株価チャート
2019/05/27~2019/10/18
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 |
10/18 | 245 | 245 | 241 | 243 | 0% | 14,900 | 51億2150万 | -1.22% | - | 0.33 |
10/17 | 245 | 245 | 243 | 243 | -0.41% | 11,400 | 51億2150万 | -1.22% | - | 0.33 |
10/16 | 246 | 246 | 243 | 244 | -0.41% | 31,500 | 51億4258万 | -0.81% | - | 0.34 |
10/15 | 244 | 246 | 243 | 245 | +0.82% | 18,600 | 51億6365万 | -0.41% | - | 0.34 |
10/11 | 242 | 243 | 241 | 243 | +0.41% | 14,900 | 51億2150万 | -0.82% | - | 0.33 |
10/10 | 245 | 245 | 241 | 242 | -1.22% | 9,500 | 51億42万 | -1.22% | - | 0.33 |
10/09 | 244 | 246 | 243 | 245 | 0% | 8,500 | 51億6365万 | 0% | - | 0.34 |
10/08 | 241 | 245 | 241 | 245 | +1.66% | 7,500 | 51億6365万 | +0.41% | - | 0.34 |
10/07 | 240 | 241 | 240 | 241 | 0% | 6,300 | 50億7935万 | -1.23% | - | 0.33 |
10/04 | 240 | 242 | 240 | 241 | -0.41% | 11,000 | 50億7935万 | -1.23% | - | 0.33 |
10/03 | 243 | 244 | 240 | 242 | -1.22% | 14,600 | 51億42万 | -0.82% | - | 0.33 |
10/02 | 243 | 247 | 243 | 245 | 0% | 12,100 | 51億6365万 | +0.41% | - | 0.34 |
10/01 | 244 | 246 | 244 | 245 | +0.82% | 18,300 | 51億6365万 | +0.82% | - | 0.34 |
09/30 | 242 | 244 | 242 | 243 | 0% | 20,900 | 51億2150万 | 0% | - | 0.33 |
09/27 | 255 | 255 | 243 | 243 | -4.71% | 93,000 | 51億2150万 | 0% | - | 0.33 |
09/26 | 254 | 255 | 253 | 255 | +1.59% | 124,100 | 53億7441万 | +4.94% | - | 0.35 |
09/25 | 251 | 252 | 249 | 251 | -0.4% | 36,700 | 52億9011万 | +3.72% | - | 0.35 |
09/24 | 251 | 252 | 250 | 252 | +0.8% | 48,000 | 53億1119万 | +4.13% | - | 0.35 |
09/20 | 252 | 252 | 250 | 250 | -0.79% | 21,400 | 52億6903万 | +3.73% | - | 0.34 |
09/19 | 249 | 252 | 249 | 252 | +1.2% | 25,500 | 53億1119万 | +4.56% | - | 0.35 |
09/18 | 249 | 250 | 248 | 249 | 0% | 32,000 | 52億4796万 | +3.32% | - | 0.34 |
09/17 | 249 | 252 | 248 | 249 | +0.4% | 53,400 | 52億4796万 | +3.32% | - | 0.34 |
09/13 | 247 | 249 | 246 | 248 | +0.81% | 48,300 | 52億2688万 | +2.9% | - | 0.34 |
09/12 | 244 | 247 | 244 | 246 | +0.82% | 48,600 | 51億8473万 | +1.65% | - | 0.34 |
09/11 | 242 | 244 | 241 | 244 | +0.83% | 30,900 | 51億4258万 | +0.83% | - | 0.34 |
09/10 | 241 | 242 | 239 | 242 | +0.41% | 29,200 | 51億42万 | 0% | - | 0.33 |
09/09 | 242 | 244 | 240 | 241 | -0.41% | 32,000 | 50億7935万 | -0.82% | - | 0.33 |
09/06 | 239 | 242 | 239 | 242 | +1.26% | 19,000 | 51億42万 | -0.82% | - | 0.33 |
09/05 | 236 | 240 | 236 | 239 | +1.7% | 18,500 | 50億3720万 | -2.45% | - | 0.33 |
09/04 | 236 | 237 | 235 | 235 | -0.42% | 20,800 | 49億5289万 | -4.47% | - | 0.32 |
09/03 | 236 | 237 | 235 | 236 | +0.43% | 14,500 | 49億7397万 | -4.45% | - | 0.33 |
09/02 | 237 | 238 | 235 | 235 | -0.42% | 32,300 | 49億5289万 | -5.24% | - | 0.32 |
08/30 | 237 | 237 | 235 | 236 | +0.85% | 28,700 | 49億7397万 | -5.6% | - | 0.33 |
08/29 | 240 | 241 | 233 | 234 | -2.5% | 42,700 | 49億3182万 | -6.77% | - | 0.32 |
08/28 | 240 | 241 | 239 | 240 | 0% | 6,300 | 50億5827万 | -4.76% | - | 0.33 |
08/27 | 240 | 242 | 238 | 240 | +1.27% | 18,000 | 50億5827万 | -5.14% | - | 0.33 |
08/26 | 235 | 242 | 235 | 237 | -0.42% | 25,200 | 49億9504万 | -6.69% | - | 0.33 |
08/23 | 237 | 239 | 237 | 238 | 0% | 7,200 | 50億1612万 | -6.3% | - | 0.33 |
08/22 | 239 | 239 | 238 | 238 | 0% | 9,400 | 50億1612万 | -6.67% | - | 0.33 |
08/21 | 239 | 241 | 238 | 238 | -0.83% | 10,200 | 50億1612万 | -7.03% | - | 0.33 |
08/20 | 241 | 241 | 238 | 240 | -0.41% | 10,900 | 50億5827万 | -6.61% | - | 0.33 |
08/19 | 242 | 243 | 240 | 241 | 0% | 21,800 | 50億7935万 | -6.59% | - | 0.33 |
08/16 | 241 | 243 | 241 | 241 | 0% | 8,700 | 50億7935万 | -6.59% | - | 0.33 |
08/15 | 244 | 245 | 240 | 241 | -2.03% | 33,400 | 50億7935万 | -6.95% | - | 0.33 |
08/14 | 253 | 253 | 243 | 246 | -1.6% | 33,800 | 51億8473万 | -5.02% | - | 0.34 |
08/13 | 250 | 256 | 250 | 250 | -4.58% | 37,100 | 52億6903万 | -3.85% | - | 0.34 |
08/09 | 260 | 264 | 259 | 262 | +1.16% | 29,200 | 55億2195万 | +0.77% | - | 0.36 |
08/08 | 254 | 262 | 253 | 259 | +1.97% | 31,700 | 54億5872万 | -0.38% | - | 0.36 |
08/07 | 259 | 260 | 252 | 254 | -1.17% | 26,400 | 53億5334万 | -2.31% | - | 0.35 |
08/06 | 249 | 257 | 245 | 257 | +0.39% | 48,100 | 54億1657万 | -1.53% | - | 0.35 |
08/05 | 264 | 266 | 255 | 256 | -3.4% | 48,100 | 53億9549万 | -1.54% | - | 0.35 |
08/02 | 268 | 270 | 265 | 265 | -1.85% | 49,900 | 55億8518万 | +1.92% | - | 0.37 |
08/01 | 268 | 273 | 267 | 270 | +0.75% | 67,200 | 56億9056万 | +4.25% | - | 0.37 |
07/31 | 263 | 269 | 263 | 268 | +1.9% | 44,500 | 56億4840万 | +3.88% | - | 0.37 |
07/30 | 262 | 264 | 261 | 263 | +0.38% | 18,100 | 55億4302万 | +2.33% | - | 0.36 |
07/29 | 260 | 263 | 260 | 262 | 0% | 13,600 | 55億2195万 | +2.34% | - | 0.36 |
07/26 | 262 | 262 | 258 | 262 | 0% | 13,700 | 55億2195万 | +2.75% | - | 0.36 |
07/25 | 260 | 269 | 260 | 262 | +1.16% | 50,800 | 55億2195万 | +3.15% | - | 0.36 |
07/24 | 266 | 266 | 259 | 259 | -2.63% | 24,900 | 54億5872万 | +2.37% | - | 0.36 |
07/23 | 264 | 267 | 264 | 266 | +0.76% | 33,400 | 56億625万 | +5.56% | - | 0.37 |
07/22 | 262 | 264 | 258 | 264 | +2.33% | 17,400 | 55億6410万 | +5.18% | - | 0.36 |
07/19 | 253 | 263 | 253 | 258 | +0.78% | 33,200 | 54億3764万 | +3.2% | - | 0.36 |
07/18 | 265 | 269 | 253 | 256 | -2.66% | 102,500 | 53億9549万 | +2.81% | - | 0.35 |
07/17 | 262 | 264 | 262 | 263 | +0.38% | 25,700 | 55億4302万 | +6.05% | - | 0.36 |
07/16 | 258 | 263 | 258 | 262 | +1.55% | 32,600 | 55億2195万 | +5.65% | - | 0.36 |
07/12 | 256 | 259 | 255 | 258 | +1.18% | 16,400 | 54億3764万 | +4.45% | - | 0.36 |
07/11 | 252 | 259 | 251 | 255 | +1.59% | 31,500 | 53億7441万 | +3.66% | - | 0.35 |
07/10 | 252 | 254 | 251 | 251 | 0% | 25,400 | 52億9011万 | +2.03% | - | 0.35 |
07/09 | 253 | 255 | 251 | 251 | -1.57% | 28,900 | 52億9011万 | +2.45% | - | 0.35 |
07/08 | 262 | 263 | 252 | 255 | -2.67% | 61,600 | 53億7441万 | +4.08% | - | 0.35 |
07/05 | 265 | 267 | 259 | 262 | -1.13% | 94,800 | 55億2195万 | +7.38% | - | 0.36 |
07/04 | 266 | 266 | 260 | 265 | -0.75% | 62,100 | 55億8518万 | +9.05% | - | 0.37 |
07/03 | 260 | 268 | 259 | 267 | +1.52% | 133,200 | 56億2733万 | +9.88% | - | 0.37 |
07/02 | 247 | 270 | 247 | 263 | +8.23% | 727,000 | 55億4302万 | +8.68% | - | 0.36 |
07/01 | 244 | 246 | 243 | 243 | 0% | 19,200 | 51億2150万 | +0.41% | - | 0.33 |
06/28 | 242 | 246 | 242 | 243 | +0.41% | 18,800 | 51億2150万 | +0.41% | - | 0.33 |
06/27 | 243 | 245 | 240 | 242 | +1.26% | 12,600 | 51億42万 | -0.41% | - | 0.33 |
06/26 | 242 | 243 | 239 | 239 | -1.24% | 7,900 | 50億3720万 | -2.05% | - | 0.33 |
06/25 | 242 | 243 | 241 | 242 | +0.41% | 5,800 | 51億42万 | -1.63% | - | 0.33 |
06/24 | 240 | 241 | 239 | 241 | +0.84% | 9,900 | 50億7935万 | -2.43% | - | 0.33 |
06/21 | 239 | 244 | 239 | 239 | 0% | 14,000 | 50億3720万 | -3.63% | - | 0.33 |
06/20 | 242 | 243 | 238 | 239 | -0.42% | 11,300 | 50億3720万 | -4.02% | - | 0.33 |
06/19 | 240 | 242 | 239 | 240 | +1.27% | 10,200 | 50億5827万 | -4% | - | 0.33 |
06/18 | 240 | 240 | 237 | 237 | -0.84% | 8,500 | 49億9504万 | -5.58% | - | 0.33 |
06/17 | 242 | 243 | 239 | 239 | -1.24% | 27,100 | 50億3720万 | -5.53% | - | 0.33 |
06/14 | 239 | 243 | 237 | 242 | +1.26% | 17,400 | 51億42万 | -4.72% | - | 0.33 |
06/13 | 234 | 240 | 234 | 239 | +2.14% | 31,900 | 50億3720万 | -5.91% | - | 0.33 |
06/12 | 241 | 243 | 234 | 234 | -2.9% | 28,200 | 49億3182万 | -8.24% | - | 0.32 |
06/11 | 241 | 243 | 241 | 241 | +0.42% | 7,100 | 50億7935万 | -5.86% | - | 0.33 |
06/10 | 242 | 244 | 238 | 240 | -0.83% | 39,100 | 50億5827万 | -6.61% | - | 0.33 |
06/07 | 243 | 244 | 242 | 242 | -0.41% | 9,400 | 51億42万 | -6.2% | - | 0.33 |
06/06 | 245 | 246 | 243 | 243 | 0% | 10,300 | 51億2150万 | -6.18% | - | 0.33 |
06/05 | 241 | 243 | 240 | 243 | +2.53% | 14,100 | 51億2150万 | -6.54% | - | 0.33 |
06/04 | 236 | 239 | 231 | 237 | -0.42% | 33,900 | 49億9504万 | -8.85% | - | 0.33 |
06/03 | 245 | 245 | 236 | 238 | -3.25% | 24,900 | 50億1612万 | -8.81% | - | 0.33 |
05/31 | 248 | 249 | 246 | 246 | -0.81% | 23,300 | 51億8473万 | -6.11% | - | 0.34 |
05/30 | 250 | 250 | 246 | 248 | -1.2% | 47,000 | 52億2688万 | -5.7% | - | 0.34 |
05/29 | 260 | 260 | 251 | 251 | -3.09% | 34,200 | 52億9011万 | -4.92% | - | 0.35 |
05/28 | 256 | 260 | 255 | 259 | +0.78% | 20,300 | 54億5872万 | -1.89% | - | 0.36 |
05/27 | 262 | 262 | 255 | 257 | -2.28% | 29,400 | 54億1657万 | -3.02% | - | 0.35 |