株価チャート
2019/04/01~2019/08/28
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 |
---|
2022 | 10/1, 株式分割 1→3 |
2019 |
08/28 | 520 | 524 | 518 | 521 | -0.06% | 3,444,600 | 2659億6617万 | -6.74% | 8.5 | 0.57 |
08/27 | 529 | 530 | 521 | 522 | -0.38% | 4,437,300 | 2661億3622万 | -7.34% | 8.51 | 0.57 |
08/26 | 518 | 525 | 514 | 524 | -2.3% | 6,634,500 | 2671億5655万 | -7.48% | 8.54 | 0.57 |
08/23 | 536 | 541 | 533 | 536 | +0.56% | 3,975,300 | 2734億4859万 | -5.8% | 8.74 | 0.59 |
08/22 | 530 | 533 | 526 | 533 | +0.25% | 2,998,200 | 2719億1810万 | -6.65% | 8.69 | 0.58 |
08/21 | 532 | 532 | 527 | 532 | -0.75% | 2,925,000 | 2712億3788万 | -7.38% | 8.67 | 0.58 |
08/20 | 534 | 539 | 530 | 536 | +1.13% | 5,504,100 | 2732億7854万 | -7% | 8.74 | 0.59 |
08/19 | 529 | 530 | 523 | 530 | +1.27% | 4,544,700 | 2702億1755万 | -8.52% | 8.64 | 0.58 |
08/16 | 522 | 525 | 519 | 523 | -0.25% | 3,500,400 | 2668億1644万 | -10.14% | 8.53 | 0.57 |
08/15 | 520 | 526 | 517 | 524 | -1.56% | 5,881,500 | 2674億9666万 | -10.37% | 8.55 | 0.58 |
08/14 | 546 | 547 | 531 | 533 | -0.13% | 4,560,900 | 2717億4804万 | -9.56% | 8.69 | 0.58 |
08/13 | 535 | 536 | 528 | 533 | -1.48% | 4,676,400 | 2720億8815万 | -9.91% | 8.7 | 0.59 |
08/09 | 546 | 547 | 538 | 541 | +0.37% | 3,605,400 | 2761億6947万 | -9.17% | 8.83 | 0.59 |
08/08 | 545 | 546 | 537 | 539 | -1.22% | 4,627,800 | 2751億4914万 | -9.81% | 8.8 | 0.59 |
08/07 | 549 | 550 | 541 | 546 | -1.03% | 4,824,300 | 2785億5025万 | -9.15% | 8.91 | 0.6 |
08/06 | 540 | 552 | 537 | 552 | -0.3% | 7,382,100 | 2814億4118万 | -8.51% | 9 | 0.61 |
08/05 | 562 | 563 | 548 | 553 | -2.7% | 6,717,900 | 2822億9146万 | -8.54% | 9.03 | 0.61 |
08/02 | 570 | 573 | 564 | 569 | -4.21% | 8,505,000 | 2901億1399万 | -6.16% | 9.28 | 0.62 |
08/01 | 600 | 607 | 591 | 594 | -2.3% | 6,542,100 | 3028億6812万 | -2.04% | 9.68 | 0.65 |
07/31 | 621 | 628 | 608 | 608 | -3.49% | 7,695,900 | 3100億1044万 | +0.44% | 9.91 | 0.67 |
07/30 | 632 | 633 | 628 | 630 | -0.32% | 3,665,100 | 3212億3408万 | +4.42% | 10.27 | 0.69 |
07/29 | 627 | 633 | 625 | 632 | +1.94% | 5,686,800 | 3222億5441万 | +5.28% | 10.3 | 0.69 |
07/26 | 617 | 620 | 614 | 620 | -0.43% | 3,297,000 | 3161億3242万 | +3.97% | 10.11 | 0.68 |
07/25 | 623 | 625 | 616 | 622 | -0.16% | 3,793,200 | 3174億9286万 | +4.77% | 10.15 | 0.68 |
07/24 | 627 | 628 | 621 | 623 | +1.52% | 6,029,400 | 3180億303万 | +5.65% | 10.17 | 0.68 |
07/23 | 600 | 617 | 598 | 614 | +2.79% | 6,063,000 | 3132億4149万 | +4.6% | 10.02 | 0.67 |
07/22 | 601 | 602 | 595 | 597 | -0.11% | 2,851,800 | 3047億3873万 | +2.46% | 9.74 | 0.66 |
07/19 | 594 | 599 | 590 | 598 | +1.59% | 4,530,000 | 3050億7884万 | +2.93% | 9.75 | 0.66 |
07/18 | 597 | 597 | 587 | 589 | -2.38% | 5,025,900 | 3003億1730万 | +1.85% | 9.6 | 0.65 |
07/17 | 607 | 609 | 600 | 603 | -0.11% | 3,440,700 | 3076億2967万 | +4.51% | 9.84 | 0.66 |
07/16 | 598 | 605 | 597 | 604 | 0% | 3,073,200 | 3079億6978万 | +4.99% | 9.85 | 0.66 |
07/12 | 610 | 611 | 602 | 604 | -0.39% | 2,725,800 | 3079億6978万 | +5.54% | 9.85 | 0.66 |
07/11 | 601 | 608 | 600 | 606 | +1.28% | 4,109,100 | 3091億6016万 | +6.32% | 9.88 | 0.67 |
07/10 | 600 | 606 | 596 | 598 | -1.75% | 6,944,100 | 3052億4890万 | +5.53% | 9.76 | 0.66 |
07/09 | 613 | 615 | 608 | 609 | -1.4% | 5,264,100 | 3106億9066万 | +7.6% | 9.93 | 0.67 |
07/08 | 623 | 625 | 612 | 618 | -0.75% | 4,661,400 | 3151億1209万 | +9.71% | 10.07 | 0.68 |
07/05 | 611 | 622 | 611 | 622 | +1.63% | 5,476,200 | 3174億9286万 | +11.13% | 10.15 | 0.68 |
07/04 | 609 | 619 | 609 | 612 | +1.38% | 5,659,500 | 3123億9121万 | +9.93% | 9.99 | 0.67 |
07/03 | 598 | 604 | 596 | 604 | 0% | 4,881,300 | 3081億3983万 | +9.03% | 9.85 | 0.66 |
07/02 | 592 | 605 | 591 | 604 | +2.03% | 6,983,100 | 3081億3983万 | +9.42% | 9.85 | 0.66 |
07/01 | 591 | 597 | 589 | 592 | +2.72% | 6,778,200 | 3020億1785万 | +7.64% | 9.66 | 0.65 |
06/28 | 575 | 578 | 572 | 576 | +0.76% | 3,679,800 | 2940億2526万 | +5.17% | 9.4 | 0.63 |
06/27 | 567 | 574 | 566 | 572 | +1.96% | 4,582,800 | 2918億1454万 | +4.57% | 9.33 | 0.63 |
06/26 | 554 | 562 | 553 | 561 | +0.78% | 3,985,200 | 2862億272万 | +2.56% | 9.15 | 0.62 |
06/25 | 556 | 563 | 555 | 557 | +0.06% | 5,392,200 | 2839億9201万 | +1.77% | 9.08 | 0.61 |
06/24 | 554 | 561 | 553 | 556 | +1.09% | 4,996,200 | 2838億2195万 | +1.52% | 9.07 | 0.61 |
06/21 | 554 | 559 | 550 | 550 | +0.49% | 5,881,200 | 2807億6096万 | +0.43% | 8.98 | 0.6 |
06/20 | 547 | 550 | 541 | 548 | +1.61% | 4,841,100 | 2794億52万 | -0.24% | 8.93 | 0.6 |
06/19 | 543 | 547 | 539 | 539 | +1.25% | 4,752,900 | 2749億7909万 | -2% | 8.79 | 0.59 |
06/18 | 534 | 539 | 528 | 532 | -0.06% | 4,294,200 | 2715億7799万 | -3.39% | 8.68 | 0.58 |
06/17 | 530 | 539 | 530 | 533 | +0.63% | 4,560,900 | 2717億4804万 | -3.5% | 8.69 | 0.58 |
06/14 | 534 | 536 | 520 | 529 | -1.73% | 8,004,900 | 2700億4749万 | -4.45% | 8.63 | 0.58 |
06/13 | 546 | 548 | 535 | 539 | -1.82% | 4,942,500 | 2748億903万 | -3.12% | 8.79 | 0.59 |
06/12 | 546 | 552 | 545 | 549 | -0.42% | 2,755,200 | 2799億1069万 | -1.67% | 8.95 | 0.6 |
06/11 | 542 | 552 | 541 | 551 | +1.04% | 3,257,400 | 2811億107万 | -1.61% | 8.99 | 0.6 |
06/10 | 546 | 551 | 545 | 545 | +0.55% | 3,635,700 | 2782億1014万 | -2.97% | 8.9 | 0.6 |
06/07 | 548 | 548 | 541 | 542 | -0.67% | 3,112,200 | 2766億7964万 | -4.18% | 8.85 | 0.6 |
06/06 | 551 | 555 | 542 | 546 | -1.5% | 6,651,600 | 2785億5025万 | -4.04% | 8.91 | 0.6 |
06/05 | 557 | 560 | 551 | 554 | +2.02% | 7,399,200 | 2828億162万 | -3.09% | 9.04 | 0.61 |
06/04 | 543 | 548 | 538 | 543 | +0.8% | 5,955,000 | 2771億8980万 | -5.51% | 8.86 | 0.6 |
06/03 | 537 | 540 | 534 | 539 | -1.58% | 4,290,900 | 2749億7909万 | -6.59% | 8.79 | 0.59 |
05/31 | 549 | 550 | 541 | 548 | -0.36% | 4,250,100 | 2794億52万 | -5.57% | 8.93 | 0.6 |
05/30 | 545 | 553 | 544 | 550 | +0.49% | 4,434,600 | 2804億2085万 | -5.56% | 8.97 | 0.6 |
05/29 | 542 | 547 | 540 | 547 | 0% | 3,846,300 | 2790億6041万 | -6.34% | 8.92 | 0.6 |
05/28 | 552 | 553 | 546 | 547 | -0.42% | 3,495,600 | 2790億6041万 | -6.81% | 8.92 | 0.6 |
05/27 | 553 | 555 | 548 | 549 | -0.78% | 3,372,900 | 2802億5080万 | -6.58% | 8.96 | 0.6 |
05/24 | 550 | 558 | 546 | 554 | -0.95% | 3,979,200 | 2824億6151万 | -6.16% | 9.03 | 0.61 |
05/23 | 566 | 566 | 554 | 559 | -2.1% | 6,012,000 | 2851億8239万 | -5.41% | 9.12 | 0.61 |
05/22 | 568 | 574 | 566 | 571 | +0.12% | 3,849,900 | 2913億438万 | -3.38% | 9.31 | 0.63 |
05/21 | 567 | 571 | 561 | 570 | -0.7% | 4,026,600 | 2909億6427万 | -3.66% | 9.3 | 0.63 |
05/20 | 574 | 579 | 570 | 574 | +0.58% | 2,994,600 | 2930億493万 | -2.98% | 9.37 | 0.63 |
05/17 | 569 | 573 | 563 | 571 | +1.6% | 3,286,200 | 2913億438万 | -3.55% | 9.31 | 0.63 |
05/16 | 571 | 571 | 556 | 562 | -1.4% | 4,770,000 | 2867億1289万 | -5.07% | 9.17 | 0.62 |
05/15 | 570 | 572 | 561 | 570 | +0.83% | 4,357,800 | 2907億9421万 | -3.72% | 9.3 | 0.63 |
05/14 | 544 | 566 | 542 | 565 | -0.93% | 6,981,000 | 2884億1344万 | -4.5% | 9.22 | 0.62 |
05/13 | 580 | 581 | 571 | 571 | -2.34% | 5,456,700 | 2911億3432万 | -3.44% | 9.31 | 0.63 |
05/10 | 582 | 586 | 577 | 584 | +0.69% | 5,567,400 | 2981億658万 | -0.96% | 9.53 | 0.64 |
05/09 | 591 | 592 | 578 | 580 | -3.12% | 6,831,900 | 2960億6592万 | -1.3% | 9.47 | 0.64 |
05/08 | 599 | 600 | 592 | 599 | -2.12% | 6,870,600 | 3055億8901万 | +2.04% | 9.77 | 0.66 |
05/07 | 629 | 632 | 606 | 612 | -3.16% | 9,587,700 | 3122億2115万 | +4.62% | 9.98 | 0.67 |
04/26 | 629 | 644 | 627 | 632 | +0.48% | 10,333,200 | 3224億2446万 | +8.59% | 10.31 | 0.69 |
04/25 | 627 | 629 | 620 | 629 | +0.75% | 5,718,600 | 3208億9396万 | +8.64% | 10.26 | 0.69 |
04/24 | 619 | 626 | 618 | 624 | +1.79% | 8,409,300 | 3185億1319万 | +8.58% | 10.18 | 0.69 |
04/23 | 612 | 614 | 609 | 613 | +0.38% | 2,616,300 | 3129億138万 | +7.23% | 10 | 0.67 |
04/22 | 610 | 616 | 605 | 611 | +0.83% | 3,601,500 | 3117億1099万 | +7.19% | 9.97 | 0.67 |
04/19 | 608 | 611 | 604 | 606 | +0.72% | 2,982,300 | 3091億6016万 | +6.88% | 9.88 | 0.67 |
04/18 | 606 | 608 | 601 | 602 | -0.93% | 3,726,300 | 3069億4945万 | +6.49% | 9.81 | 0.66 |
04/17 | 601 | 614 | 601 | 607 | +1.45% | 5,420,400 | 3098億4038万 | +7.87% | 9.91 | 0.67 |
04/16 | 593 | 601 | 591 | 599 | +1.24% | 4,047,600 | 3054億1895万 | +6.71% | 9.76 | 0.66 |
04/15 | 589 | 596 | 588 | 591 | +1.43% | 4,575,900 | 3016億7774万 | +5.78% | 9.65 | 0.65 |
04/12 | 584 | 584 | 577 | 583 | +0.34% | 2,852,100 | 2974億2636万 | +4.67% | 9.51 | 0.64 |
04/11 | 575 | 582 | 574 | 581 | +0.87% | 3,255,300 | 2964億603万 | +4.31% | 9.48 | 0.64 |
04/10 | 572 | 578 | 571 | 576 | -0.29% | 2,688,300 | 2938億5520万 | +3.41% | 9.4 | 0.63 |
04/09 | 571 | 579 | 569 | 578 | +0.41% | 2,704,800 | 2947億548万 | +3.71% | 9.42 | 0.63 |
04/08 | 583 | 586 | 575 | 575 | -0.75% | 3,376,200 | 2935億1509万 | +3.29% | 9.38 | 0.63 |
04/05 | 574 | 583 | 571 | 580 | +1.22% | 4,711,800 | 2957億2581万 | +4.07% | 9.46 | 0.64 |
04/04 | 569 | 579 | 567 | 573 | +1.3% | 6,083,700 | 2921億5465万 | +2.81% | 9.34 | 0.63 |
04/03 | 555 | 568 | 555 | 565 | +2.17% | 6,254,100 | 2884億1344万 | +1.31% | 9.22 | 0.62 |
04/02 | 560 | 562 | 553 | 553 | +0.55% | 3,944,100 | 2822億9146万 | -1.01% | 9.03 | 0.61 |
04/01 | 547 | 557 | 547 | 550 | +1.79% | 5,031,000 | 2807億6096万 | -1.9% | 8.98 | 0.6 |