株価チャート
2019/03/15～2019/08/14
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 |
| 08/14 | 706 | 711 | 701 | 709 | +0.57% | 265,900 | 509億1108万 | +3.65% | 5.95 | 1.45 |
| 08/13 | 692 | 710 | 688 | 705 | +0.71% | 439,100 | 506億2385万 | +3.07% | 5.91 | 1.44 |
| 08/09 | 671 | 712 | 670 | 700 | +5.58% | 1,256,000 | 502億6482万 | +2.34% | 5.87 | 1.43 |
| 08/08 | 657 | 680 | 649 | 663 | +1.22% | 600,300 | 476億796万 | -2.93% | 5.56 | 1.35 |
| 08/07 | 667 | 669 | 655 | 655 | -1.36% | 366,500 | 470億3351万 | -4.24% | 5.49 | 1.34 |
| 08/06 | 650 | 668 | 644 | 664 | -0.45% | 396,700 | 476億7977万 | -3.21% | 5.57 | 1.35 |
| 08/05 | 671 | 673 | 666 | 667 | -0.89% | 423,000 | 478億9519万 | -2.91% | 5.6 | 1.36 |
| 08/02 | 674 | 678 | 669 | 673 | -1.61% | 300,100 | 483億2603万 | -2.04% | 5.65 | 1.37 |
| 08/01 | 687 | 687 | 677 | 684 | -0.73% | 265,800 | 491億1591万 | -0.29% | 5.74 | 1.4 |
| 07/31 | 699 | 701 | 687 | 689 | +1.03% | 501,100 | 494億7494万 | +0.58% | 5.78 | 1.41 |
| 07/30 | 679 | 684 | 677 | 682 | +0.74% | 201,300 | 489億7229万 | -0.29% | 5.72 | 1.39 |
| 07/29 | 676 | 678 | 672 | 677 | 0% | 87,400 | 486億1326万 | -1.02% | 5.68 | 1.38 |
| 07/26 | 679 | 680 | 674 | 677 | -0.59% | 134,400 | 486億1326万 | -0.88% | 5.68 | 1.38 |
| 07/25 | 679 | 686 | 675 | 681 | +0.29% | 178,200 | 489億49万 | -0.44% | 5.71 | 1.39 |
| 07/24 | 681 | 685 | 677 | 679 | -0.15% | 105,000 | 487億5687万 | -0.59% | 5.7 | 1.38 |
| 07/23 | 675 | 682 | 672 | 680 | +0.59% | 135,700 | 488億2868万 | -0.44% | 5.7 | 1.39 |
| 07/22 | 677 | 680 | 675 | 676 | -0.59% | 108,500 | 485億4145万 | -1.02% | 5.67 | 1.38 |
| 07/19 | 672 | 681 | 666 | 680 | +1.95% | 176,700 | 488億2868万 | -0.44% | 5.7 | 1.39 |
| 07/18 | 677 | 679 | 666 | 667 | -2.63% | 283,400 | 478億9519万 | -2.34% | 5.6 | 1.36 |
| 07/17 | 692 | 692 | 685 | 685 | -1.01% | 163,800 | 491億8771万 | +0.15% | 5.75 | 1.4 |
| 07/16 | 707 | 707 | 688 | 692 | -2.26% | 313,200 | 496億9036万 | +1.02% | 5.81 | 1.41 |
| 07/12 | 713 | 714 | 708 | 708 | -0.7% | 132,500 | 508億3927万 | +3.36% | 5.94 | 1.44 |
| 07/11 | 706 | 713 | 702 | 713 | +1.42% | 155,600 | 511億9831万 | +4.24% | 5.98 | 1.45 |
| 07/10 | 696 | 707 | 692 | 703 | +0.72% | 196,100 | 504億8024万 | +2.93% | 5.9 | 1.43 |
| 07/09 | 698 | 709 | 696 | 698 | -0.14% | 206,100 | 501億2120万 | +2.35% | 5.86 | 1.42 |
| 07/08 | 700 | 705 | 698 | 699 | +0.14% | 124,300 | 501億9301万 | +2.64% | 5.86 | 1.43 |
| 07/05 | 697 | 700 | 689 | 698 | +0.72% | 190,400 | 501億2120万 | +2.8% | 5.86 | 1.42 |
| 07/04 | 698 | 699 | 691 | 693 | +0.14% | 177,700 | 497億6217万 | +2.06% | 5.81 | 1.41 |
| 07/03 | 691 | 694 | 686 | 692 | -0.14% | 151,200 | 496億9036万 | +2.06% | 5.81 | 1.41 |
| 07/02 | 679 | 694 | 675 | 693 | +2.21% | 204,200 | 497億6217万 | +2.21% | 5.81 | 1.41 |
| 07/01 | 672 | 678 | 668 | 678 | +1.5% | 335,700 | 486億8506万 | -0.15% | 5.69 | 1.38 |
| 06/28 | 661 | 670 | 659 | 668 | +1.21% | 156,600 | 479億6700万 | -1.76% | 5.6 | 1.36 |
| 06/27 | 659 | 663 | 656 | 660 | +0.61% | 149,700 | 473億9254万 | -3.08% | 5.54 | 1.35 |
| 06/26 | 661 | 663 | 656 | 656 | -1.35% | 251,000 | 471億531万 | -3.95% | 5.5 | 1.34 |
| 06/25 | 674 | 678 | 664 | 665 | -0.89% | 277,700 | 477億5157万 | -2.92% | 5.58 | 1.36 |
| 06/24 | 673 | 674 | 659 | 671 | -0.59% | 324,700 | 481億8242万 | -2.19% | 5.63 | 1.37 |
| 06/21 | 683 | 685 | 675 | 675 | -1.03% | 241,100 | 484億6964万 | -1.89% | 5.66 | 1.38 |
| 06/20 | 675 | 682 | 673 | 682 | +1.19% | 131,400 | 489億7229万 | -1.16% | 5.72 | 1.39 |
| 06/19 | 676 | 679 | 672 | 674 | +1.2% | 146,600 | 483億9784万 | -2.46% | 5.65 | 1.37 |
| 06/18 | 678 | 680 | 666 | 666 | -1.91% | 266,800 | 478億2338万 | -3.76% | 5.59 | 1.36 |
| 06/17 | 687 | 688 | 678 | 679 | -1.16% | 190,000 | 487億5687万 | -2.16% | 5.7 | 1.38 |
| 06/14 | 689 | 692 | 682 | 687 | +0.88% | 202,600 | 493億3133万 | -1.29% | 5.76 | 1.4 |
| 06/13 | 694 | 695 | 679 | 681 | -1.87% | 272,500 | 489億49万 | -2.16% | 5.71 | 1.39 |
| 06/12 | 696 | 701 | 689 | 694 | -0.14% | 175,000 | 498億3397万 | -0.57% | 5.82 | 1.42 |
| 06/11 | 694 | 698 | 689 | 695 | +0.14% | 130,500 | 499億578万 | -0.86% | 5.83 | 1.42 |
| 06/10 | 702 | 704 | 689 | 694 | +0.14% | 178,100 | 498億3397万 | -1.7% | 5.82 | 1.42 |
| 06/07 | 673 | 697 | 670 | 693 | +2.97% | 381,900 | 497億6217万 | -2.26% | 5.81 | 1.41 |
| 06/06 | 680 | 685 | 673 | 673 | -0.74% | 193,000 | 483億2603万 | -5.61% | 5.65 | 1.37 |
| 06/05 | 680 | 682 | 675 | 678 | +1.19% | 182,800 | 486億8506万 | -5.31% | 5.69 | 1.38 |
| 06/04 | 666 | 676 | 666 | 670 | 0% | 160,600 | 481億1061万 | -6.94% | 5.62 | 1.37 |
| 06/03 | 676 | 681 | 669 | 670 | -1.76% | 288,700 | 481億1061万 | -7.46% | 5.62 | 1.37 |
| 05/31 | 683 | 685 | 666 | 682 | -0.44% | 505,700 | 489億7229万 | -6.19% | 5.72 | 1.39 |
| 05/30 | 684 | 686 | 678 | 685 | -1.15% | 302,600 | 491億8771万 | -6.29% | 5.75 | 1.4 |
| 05/29 | 694 | 699 | 684 | 693 | -1.14% | 223,200 | 497億6217万 | -5.59% | 5.81 | 1.41 |
| 05/28 | 708 | 708 | 694 | 701 | -0.57% | 181,000 | 503億3662万 | -5.01% | 5.88 | 1.43 |
| 05/27 | 701 | 708 | 691 | 705 | +0.86% | 170,300 | 506億2385万 | -4.86% | 5.91 | 1.44 |
| 05/24 | 690 | 699 | 683 | 699 | -0.14% | 379,800 | 501億9301万 | -5.92% | 5.86 | 1.43 |
| 05/23 | 705 | 707 | 698 | 700 | -0.71% | 209,000 | 502億6482万 | -6.04% | 5.87 | 1.43 |
| 05/22 | 705 | 713 | 703 | 705 | +0.14% | 118,300 | 506億2385万 | -5.75% | 5.91 | 1.44 |
| 05/21 | 716 | 716 | 704 | 704 | -1.68% | 274,000 | 505億5204万 | -6.26% | 5.91 | 1.44 |
| 05/20 | 715 | 721 | 712 | 716 | +0.14% | 146,900 | 514億1373万 | -4.91% | 6.01 | 1.46 |
| 05/17 | 713 | 720 | 710 | 715 | +0.56% | 155,200 | 513億4192万 | -5.3% | 6 | 1.46 |
| 05/16 | 704 | 713 | 700 | 711 | +1.14% | 176,300 | 510億5469万 | -6.08% | 5.96 | 1.45 |
| 05/15 | 715 | 718 | 701 | 703 | -1.54% | 332,200 | 504億8024万 | -7.38% | 5.9 | 1.43 |
| 05/14 | 701 | 721 | 697 | 714 | -0.83% | 315,300 | 512億7011万 | -6.18% | 5.99 | 1.46 |
| 05/13 | 709 | 730 | 704 | 720 | +1.84% | 258,600 | 517億95万 | -5.51% | 6.04 | 1.47 |
| 05/10 | 716 | 729 | 702 | 707 | -1.39% | 407,100 | 507億6746万 | -7.34% | 5.93 | 1.44 |
| 05/09 | 772 | 772 | 715 | 717 | -8.31% | 809,400 | 514億8553万 | -6.15% | 6.01 | 1.46 |
| 05/08 | 787 | 788 | 767 | 782 | -2.37% | 427,500 | 561億5298万 | +2.09% | 6.56 | 1.59 |
| 05/07 | 791 | 805 | 783 | 801 | +1.52% | 311,400 | 575億1731万 | +4.84% | 6.72 | 1.63 |
| 04/26 | 772 | 789 | 768 | 789 | +1.41% | 242,800 | 566億5563万 | +3.68% | 6.62 | 1.61 |
| 04/25 | 765 | 779 | 762 | 778 | +1.83% | 287,800 | 558億6575万 | +2.37% | 6.53 | 1.59 |
| 04/24 | 768 | 769 | 761 | 764 | -0.26% | 204,500 | 548億6046万 | +0.66% | 6.41 | 1.56 |
| 04/23 | 761 | 767 | 757 | 766 | +0.26% | 155,900 | 550億407万 | +0.92% | 6.43 | 1.56 |
| 04/22 | 763 | 766 | 757 | 764 | +0.13% | 107,600 | 548億4900万 | +0.66% | 6.41 | 1.56 |
| 04/19 | 760 | 768 | 760 | 763 | +0.13% | 87,600 | 547億7720万 | +0.66% | 6.4 | 1.56 |
| 04/18 | 777 | 779 | 761 | 762 | -2.06% | 193,800 | 547億541万 | +0.53% | 6.4 | 1.56 |
| 04/17 | 776 | 783 | 775 | 778 | +0.39% | 153,100 | 558億5408万 | +2.64% | 6.53 | 1.59 |
| 04/16 | 777 | 779 | 771 | 775 | -0.13% | 137,500 | 556億3871万 | +2.38% | 6.51 | 1.58 |
| 04/15 | 769 | 777 | 764 | 776 | +1.7% | 267,200 | 557億1050万 | +2.65% | 6.51 | 1.58 |
| 04/12 | 764 | 766 | 756 | 763 | +0.13% | 133,100 | 547億7720万 | +1.06% | 6.4 | 1.56 |
| 04/11 | 762 | 766 | 755 | 762 | -0.39% | 159,900 | 547億541万 | +0.93% | 6.4 | 1.56 |
| 04/10 | 757 | 768 | 757 | 765 | -0.52% | 124,900 | 549億2079万 | +1.32% | 6.42 | 1.56 |
| 04/09 | 769 | 771 | 755 | 769 | -0.13% | 215,700 | 552億796万 | +1.85% | 6.46 | 1.57 |
| 04/08 | 776 | 776 | 763 | 770 | -0.26% | 209,600 | 552億7975万 | +1.99% | 6.46 | 1.57 |
| 04/05 | 761 | 775 | 760 | 772 | +1.71% | 282,100 | 554億2333万 | +2.25% | 6.48 | 1.58 |
| 04/04 | 759 | 764 | 753 | 759 | +0.13% | 168,500 | 544億9004万 | +0.53% | 6.37 | 1.55 |
| 04/03 | 741 | 758 | 741 | 758 | +1.61% | 187,200 | 544億1825万 | +0.13% | 6.36 | 1.55 |
| 04/02 | 760 | 764 | 741 | 746 | -1.32% | 232,500 | 535億5674万 | -1.45% | 6.26 | 1.52 |
| 04/01 | 739 | 760 | 738 | 756 | +3.56% | 489,700 | 542億7466万 | -0.26% | 6.35 | 1.54 |
| 03/29 | 740 | 743 | 726 | 730 | -1.88% | 294,100 | 524億807万 | -3.82% | 6.13 | 1.49 |
| 03/28 | 746 | 754 | 739 | 744 | -1.2% | 266,600 | 534億1316万 | -2.11% | 6.25 | 1.52 |
| 03/27 | 740 | 754 | 737 | 753 | +2.45% | 290,100 | 540億5929万 | -0.92% | 6.32 | 1.54 |
| 03/26 | 730 | 736 | 726 | 735 | +1.52% | 235,400 | 527億6703万 | -3.42% | 6.17 | 1.5 |
| 03/25 | 753 | 754 | 720 | 724 | -5.61% | 449,900 | 518億9044万 | -4.99% | 6.07 | 1.47 |
| 03/22 | 766 | 772 | 764 | 767 | +0.13% | 262,100 | 549億7233万 | +0.39% | 6.43 | 1.56 |
| 03/20 | 753 | 766 | 750 | 766 | +1.46% | 228,100 | 549億66万 | +0.39% | 6.42 | 1.56 |
| 03/19 | 758 | 759 | 751 | 755 | -0.79% | 150,600 | 541億1227万 | -1.18% | 6.33 | 1.54 |
| 03/18 | 758 | 767 | 755 | 761 | +1.06% | 256,800 | 545億4230万 | -0.65% | 6.38 | 1.55 |
| 03/15 | 747 | 766 | 747 | 753 | +0.4% | 919,700 | 539億6893万 | -2.08% | 6.31 | 1.53 |
