株価チャート
2019/01/07~2019/06/06
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 |
06/06 | 2,555 | 2,555 | 2,495 | 2,497 | -1.27% | 2,651 | - | +2.38% | - | - |
06/05 | 2,527 | 2,537 | 2,501 | 2,529 | +2.02% | 6,082 | - | +3.82% | - | - |
06/04 | 2,518 | 2,527 | 2,450 | 2,479 | -1.55% | 4,191 | - | +1.93% | - | - |
06/03 | 2,585 | 2,585 | 2,496 | 2,518 | -0.67% | 9,177 | - | +3.62% | - | - |
05/31 | 2,541 | 2,571 | 2,533 | 2,535 | -1.05% | 7,511 | - | +4.41% | - | - |
05/30 | 2,565 | 2,603 | 2,541 | 2,562 | -1.46% | 3,619 | - | +5.65% | - | - |
05/29 | 2,620 | 2,620 | 2,559 | 2,600 | -0.95% | 11,932 | - | +7.3% | - | - |
05/28 | 2,539 | 2,625 | 2,535 | 2,625 | +4.58% | 14,202 | - | +8.56% | - | - |
05/27 | 2,477 | 2,520 | 2,477 | 2,510 | +1.21% | 5,821 | - | +4.06% | - | - |
05/24 | 2,421 | 2,495 | 2,421 | 2,480 | +0.4% | 6,435 | - | +2.99% | - | - |
05/23 | 2,415 | 2,516 | 2,401 | 2,470 | +1.77% | 10,371 | - | +2.7% | - | - |
05/22 | 2,375 | 2,450 | 2,375 | 2,427 | +2.66% | 5,672 | - | +0.87% | - | - |
05/21 | 2,382 | 2,382 | 2,339 | 2,364 | -0.34% | 6,433 | - | -1.87% | - | - |
05/20 | 2,390 | 2,400 | 2,355 | 2,372 | -0.29% | 2,334 | - | -1.78% | - | - |
05/17 | 2,282 | 2,390 | 2,282 | 2,379 | +3.75% | 6,172 | - | -1.65% | - | - |
05/16 | 2,274 | 2,309 | 2,274 | 2,293 | -0.74% | 6,361 | - | -5.33% | - | - |
05/15 | 2,312 | 2,326 | 2,288 | 2,310 | +1.32% | 4,648 | - | -4.86% | - | - |
05/14 | 2,251 | 2,300 | 2,244 | 2,280 | -0.35% | 8,318 | - | -6.25% | - | - |
05/13 | 2,265 | 2,350 | 2,252 | 2,288 | -4.67% | 9,742 | - | -6.23% | - | - |
05/10 | 2,321 | 2,420 | 2,313 | 2,400 | +2.13% | 7,274 | - | -1.88% | - | - |
05/09 | 2,416 | 2,416 | 2,338 | 2,350 | -2.73% | 14,048 | - | -4% | - | - |
05/08 | 2,406 | 2,418 | 2,398 | 2,416 | +0.04% | 1,745 | - | -1.51% | - | - |
05/07 | 2,400 | 2,443 | 2,400 | 2,415 | -0.66% | 16,173 | - | -1.51% | - | - |
04/26 | 2,427 | 2,445 | 2,415 | 2,431 | -0.78% | 12,422 | - | -0.86% | - | - |
04/25 | 2,413 | 2,457 | 2,413 | 2,450 | +1.11% | 5,661 | - | -0.04% | - | - |
04/24 | 2,405 | 2,452 | 2,405 | 2,423 | 0% | 5,986 | - | -1.1% | - | - |
04/23 | 2,426 | 2,426 | 2,395 | 2,423 | -0.12% | 2,326 | - | -1.02% | - | - |
04/22 | 2,452 | 2,452 | 2,420 | 2,426 | -1.38% | 2,100 | - | -0.86% | - | - |
04/19 | 2,446 | 2,465 | 2,446 | 2,460 | -0.08% | 12,046 | - | +0.65% | - | - |
04/18 | 2,521 | 2,521 | 2,460 | 2,462 | -2.07% | 18,441 | - | +0.86% | - | - |
04/17 | 2,498 | 2,522 | 2,492 | 2,514 | +1.21% | 19,373 | - | +3.12% | - | - |
04/16 | 2,471 | 2,508 | 2,465 | 2,484 | +0.28% | 21,836 | - | +2.05% | - | - |
04/15 | 2,446 | 2,480 | 2,403 | 2,477 | +3.04% | 3,678 | - | +1.93% | - | - |
04/12 | 2,417 | 2,428 | 2,395 | 2,404 | -0.54% | 19,175 | - | -0.87% | - | - |
04/11 | 2,476 | 2,476 | 2,412 | 2,417 | -2.42% | 35,668 | - | -0.41% | - | - |
04/10 | 2,485 | 2,485 | 2,460 | 2,477 | -1.12% | 10,404 | - | +1.85% | - | - |
04/09 | 2,521 | 2,521 | 2,470 | 2,505 | -0.48% | 8,530 | - | +3% | - | - |
04/08 | 2,481 | 2,517 | 2,481 | 2,517 | +1.41% | 16,365 | - | +3.54% | - | - |
04/05 | 2,453 | 2,490 | 2,451 | 2,482 | +1.22% | 14,541 | - | +2.14% | - | - |
04/04 | 2,450 | 2,500 | 2,450 | 2,452 | +0.62% | 42,041 | - | +0.95% | - | - |
04/03 | 2,420 | 2,500 | 2,420 | 2,437 | +0.91% | 5,654 | - | +0.21% | - | - |
04/02 | 2,481 | 2,499 | 2,411 | 2,415 | -1.95% | 14,868 | - | -0.82% | - | - |
04/01 | 2,455 | 2,522 | 2,455 | 2,463 | +0.45% | 17,290 | - | +1.03% | - | - |
03/29 | 2,450 | 2,456 | 2,431 | 2,452 | +0.29% | 20,456 | - | +0.49% | - | - |
03/28 | 2,417 | 2,452 | 2,414 | 2,445 | -0.89% | 11,570 | - | +0.2% | - | - |
03/27 | 2,410 | 2,476 | 2,410 | 2,467 | +2.41% | 14,357 | - | +1.02% | - | - |
03/26 | 2,400 | 2,429 | 2,400 | 2,409 | +0.37% | 4,912 | - | -1.35% | - | - |
03/25 | 2,340 | 2,400 | 2,340 | 2,400 | -0.17% | 5,722 | - | -1.8% | - | - |
03/22 | 2,429 | 2,440 | 2,401 | 2,404 | -0.83% | 1,714 | - | -1.64% | - | - |
03/20 | 2,361 | 2,452 | 2,361 | 2,424 | +1.76% | 5,560 | - | -0.94% | - | - |
03/19 | 2,399 | 2,399 | 2,377 | 2,382 | -0.75% | 2,617 | - | -2.62% | - | - |
03/18 | 2,361 | 2,400 | 2,360 | 2,400 | +1.78% | 11,623 | - | -1.92% | - | - |
03/15 | 2,369 | 2,381 | 2,356 | 2,358 | -0.42% | 2,692 | - | -3.6% | - | - |
03/14 | 2,420 | 2,420 | 2,365 | 2,368 | -1.42% | 5,975 | - | -3.35% | - | - |
03/13 | 2,399 | 2,422 | 2,376 | 2,402 | -0.29% | 4,843 | - | -2.2% | - | - |
03/12 | 2,403 | 2,409 | 2,388 | 2,409 | +1.39% | 9,639 | - | -2.11% | - | - |
03/11 | 2,400 | 2,400 | 2,336 | 2,376 | +0.38% | 3,550 | - | -3.61% | - | - |
03/08 | 2,411 | 2,415 | 2,353 | 2,367 | -3.55% | 9,128 | - | -4.09% | - | - |
03/07 | 2,504 | 2,504 | 2,446 | 2,454 | -2.73% | 7,200 | - | -0.69% | - | - |
03/06 | 2,507 | 2,523 | 2,494 | 2,523 | +1.53% | 13,402 | - | +2.27% | - | - |
03/05 | 2,484 | 2,493 | 2,466 | 2,485 | -0.24% | 12,813 | - | +0.81% | - | - |
03/04 | 2,498 | 2,504 | 2,483 | 2,491 | +0.48% | 6,815 | - | +1.14% | - | - |
03/01 | 2,480 | 2,500 | 2,479 | 2,479 | +0.2% | 3,657 | - | +0.73% | - | - |
02/28 | 2,527 | 2,527 | 2,474 | 2,474 | -2.1% | 6,474 | - | +0.65% | - | - |
02/27 | 2,485 | 2,528 | 2,485 | 2,527 | +1.53% | 11,813 | - | +2.93% | - | - |
02/26 | 2,515 | 2,516 | 2,469 | 2,489 | -0.8% | 6,736 | - | +1.67% | - | - |
02/25 | 2,505 | 2,524 | 2,505 | 2,509 | +0.6% | 4,770 | - | +2.62% | - | - |
02/22 | 2,450 | 2,497 | 2,450 | 2,494 | +0.89% | 4,130 | - | +2.09% | - | - |
02/21 | 2,476 | 2,493 | 2,467 | 2,472 | -0.12% | 8,188 | - | +1.35% | - | - |
02/20 | 2,485 | 2,487 | 2,462 | 2,475 | -0.16% | 4,629 | - | +1.64% | - | - |
02/19 | 2,453 | 2,495 | 2,450 | 2,479 | +1.18% | 3,481 | - | +1.97% | - | - |
02/18 | 2,437 | 2,465 | 2,434 | 2,450 | +1.28% | 6,147 | - | +1.11% | - | - |
02/15 | 2,448 | 2,448 | 2,401 | 2,419 | -1.75% | 5,296 | - | +0.17% | - | - |
02/14 | 2,401 | 2,462 | 2,401 | 2,462 | +2.12% | 8,221 | - | +2.16% | - | - |
02/13 | 2,420 | 2,472 | 2,411 | 2,411 | -0.12% | 10,062 | - | +0.33% | - | - |
02/12 | 2,384 | 2,441 | 2,384 | 2,414 | +2.07% | 14,416 | - | +0.79% | - | - |
02/08 | 2,402 | 2,406 | 2,349 | 2,365 | -3.82% | 20,610 | - | -0.71% | - | - |
02/07 | 2,516 | 2,516 | 2,435 | 2,459 | -2.03% | 17,080 | - | +3.8% | - | - |
02/06 | 2,538 | 2,538 | 2,510 | 2,510 | -0.67% | 10,500 | - | +6.72% | - | - |
02/05 | 2,549 | 2,549 | 2,516 | 2,527 | +0.56% | 16,843 | - | +8.5% | - | - |
02/04 | 2,460 | 2,513 | 2,455 | 2,513 | +2.74% | 21,171 | - | +9.12% | - | - |
02/01 | 2,490 | 2,494 | 2,432 | 2,446 | -0.2% | 11,156 | - | +7.19% | - | - |
01/31 | 2,410 | 2,451 | 2,403 | 2,451 | +3.86% | 44,087 | - | +8.16% | - | - |
01/30 | 2,350 | 2,426 | 2,345 | 2,360 | -4.68% | 85,387 | - | +4.7% | - | - |
01/29 | 2,401 | 2,476 | 2,400 | 2,476 | +2.19% | 17,668 | - | +10.24% | - | - |
01/28 | 2,459 | 2,460 | 2,414 | 2,423 | -0.98% | 17,423 | - | +8.31% | - | - |
01/25 | 2,404 | 2,451 | 2,404 | 2,447 | +1.75% | 24,330 | - | +9.63% | - | - |
01/24 | 2,390 | 2,411 | 2,364 | 2,405 | +0.92% | 25,290 | - | +7.99% | - | - |
01/23 | 2,337 | 2,407 | 2,326 | 2,383 | +0.68% | 37,468 | - | +7.2% | - | - |
01/22 | 2,390 | 2,416 | 2,350 | 2,367 | -1.25% | 25,779 | - | +6.77% | - | - |
01/21 | 2,499 | 2,499 | 2,392 | 2,397 | -2.48% | 51,129 | - | +8.27% | - | - |
01/18 | 2,430 | 2,458 | 2,425 | 2,458 | +1.95% | 25,156 | - | +11.12% | - | - |
01/17 | 2,396 | 2,416 | 2,383 | 2,411 | +1.39% | 31,654 | - | +9.24% | - | - |
01/16 | 2,397 | 2,398 | 2,365 | 2,378 | +0.51% | 11,607 | - | +7.75% | - | - |
01/15 | 2,315 | 2,398 | 2,308 | 2,366 | +3.68% | 15,093 | - | +7.11% | - | - |
01/11 | 2,269 | 2,305 | 2,264 | 2,282 | +1.24% | 10,826 | - | +3.02% | - | - |
01/10 | 2,270 | 2,273 | 2,238 | 2,254 | -0.84% | 21,995 | - | +1.35% | - | - |
01/09 | 2,320 | 2,324 | 2,256 | 2,273 | -1.56% | 44,836 | - | +1.84% | - | - |
01/08 | 2,224 | 2,354 | 2,224 | 2,309 | +4.95% | 37,931 | - | +3.13% | - | - |
01/07 | 2,136 | 2,200 | 2,122 | 2,200 | +5.47% | 23,805 | - | -1.79% | - | - |