株価チャート
2019/02/14~2019/07/12
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 |
07/12 | 2,664 | 2,664 | 2,580 | 2,591 | -1.82% | 7,264 | - | -0.31% | - | - |
07/11 | 2,606 | 2,650 | 2,606 | 2,639 | +0.42% | 3,971 | - | +1.66% | - | - |
07/10 | 2,605 | 2,635 | 2,604 | 2,628 | +1.27% | 2,904 | - | +1.47% | - | - |
07/09 | 2,580 | 2,602 | 2,575 | 2,595 | -0.23% | 2,160 | - | +0.35% | - | - |
07/08 | 2,672 | 2,672 | 2,601 | 2,601 | -2.22% | 2,772 | - | +0.74% | - | - |
07/05 | 2,629 | 2,660 | 2,615 | 2,660 | +1.18% | 4,339 | - | +3.18% | - | - |
07/04 | 2,670 | 2,676 | 2,627 | 2,629 | -1.98% | 16,671 | - | +2.18% | - | - |
07/03 | 2,696 | 2,696 | 2,675 | 2,682 | -0.45% | 4,921 | - | +4.32% | - | - |
07/02 | 2,663 | 2,696 | 2,659 | 2,694 | +1.32% | 11,987 | - | +4.91% | - | - |
07/01 | 2,670 | 2,671 | 2,648 | 2,659 | +1.6% | 9,593 | - | +3.66% | - | - |
06/28 | 2,587 | 2,624 | 2,587 | 2,617 | +1.08% | 6,105 | - | +2.27% | - | - |
06/27 | 2,594 | 2,597 | 2,563 | 2,589 | +0.62% | 15,901 | - | +1.41% | - | - |
06/26 | 2,581 | 2,595 | 2,566 | 2,573 | -0.31% | 3,294 | - | +0.94% | - | - |
06/25 | 2,620 | 2,620 | 2,580 | 2,581 | -1.19% | 7,334 | - | +1.49% | - | - |
06/24 | 2,610 | 2,615 | 2,588 | 2,612 | +0.93% | 2,352 | - | +3.08% | - | - |
06/21 | 2,620 | 2,620 | 2,570 | 2,588 | -0.31% | 3,626 | - | +2.54% | - | - |
06/20 | 2,545 | 2,612 | 2,529 | 2,596 | +2.08% | 5,542 | - | +3.18% | - | - |
06/19 | 2,585 | 2,585 | 2,523 | 2,543 | +0.08% | 10,677 | - | +1.56% | - | - |
06/18 | 2,589 | 2,589 | 2,532 | 2,541 | -1.24% | 4,797 | - | +1.84% | - | - |
06/17 | 2,594 | 2,598 | 2,566 | 2,573 | -0.31% | 2,417 | - | +3.58% | - | - |
06/14 | 2,556 | 2,581 | 2,556 | 2,581 | +1.37% | 6,511 | - | +4.37% | - | - |
06/13 | 2,563 | 2,570 | 2,537 | 2,546 | -0.74% | 7,528 | - | +3.24% | - | - |
06/12 | 2,546 | 2,577 | 2,522 | 2,565 | +1.3% | 5,047 | - | +4.35% | - | - |
06/11 | 2,517 | 2,544 | 2,517 | 2,532 | -1.13% | 2,028 | - | +3.26% | - | - |
06/10 | 2,522 | 2,594 | 2,522 | 2,561 | +1.75% | 2,475 | - | +4.66% | - | - |
06/07 | 2,480 | 2,519 | 2,480 | 2,517 | +0.8% | 4,095 | - | +3.07% | - | - |
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% | - | - |