株価チャート
2019/05/28~2019/10/21
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 |
10/21 | 1,483 | 1,488 | 1,470 | 1,477 | -0.94% | 11,600 | 127億7659万 | -1.14% | 16.12 | 1.92 |
10/18 | 1,506 | 1,506 | 1,488 | 1,491 | -0.13% | 12,400 | 128億9770万 | -0.2% | 16.27 | 1.94 |
10/17 | 1,499 | 1,514 | 1,485 | 1,493 | +0.13% | 15,600 | 129億1500万 | 0% | 16.29 | 1.94 |
10/16 | 1,514 | 1,514 | 1,486 | 1,491 | -0.13% | 19,700 | 128億9770万 | -0.2% | 16.27 | 1.94 |
10/15 | 1,516 | 1,522 | 1,475 | 1,493 | +0.2% | 8,900 | 129億1500万 | -0.2% | 16.29 | 1.94 |
10/11 | 1,531 | 1,533 | 1,489 | 1,490 | -3.06% | 25,100 | 128億8904万 | -0.53% | 16.26 | 1.94 |
10/10 | 1,564 | 1,564 | 1,529 | 1,537 | -1.73% | 24,400 | 132億9561万 | +2.4% | 16.77 | 2 |
10/09 | 1,562 | 1,574 | 1,544 | 1,564 | +0.13% | 22,100 | 135億2917万 | +3.99% | 17.07 | 2.03 |
10/08 | 1,530 | 1,571 | 1,530 | 1,562 | +3.17% | 22,700 | 135億1187万 | +3.58% | 17.04 | 2.03 |
10/07 | 1,500 | 1,534 | 1,500 | 1,514 | +1.61% | 43,600 | 130億9665万 | +0.13% | 16.52 | 1.97 |
10/04 | 1,461 | 1,503 | 1,461 | 1,490 | +2.48% | 19,000 | 128億8904万 | -1.78% | 16.26 | 1.94 |
10/03 | 1,490 | 1,490 | 1,448 | 1,454 | -2.61% | 18,400 | 125億7763万 | -4.66% | 15.87 | 1.89 |
10/02 | 1,483 | 1,513 | 1,462 | 1,493 | +1.22% | 17,600 | 129億1500万 | -2.8% | 16.29 | 1.94 |
10/01 | 1,507 | 1,507 | 1,475 | 1,475 | -1.14% | 13,300 | 127億5929万 | -4.35% | 16.1 | 1.92 |
09/30 | 1,515 | 1,516 | 1,492 | 1,492 | -2.36% | 20,500 | 129億635万 | -3.8% | 16.28 | 1.94 |
09/27 | 1,556 | 1,556 | 1,517 | 1,528 | -0.07% | 6,300 | 132億1776万 | -1.99% | 16.67 | 1.98 |
09/26 | 1,521 | 1,546 | 1,521 | 1,529 | +0.79% | 10,000 | 132億2641万 | -2.3% | 16.68 | 1.99 |
09/25 | 1,565 | 1,565 | 1,516 | 1,517 | -2.57% | 20,900 | 131億2260万 | -3.5% | 16.55 | 1.97 |
09/24 | 1,567 | 1,589 | 1,541 | 1,557 | +1.96% | 31,900 | 134億6862万 | -1.33% | 16.99 | 2.02 |
09/20 | 1,431 | 1,527 | 1,429 | 1,527 | +7.46% | 53,200 | 132億911万 | -3.48% | 16.66 | 1.98 |
09/19 | 1,420 | 1,445 | 1,416 | 1,421 | +0.07% | 21,600 | 122億9217万 | -10.46% | 15.51 | 1.85 |
09/18 | 1,431 | 1,444 | 1,408 | 1,420 | -0.77% | 16,500 | 122億8352万 | -11.03% | 15.49 | 1.84 |
09/17 | 1,413 | 1,435 | 1,403 | 1,431 | -0.14% | 24,800 | 123億7867万 | -10.9% | 15.61 | 1.86 |
09/13 | 1,470 | 1,475 | 1,433 | 1,433 | -2.45% | 21,200 | 123億9597万 | -11.32% | 15.64 | 1.86 |
09/12 | 1,501 | 1,508 | 1,469 | 1,469 | -0.2% | 15,900 | 127億739万 | -9.6% | 16.03 | 1.91 |
09/11 | 1,471 | 1,492 | 1,440 | 1,472 | -0.61% | 33,900 | 127億3334万 | -9.86% | 16.06 | 1.91 |
09/10 | 1,525 | 1,525 | 1,479 | 1,481 | -2.69% | 23,100 | 128億1119万 | -9.7% | 16.16 | 1.92 |
09/09 | 1,529 | 1,538 | 1,505 | 1,522 | -1.04% | 16,300 | 131億6586万 | -7.59% | 16.61 | 1.98 |
09/06 | 1,534 | 1,549 | 1,530 | 1,538 | -0.26% | 12,300 | 133億426万 | -7.07% | 16.78 | 2 |
09/05 | 1,571 | 1,577 | 1,518 | 1,542 | -1.41% | 33,300 | 133億3886万 | -7.33% | 16.83 | 2 |
09/04 | 1,608 | 1,608 | 1,558 | 1,564 | -3.16% | 23,400 | 135億2917万 | -6.52% | 17.07 | 2.03 |
09/03 | 1,643 | 1,650 | 1,611 | 1,615 | -1.7% | 7,700 | 139億7034万 | -3.98% | 17.62 | 2.1 |
09/02 | 1,679 | 1,679 | 1,637 | 1,643 | -2.14% | 12,700 | 142億1255万 | -2.67% | 17.93 | 2.13 |
08/30 | 1,652 | 1,708 | 1,629 | 1,679 | +3.13% | 26,400 | 145億2396万 | -0.71% | 18.32 | 2.18 |
08/29 | 1,695 | 1,696 | 1,605 | 1,628 | -4.4% | 38,400 | 140億8280万 | -3.73% | 17.76 | 2.11 |
08/28 | 1,727 | 1,728 | 1,686 | 1,703 | -0.53% | 12,600 | 147億3157万 | +0.59% | 18.58 | 2.21 |
08/27 | 1,701 | 1,722 | 1,682 | 1,712 | +3.13% | 21,000 | 148億943万 | +1.12% | 18.68 | 2.22 |
08/26 | 1,660 | 1,697 | 1,624 | 1,660 | -2.01% | 33,900 | 143億5961万 | -1.95% | 18.11 | 2.16 |
08/23 | 1,710 | 1,710 | 1,671 | 1,694 | +0.3% | 15,700 | 146億5372万 | -0.18% | 18.48 | 2.2 |
08/22 | 1,686 | 1,708 | 1,674 | 1,689 | 0% | 16,900 | 146億1047万 | -0.53% | 18.43 | 2.19 |
08/21 | 1,698 | 1,705 | 1,682 | 1,689 | -0.35% | 28,800 | 146億1047万 | -0.76% | 18.43 | 2.19 |
08/20 | 1,680 | 1,701 | 1,662 | 1,695 | +1.74% | 15,900 | 146億6237万 | -0.7% | 18.5 | 2.2 |
08/19 | 1,680 | 1,691 | 1,652 | 1,666 | +1.03% | 16,600 | 144億1151万 | -2.69% | 18.18 | 2.16 |
08/16 | 1,650 | 1,680 | 1,628 | 1,649 | -0.06% | 20,900 | 142億6445万 | -4.18% | 17.99 | 2.14 |
08/15 | 1,601 | 1,659 | 1,601 | 1,650 | 0% | 19,500 | 142億7310万 | -4.62% | 18 | 2.14 |
08/14 | 1,682 | 1,715 | 1,639 | 1,650 | -1.84% | 42,600 | 142億7310万 | -5.06% | 18 | 2.14 |
08/13 | 1,647 | 1,681 | 1,640 | 1,681 | +0.06% | 19,800 | 145億4127万 | -3.72% | 18.34 | 2.18 |
08/09 | 1,694 | 1,711 | 1,676 | 1,680 | +0.84% | 36,000 | 145億3261万 | -4.11% | 18.33 | 2.18 |
08/08 | 1,669 | 1,686 | 1,660 | 1,666 | +0.91% | 19,300 | 144億1151万 | -5.23% | 18.18 | 2.16 |
08/07 | 1,683 | 1,683 | 1,637 | 1,651 | -0.48% | 9,600 | 142億8175万 | -6.51% | 18.02 | 2.14 |
08/06 | 1,586 | 1,674 | 1,584 | 1,659 | +0.48% | 99,300 | 143億5096万 | -6.59% | 18.1 | 2.15 |
08/05 | 1,707 | 1,719 | 1,625 | 1,651 | -3.68% | 64,500 | 142億8175万 | -7.66% | 18.02 | 2.14 |
08/02 | 1,731 | 1,733 | 1,659 | 1,714 | -2.94% | 87,700 | 148億2673万 | -4.88% | 18.7 | 2.23 |
08/01 | 1,764 | 1,842 | 1,744 | 1,766 | -0.39% | 175,400 | 152億7655万 | -2.54% | 19.27 | 2.29 |
07/31 | 1,762 | 1,800 | 1,703 | 1,773 | -0.39% | 98,300 | 153億3710万 | -2.58% | 19.35 | 2.3 |
07/30 | 1,801 | 1,819 | 1,748 | 1,780 | 0% | 55,700 | 153億9765万 | -2.68% | 19.42 | 2.31 |
07/29 | 1,762 | 1,808 | 1,750 | 1,780 | +4.09% | 129,200 | 153億9765万 | -3.1% | 19.42 | 2.31 |
07/26 | 1,680 | 1,726 | 1,666 | 1,710 | +2.09% | 65,700 | 147億9213万 | -7.42% | 18.66 | 2.22 |
07/25 | 1,754 | 1,754 | 1,657 | 1,675 | -1.12% | 60,500 | 144億8936万 | -9.99% | 18.28 | 2.18 |
07/24 | 1,693 | 1,706 | 1,675 | 1,694 | 0% | 24,500 | 146億5372万 | -9.65% | 18.48 | 2.2 |
07/23 | 1,720 | 1,720 | 1,674 | 1,694 | -1.51% | 44,800 | 146億5372万 | -10.28% | 18.48 | 2.2 |
07/22 | 1,756 | 1,756 | 1,692 | 1,720 | -1.99% | 31,900 | 148億7863万 | -9.66% | 18.77 | 2.23 |
07/19 | 1,724 | 1,767 | 1,691 | 1,755 | +2.03% | 57,700 | 151億8139万 | -8.45% | 19.15 | 2.28 |
07/18 | 1,775 | 1,775 | 1,706 | 1,720 | -4.02% | 44,200 | 148億7863万 | -10.6% | 18.77 | 2.23 |
07/17 | 1,780 | 1,802 | 1,751 | 1,792 | -0.28% | 35,400 | 155億146万 | -7.34% | 19.55 | 2.33 |
07/16 | 1,815 | 1,815 | 1,757 | 1,797 | -1.32% | 42,600 | 155億4471万 | -7.47% | 19.61 | 2.33 |
07/12 | 1,887 | 1,887 | 1,806 | 1,821 | -4.06% | 63,200 | 157億5232万 | -6.62% | 19.87 | 2.37 |
07/11 | 1,900 | 1,948 | 1,897 | 1,898 | +1.23% | 57,900 | 164億1840万 | -2.92% | 20.71 | 2.47 |
07/10 | 1,849 | 1,896 | 1,830 | 1,875 | +0.86% | 64,700 | 162億1944万 | -4.14% | 20.46 | 2.44 |
07/09 | 1,841 | 1,939 | 1,824 | 1,859 | +1.64% | 136,300 | 160億8103万 | -5.1% | 20.29 | 2.41 |
07/08 | 1,848 | 1,890 | 1,815 | 1,829 | -0.27% | 73,100 | 158億2152万 | -6.73% | 19.96 | 2.38 |
07/05 | 1,817 | 1,836 | 1,755 | 1,834 | -0.11% | 68,600 | 158億6477万 | -6.67% | 20.01 | 2.38 |
07/04 | 1,861 | 1,861 | 1,784 | 1,836 | -1.29% | 63,100 | 158億8207万 | -6.85% | 20.03 | 2.38 |
07/03 | 1,920 | 1,920 | 1,852 | 1,860 | -2.87% | 51,500 | 160億8968万 | -5.82% | 20.3 | 2.42 |
07/02 | 1,938 | 1,938 | 1,857 | 1,915 | -2.2% | 72,400 | 165億6545万 | -3.23% | 20.9 | 2.49 |
07/01 | 1,993 | 1,993 | 1,931 | 1,958 | -1.46% | 53,900 | 169億3742万 | -1.11% | 21.37 | 2.54 |
06/28 | 1,983 | 2,034 | 1,961 | 1,987 | +1.27% | 62,700 | 171億8828万 | +0.46% | 21.68 | 2.58 |
06/27 | 1,961 | 1,983 | 1,920 | 1,962 | -0.15% | 58,800 | 169億7202万 | -0.91% | 21.41 | 2.55 |
06/26 | 1,980 | 2,000 | 1,919 | 1,965 | -2.43% | 70,600 | 169億9797万 | -0.71% | 21.44 | 2.55 |
06/25 | 1,979 | 2,029 | 1,906 | 2,014 | +1.77% | 66,900 | 174億2184万 | +1.82% | 21.98 | 2.62 |
06/24 | 2,000 | 2,000 | 1,929 | 1,979 | -2.75% | 40,000 | 171億1908万 | +0.51% | 21.59 | 2.57 |
06/21 | 2,061 | 2,111 | 1,970 | 2,035 | -1.12% | 67,200 | 176億350万 | +3.99% | 22.21 | 2.64 |
06/20 | 2,064 | 2,165 | 2,031 | 2,058 | +2.18% | 74,200 | 178億245万 | +6.08% | 22.46 | 2.67 |
06/19 | 2,037 | 2,149 | 2,011 | 2,014 | -0.44% | 75,800 | 174億2184万 | +4.95% | 21.98 | 2.62 |
06/18 | 2,092 | 2,167 | 2,021 | 2,023 | -3.85% | 90,100 | 174億9969万 | +6.36% | 22.07 | 2.63 |
06/17 | 2,075 | 2,183 | 2,072 | 2,104 | +2.89% | 103,500 | 182億37万 | +11.56% | 22.96 | 2.73 |
06/14 | 1,955 | 2,045 | 1,922 | 2,045 | +6.79% | 86,100 | 176億9000万 | +9.36% | 22.31 | 2.66 |
06/13 | 1,997 | 1,997 | 1,899 | 1,915 | -3.23% | 33,300 | 165億6545万 | +3.12% | 20.9 | 2.49 |
06/12 | 1,999 | 2,035 | 1,856 | 1,979 | -0.7% | 123,100 | 171億1908万 | +7.09% | 21.59 | 2.57 |
06/11 | 1,982 | 2,000 | 1,969 | 1,993 | +0.55% | 24,300 | 172億4018万 | +8.43% | 21.75 | 2.59 |
06/10 | 2,007 | 2,007 | 1,933 | 1,982 | +0.76% | 22,800 | 171億4503万 | +8.48% | 21.63 | 2.57 |
06/07 | 1,900 | 1,980 | 1,850 | 1,967 | +2.93% | 45,700 | 170億1527万 | +8.31% | 21.46 | 2.55 |
06/06 | 1,984 | 2,013 | 1,911 | 1,911 | -1.95% | 49,800 | 165億3085万 | +5.87% | 20.85 | 2.48 |
06/05 | 1,930 | 1,979 | 1,915 | 1,949 | +2.36% | 27,800 | 168億5956万 | +8.58% | 21.27 | 2.53 |
06/04 | 1,934 | 1,937 | 1,839 | 1,904 | -2.11% | 56,300 | 164億7030万 | +6.61% | 20.78 | 2.47 |
06/03 | 1,950 | 1,962 | 1,915 | 1,945 | -1.62% | 46,400 | 168億2496万 | +9.15% | 21.22 | 2.53 |
05/31 | 1,935 | 2,037 | 1,910 | 1,977 | +1.59% | 58,500 | 171億177万 | +11.57% | 21.57 | 2.57 |
05/30 | 1,928 | 1,980 | 1,909 | 1,946 | -0.71% | 36,800 | 168億3361万 | +10.63% | 21.23 | 2.53 |
05/29 | 1,900 | 1,994 | 1,900 | 1,960 | +2.19% | 50,000 | 169億5472万 | +12.13% | 21.39 | 2.55 |
05/28 | 1,900 | 1,947 | 1,892 | 1,918 | +0.31% | 38,800 | 165億9140万 | +10.42% | 20.93 | 2.49 |