株価チャート
2019/04/17～2019/09/13
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 |
| 09/13 | 394 | 395 | 390 | 392 | +0.51% | 5,600 | 39億6583万 | -2.24% | 23.99 | 0.43 |
| 09/12 | 394 | 396 | 388 | 390 | -0.76% | 3,000 | 39億4559万 | -2.99% | 23.86 | 0.43 |
| 09/11 | 388 | 394 | 388 | 393 | +1.29% | 3,900 | 39億7594万 | -2.72% | 24.05 | 0.43 |
| 09/10 | 385 | 388 | 383 | 388 | +0.78% | 1,100 | 39億2536万 | -4.2% | 23.74 | 0.43 |
| 09/09 | 381 | 385 | 378 | 385 | +2.12% | 2,100 | 38億9501万 | -5.17% | 23.56 | 0.42 |
| 09/06 | 385 | 385 | 377 | 377 | -0.79% | 4,700 | 38億1407万 | -7.6% | 23.07 | 0.42 |
| 09/05 | 388 | 388 | 377 | 380 | -0.52% | 6,700 | 38億4442万 | -7.54% | 23.25 | 0.42 |
| 09/04 | 382 | 386 | 382 | 382 | -1.55% | 500 | 38億6466万 | -7.51% | 23.37 | 0.42 |
| 09/03 | 383 | 388 | 378 | 388 | 0% | 7,100 | 39億2536万 | -6.51% | 23.74 | 0.43 |
| 09/02 | 382 | 393 | 382 | 388 | +1.57% | 2,700 | 39億2536万 | -6.95% | 23.74 | 0.43 |
| 08/30 | 383 | 392 | 378 | 382 | +0.26% | 6,900 | 38億6466万 | -8.83% | 23.37 | 0.42 |
| 08/29 | 393 | 395 | 374 | 381 | -3.54% | 14,800 | 38億5454万 | -9.72% | 23.31 | 0.42 |
| 08/28 | 402 | 402 | 390 | 395 | -1% | 14,400 | 39億9618万 | -6.84% | 24.17 | 0.43 |
| 08/27 | 403 | 403 | 399 | 399 | -0.99% | 5,100 | 40億3664万 | -6.34% | 24.41 | 0.44 |
| 08/26 | 404 | 409 | 397 | 403 | -1.23% | 8,100 | 40億7711万 | -5.84% | 24.66 | 0.44 |
| 08/23 | 429 | 429 | 405 | 408 | -3.32% | 43,200 | 41億2770万 | -4.9% | 24.96 | 0.45 |
| 08/22 | 425 | 427 | 422 | 422 | -0.71% | 13,400 | 42億6933万 | -2.09% | 25.82 | 0.46 |
| 08/21 | 424 | 426 | 422 | 425 | 0% | 1,700 | 42億9968万 | -1.39% | 26 | 0.47 |
| 08/20 | 426 | 427 | 425 | 425 | -0.23% | 1,200 | 42億9968万 | -1.62% | 26 | 0.47 |
| 08/19 | 422 | 426 | 420 | 426 | +1.67% | 2,300 | 43億980万 | -1.39% | 26.07 | 0.47 |
| 08/16 | 414 | 422 | 414 | 419 | -0.71% | 2,100 | 42億3898万 | -3.23% | 25.64 | 0.46 |
| 08/15 | 412 | 423 | 412 | 422 | +1.2% | 5,300 | 42億6933万 | -2.76% | 25.82 | 0.46 |
| 08/14 | 421 | 424 | 411 | 417 | -0.95% | 2,500 | 42億1875万 | -3.92% | 25.52 | 0.46 |
| 08/13 | 416 | 436 | 416 | 421 | -1.17% | 5,300 | 42億5922万 | -3.22% | 25.76 | 0.46 |
| 08/09 | 419 | 427 | 419 | 426 | +2.16% | 800 | 43億980万 | -2.29% | 26.07 | 0.47 |
| 08/08 | 418 | 425 | 413 | 417 | -1.18% | 3,300 | 42億1875万 | -4.36% | 25.52 | 0.46 |
| 08/07 | 426 | 426 | 415 | 422 | 0% | 1,700 | 42億6933万 | -3.43% | 25.82 | 0.46 |
| 08/06 | 425 | 426 | 417 | 422 | -1.17% | 2,000 | 42億6933万 | -3.65% | 25.82 | 0.46 |
| 08/05 | 432 | 433 | 426 | 427 | -0.93% | 5,200 | 43億1992万 | -2.73% | 26.13 | 0.47 |
| 08/02 | 436 | 436 | 430 | 431 | -2.05% | 3,900 | 43億6039万 | -2.05% | 26.37 | 0.47 |
| 08/01 | 436 | 440 | 436 | 440 | +1.15% | 900 | 44億5144万 | -0.23% | 26.92 | 0.48 |
| 07/31 | 438 | 438 | 435 | 435 | -0.46% | 1,100 | 44億85万 | -1.58% | 26.62 | 0.48 |
| 07/30 | 439 | 439 | 437 | 437 | -0.46% | 2,200 | 44億2109万 | -1.35% | 26.74 | 0.48 |
| 07/29 | 439 | 439 | 439 | 439 | -0.45% | 900 | 44億4132万 | -0.68% | 26.86 | 0.48 |
| 07/26 | 448 | 448 | 435 | 441 | -2% | 5,700 | 44億6156万 | 0% | 26.98 | 0.49 |
| 07/25 | 439 | 450 | 436 | 450 | +2.04% | 5,200 | 45億5261万 | +2.04% | 27.53 | 0.5 |
| 07/24 | 440 | 441 | 438 | 441 | 0% | 2,500 | 44億6156万 | +0.46% | 26.98 | 0.49 |
| 07/23 | 439 | 442 | 438 | 441 | +0.68% | 1,800 | 44億6156万 | +0.46% | 26.98 | 0.49 |
| 07/22 | 442 | 442 | 438 | 438 | -0.9% | 12,000 | 44億3120万 | -0.23% | 26.8 | 0.48 |
| 07/19 | 442 | 445 | 440 | 442 | 0% | 5,200 | 44億7167万 | +0.68% | 27.04 | 0.49 |
| 07/18 | 443 | 444 | 441 | 442 | +1.14% | 1,700 | 44億7167万 | +0.68% | 27.04 | 0.49 |
| 07/17 | 440 | 440 | 437 | 437 | -0.46% | 2,500 | 44億2109万 | -0.46% | 26.74 | 0.48 |
| 07/16 | 441 | 444 | 436 | 439 | 0% | 2,900 | 44億4132万 | -0.23% | 26.86 | 0.48 |
| 07/12 | 440 | 445 | 439 | 439 | 0% | 3,000 | 44億4132万 | -0.23% | 26.86 | 0.48 |
| 07/11 | 442 | 442 | 435 | 439 | +0.23% | 2,800 | 44億4132万 | -0.23% | 26.86 | 0.48 |
| 07/10 | 443 | 443 | 434 | 438 | -0.23% | 7,100 | 44億3120万 | -0.45% | 26.8 | 0.48 |
| 07/09 | 439 | 439 | 435 | 439 | 0% | 2,700 | 44億4132万 | -0.23% | 26.86 | 0.48 |
| 07/08 | 442 | 450 | 439 | 439 | +0.46% | 900 | 44億4132万 | 0% | 26.86 | 0.48 |
| 07/05 | 438 | 442 | 436 | 437 | -0.23% | 4,300 | 44億2109万 | -0.46% | 26.74 | 0.48 |
| 07/04 | 445 | 445 | 435 | 438 | -0.45% | 7,100 | 44億3120万 | -0.23% | 26.8 | 0.48 |
| 07/03 | 442 | 444 | 435 | 440 | +0.46% | 5,100 | 44億5144万 | +0.46% | 26.92 | 0.48 |
| 07/02 | 449 | 453 | 438 | 438 | -2.88% | 9,800 | 44億3120万 | 0% | 26.8 | 0.48 |
| 07/01 | 462 | 466 | 445 | 451 | -1.31% | 12,400 | 45億6272万 | +2.97% | 27.6 | 0.5 |
| 06/28 | 452 | 457 | 452 | 457 | +1.33% | 800 | 46億2343万 | +4.58% | 27.96 | 0.5 |
| 06/27 | 446 | 457 | 446 | 451 | -1.31% | 8,700 | 45億6272万 | +3.44% | 27.6 | 0.5 |
| 06/26 | 467 | 469 | 445 | 457 | -0.44% | 18,700 | 46億2343万 | +5.06% | 27.96 | 0.5 |
| 06/25 | 422 | 487 | 422 | 459 | +9.03% | 121,100 | 46億4366万 | +5.76% | 28.08 | 0.51 |
| 06/24 | 422 | 426 | 417 | 421 | -0.24% | 13,500 | 42億5922万 | -2.77% | 25.76 | 0.46 |
| 06/21 | 424 | 426 | 420 | 422 | +0.24% | 3,000 | 42億6933万 | -2.54% | 25.82 | 0.46 |
| 06/20 | 421 | 423 | 420 | 421 | +0.24% | 4,700 | 42億5922万 | -3% | 25.76 | 0.46 |
| 06/19 | 435 | 436 | 415 | 420 | -2.55% | 20,200 | 42億4910万 | -3.45% | 25.7 | 0.46 |
| 06/18 | 440 | 442 | 430 | 431 | -0.92% | 13,900 | 43億6039万 | -1.15% | 26.37 | 0.47 |
| 06/17 | 443 | 443 | 432 | 435 | -0.68% | 3,600 | 44億85万 | -0.46% | 26.62 | 0.48 |
| 06/14 | 449 | 449 | 433 | 438 | -1.57% | 2,700 | 44億3120万 | -0.23% | 26.8 | 0.48 |
| 06/13 | 443 | 445 | 436 | 445 | -0.22% | 3,400 | 45億202万 | +0.91% | 27.23 | 0.49 |
| 06/12 | 452 | 452 | 443 | 446 | -0.89% | 1,100 | 45億1214万 | +0.9% | 27.29 | 0.49 |
| 06/11 | 451 | 451 | 444 | 450 | 0% | 800 | 45億5261万 | +1.35% | 27.53 | 0.5 |
| 06/10 | 448 | 454 | 448 | 450 | +0.45% | 3,100 | 45億5261万 | +1.12% | 27.53 | 0.5 |
| 06/07 | 438 | 448 | 438 | 448 | +2.28% | 4,500 | 45億3237万 | +0.45% | 27.41 | 0.49 |
| 06/06 | 434 | 439 | 434 | 438 | +2.34% | 1,400 | 44億3120万 | -2.01% | 26.8 | 0.48 |
| 06/05 | 433 | 435 | 428 | 428 | +0.23% | 1,200 | 43億3004万 | -4.46% | 26.19 | 0.47 |
| 06/04 | 425 | 433 | 424 | 427 | 0% | 2,400 | 43億1992万 | -5.32% | 26.13 | 0.47 |
| 06/03 | 427 | 432 | 426 | 427 | 0% | 1,200 | 43億1992万 | -5.95% | 26.13 | 0.47 |
| 05/31 | 430 | 430 | 427 | 427 | -0.7% | 300 | 43億1992万 | -6.77% | 26.13 | 0.47 |
| 05/30 | 435 | 435 | 425 | 430 | -1.38% | 4,200 | 43億5027万 | -6.72% | 26.31 | 0.47 |
| 05/29 | 433 | 437 | 427 | 436 | -0.46% | 10,900 | 44億1097万 | -6.24% | 26.68 | 0.48 |
| 05/28 | 426 | 439 | 426 | 438 | +2.82% | 7,100 | 44億3120万 | -6.41% | 26.8 | 0.48 |
| 05/27 | 429 | 432 | 425 | 426 | -0.23% | 3,500 | 43億980万 | -9.75% | 26.07 | 0.47 |
| 05/24 | 433 | 433 | 425 | 427 | -0.7% | 2,100 | 43億1992万 | -10.11% | 26.13 | 0.47 |
| 05/23 | 432 | 432 | 427 | 430 | -0.46% | 1,300 | 43億5027万 | -10.42% | 26.31 | 0.47 |
| 05/22 | 429 | 438 | 424 | 432 | +0.7% | 14,800 | 43億7050万 | -10.56% | 26.43 | 0.48 |
| 05/21 | 431 | 431 | 428 | 429 | 0% | 3,800 | 43億4015万 | -11.91% | 26.25 | 0.47 |
| 05/20 | 436 | 436 | 426 | 429 | -0.92% | 4,200 | 43億4015万 | -12.63% | 26.25 | 0.47 |
| 05/17 | 447 | 447 | 426 | 433 | -3.99% | 18,700 | 43億8062万 | -12.35% | 26.49 | 0.48 |
| 05/16 | 445 | 456 | 442 | 451 | -0.44% | 9,600 | 45億6272万 | -9.44% | 27.6 | 0.5 |
| 05/15 | 462 | 462 | 435 | 453 | -1.52% | 14,500 | 45億8296万 | -9.58% | 27.72 | 0.5 |
| 05/14 | 477 | 477 | 458 | 460 | -3.97% | 9,700 | 46億5378万 | -8.73% | 28.15 | 0.51 |
| 05/13 | 479 | 479 | 471 | 479 | 0% | 2,400 | 48億4600万 | -5.52% | 29.31 | 0.53 |
| 05/10 | 482 | 483 | 473 | 479 | -0.62% | 5,300 | 48億4600万 | -5.89% | 29.31 | 0.53 |
| 05/09 | 474 | 488 | 473 | 482 | +0.63% | 4,600 | 48億7635万 | -5.49% | 29.49 | 0.53 |
| 05/08 | 481 | 481 | 472 | 479 | -0.62% | 3,600 | 48億4600万 | -6.08% | 29.31 | 0.53 |
| 05/07 | 480 | 488 | 472 | 482 | -0.62% | 5,500 | 48億7635万 | -5.86% | 29.49 | 0.53 |
| 04/26 | 464 | 485 | 452 | 485 | +5.9% | 32,700 | 49億670万 | -5.46% | 29.68 | 0.53 |
| 04/25 | 480 | 485 | 458 | 458 | -4.98% | 24,700 | 46億3354万 | -11.07% | 28.02 | 0.5 |
| 04/24 | 500 | 500 | 479 | 482 | -3.6% | 14,600 | 48億7635万 | -6.77% | 29.49 | 0.53 |
| 04/23 | 503 | 503 | 493 | 500 | -0.6% | 1,500 | 50億5845万 | -3.47% | 30.59 | 0.55 |
| 04/22 | 509 | 510 | 490 | 503 | -1.37% | 11,900 | 50億8880万 | -2.9% | 30.78 | 0.55 |
| 04/19 | 513 | 521 | 500 | 510 | -0.78% | 10,300 | 51億5962万 | -1.54% | 31.21 | 0.56 |
| 04/18 | 520 | 520 | 509 | 514 | -1.34% | 7,000 | 52億9万 | -0.77% | 31.45 | 0.57 |
| 04/17 | 521 | 524 | 519 | 521 | 0% | 5,400 | 52億7091万 | +0.58% | 31.88 | 0.57 |
