1489万 | +1.62% | 53.39 | 3.15 |
| 07/18 | 836 | 844 | 809 | 839 | -1.18% | 34,200 | 153億3529万 | +4.74% | 54.89 | 3.24 |
| 07/17 | 848 | 849 | 827 | 849 | 0% | 25,100 | 155億1807万 | +6.26% | 55.55 | 3.28 |
| 07/16 | 842 | 849 | 835 | 849 | +2.29% | 30,900 | 155億1807万 | +6.52% | 55.55 | 3.28 |
| 07/12 | 835 | 835 | 826 | 830 | -0.12% | 7,900 | 151億7078万 | +4.67% | 54.31 | 3.21 |
| 07/11 | 817 | 833 | 817 | 831 | +0.36% | 7,600 | 151億8906万 | +5.19% | 54.37 | 3.21 |
| 07/10 | 821 | 834 | 819 | 828 | -0.24% | 11,300 | 151億3423万 | +5.21% | 54.17 | 3.2 |
| 07/09 | 811 | 833 | 811 | 830 | +2.6% | 14,600 | 151億7078万 | +6% | 54.31 | 3.21 |
| 07/08 | 807 | 845 | 802 | 809 | +1.38% | 66,700 | 147億8695万 | +3.85% | 52.93 | 3.13 |
| 07/05 | 790 | 801 | 790 | 798 | -0.37% | 4,400 | 145億8589万 | +2.7% | 52.21 | 3.08 |
| 07/04 | 784 | 805 | 784 | 801 | +1.26% | 16,600 | 146億4072万 | +3.35% | 52.41 | 3.09 |
| 07/03 | 784 | 792 | 784 | 791 | +0.38% | 5,000 | 144億5794万 | +2.2% | 51.75 | 3.06 |
| 07/02 | 784 | 790 | 778 | 788 | +1.42% | 11,600 | 144億311万 | +1.94% | 51.56 | 3.04 |
| 07/01 | 783 | 790 | 768 | 777 | +1.17% | 11,400 | 142億205万 | +0.52% | 50.84 | 3 |
| 06/28 | 781 | 781 | 765 | 768 | -1.41% | 12,800 | 140億3755万 | -0.65% | 50.25 | 2.97 |
| 06/27 | 732 | 793 | 729 | 779 | +0.26% | 45,300 | 142億3860万 | +0.78% | 50.97 | 3.01 |
| 06/26 | 798 | 798 | 777 | 777 | -2.63% | 7,700 | 142億205万 | +0.52% | 50.84 | 3 |
| 06/25 | 803 | 809 | 796 | 798 | -0.25% | 22,300 | 145億8589万 | +3.23% | 52.21 | 3.08 |
| 06/24 | 790 | 804 | 790 | 800 | +0.88% | 15,500 | 146億2244万 | +3.49% | 52.34 | 3.09 |
| 06/21 | 800 | 800 | 784 | 793 | -0.88% | 19,900 | 144億9450万 | +2.72% | 51.88 | 3.06 |
| 06/20 | 776 | 803 | 776 | 800 | +2.83% | 24,800 | 146億2244万 | +3.63% | 52.34 | 3.09 |
| 06/19 | 770 | 788 | 770 | 778 | +1.43% | 8,700 | 142億2033万 | +0.78% | 50.9 | 3.01 |
| 06/18 | 781 | 785 | 764 | 767 | -2.29% | 6,600 | 140億1927万 | -0.78% | 50.18 | 2.96 |
| 06/17 | 790 | 791 | 778 | 785 | -0.38% | 5,200 | 143億4827万 | +1.29% | 51.36 | 3.03 |
| 06/14 | 775 | 788 | 768 | 788 | +2.34% | 12,300 | 144億311万 | +1.42% | 51.56 | 3.04 |
| 06/13 | 792 | 792 | 768 | 770 | -2.28% | 5,400 | 140億7410万 | -1.03% | 50.38 | 2.97 |
| 06/12 | 791 | 791 | 779 | 788 | -0.63% | 11,400 | 144億311万 | +1.16% | 51.56 | 3.04 |
| 06/11 | 749 | 804 | 748 | 793 | +5.45% | 94,700 | 144億9450万 | +1.93% | 51.88 | 3.06 |
| 06/10 | 762 | 762 | 750 | 752 | -0.79% | 10,900 | 137億4510万 | -3.22% | 49.2 | 2.9 |
| 06/07 | 746 | 760 | 732 | 758 | +1.34% | 24,400 | 138億5476万 | -2.45% | 49.59 | 2.93 |
| 06/06 | 742 | 769 | 738 | 748 | +0.81% | 66,200 | 136億7198万 | -3.86% | 48.94 | 2.89 |
| 06/05 | 737 | 756 | 734 | 742 | +0.82% | 35,100 | 135億6232万 | -4.75% | 48.55 | 2.87 |
| 06/04 | 750 | 752 | 722 | 736 | -1.74% | 33,600 | 134億5265万 | -5.76% | 48.16 | 2.84 |
| 06/03 | 755 | 762 | 745 | 749 | -1.58% | 25,700 | 136億9026万 | -4.1% | 49.01 | 2.89 |
| 05/31 | 773 | 774 | 757 | 761 | -1.17% | 23,400 | 139億960万 | -2.69% | 49.79 | 2.94 |
| 05/30 | 761 | 779 | 761 | 770 | +0.39% | 18,900 | 140億7410万 | -1.66% | 50.38 | 2.97 |
| 05/29 | 782 | 782 | 761 | 767 | -1.79% | 25,000 | 140億1927万 | -2.17% | 50.18 | 2.96 |
| 05/28 | 784 | 792 | 777 | 781 | -0.38% | 6,900 | 142億7516万 | -0.51% | 51.1 | 3.02 |
| 05/27 | 780 | 792 | 772 | 784 | +1.55% | 12,900 | 143億2999万 | -0.38% | 51.3 | 3.03 |
| 05/24 | 763 | 780 | 763 | 772 | -0.77% | 10,400 | 141億1066万 | -2.15% | 50.51 | 2.98 |
| 05/23 | 787 | 787 | 754 | 778 | 0% | 45,800 | 142億2033万 | -1.64% | 50.9 | 3.01 |
| 05/22 | 779 | 788 | 773 | 778 | -0.77% | 11,600 | 142億2033万 | -1.64% | 50.9 | 3.01 |
| 05/21 | 787 | 791 | 770 | 784 | -0.25% | 17,300 | 143億2999万 | -1.13% | 51.3 | 3.03 |
| 05/20 | 796 | 800 | 780 | 786 | -1.26% | 14,400 | 143億6655万 | -0.88% | 51.43 | 3.04 |
| 05/17 | 790 | 808 | 785 | 796 | +0.89% | 16,700 | 145億4933万 | +0.25% | 52.08 | 3.07 |
| 05/16 | 807 | 807 | 779 | 789 | -1.38% | 20,400 | 144億2138万 | -0.63% | 51.62 | 3.05 |
| 05/15 | 829 | 829 | 795 | 800 | -3.03% | 28,900 | 146億2244万 | +0.88% | 52.34 | 3.09 |
| 05/14 | 800 | 825 | 799 | 825 | 0% | 42,200 | 150億7939万 | +4.43% | 53.98 | 3.19 |
| 05/13 | 840 | 848 | 823 | 825 | -0.24% | 65,200 | 150億7939万 | +4.7% | 53.98 | 3.19 |
| 05/10 | 789 | 850 | 779 | 827 | +6.71% | 201,600 | 151億1595万 | +5.22% | 54.11 | 3.19 |
| 05/09 | 766 | 783 | 755 | 775 | +0.65% | 48,200 | 141億6549万 | -1.15% | 50.71 | 2.99 |
| 05/08 | 767 | 773 | 757 | 770 | -1.53% | 31,300 | 140億7410万 | -1.91% | 50.38 | 2.97 |
