株価チャート
2019/02/25~2019/07/24
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 |
07/24 | 2,464 | 2,472 | 2,444 | 2,458 | +1.28% | 162,100 | 1404億8643万 | -0.45% | 5.18 | 0.35 |
07/23 | 2,417 | 2,450 | 2,400 | 2,427 | +1.42% | 161,000 | 1387億1464万 | -1.46% | 5.12 | 0.34 |
07/22 | 2,426 | 2,430 | 2,382 | 2,393 | -1.24% | 146,500 | 1367億7137万 | -2.64% | 5.05 | 0.34 |
07/19 | 2,438 | 2,438 | 2,412 | 2,423 | -0.21% | 234,700 | 1384億8602万 | -1.34% | 5.11 | 0.34 |
07/18 | 2,465 | 2,466 | 2,415 | 2,428 | -2.53% | 205,700 | 1387億7179万 | -0.9% | 5.12 | 0.34 |
07/17 | 2,472 | 2,504 | 2,472 | 2,491 | -0.8% | 145,700 | 1423億7254万 | +1.8% | 5.25 | 0.35 |
07/16 | 2,481 | 2,518 | 2,477 | 2,511 | 0% | 153,500 | 1435億1564万 | +2.83% | 5.29 | 0.35 |
07/12 | 2,530 | 2,538 | 2,500 | 2,511 | -0.44% | 147,700 | 1435億1564万 | +3.12% | 5.29 | 0.35 |
07/11 | 2,496 | 2,531 | 2,491 | 2,522 | +3.06% | 221,500 | 1441億4434万 | +4.04% | 5.32 | 0.35 |
07/10 | 2,430 | 2,457 | 2,426 | 2,447 | -0.49% | 152,900 | 1398億5773万 | +1.41% | 5.16 | 0.34 |
07/09 | 2,416 | 2,465 | 2,411 | 2,459 | +1.19% | 139,500 | 1405億4359万 | +2.12% | 5.18 | 0.35 |
07/08 | 2,441 | 2,455 | 2,424 | 2,430 | -0.45% | 77,200 | 1388億8610万 | +1.25% | 5.12 | 0.34 |
07/05 | 2,424 | 2,443 | 2,402 | 2,441 | +0.33% | 115,100 | 1395億1480万 | +2.13% | 5.15 | 0.34 |
07/04 | 2,470 | 2,488 | 2,422 | 2,433 | -1.26% | 148,600 | 1390億5757万 | +2.1% | 5.13 | 0.34 |
07/03 | 2,485 | 2,485 | 2,438 | 2,464 | -3.18% | 198,700 | 1408億2936万 | +3.53% | 5.2 | 0.35 |
07/02 | 2,539 | 2,559 | 2,521 | 2,545 | -0.35% | 188,400 | 1454億5890万 | +7.2% | 5.37 | 0.36 |
07/01 | 2,528 | 2,556 | 2,496 | 2,554 | +2.57% | 258,900 | 1459億7329万 | +7.95% | 5.39 | 0.36 |
06/28 | 2,548 | 2,548 | 2,476 | 2,490 | -0.99% | 227,500 | 1423億1539万 | +5.69% | 5.25 | 0.35 |
06/27 | 2,502 | 2,515 | 2,478 | 2,515 | +1.78% | 179,600 | 1437億4426万 | +7.07% | 5.3 | 0.35 |
06/26 | 2,481 | 2,512 | 2,466 | 2,471 | -1.44% | 137,000 | 1412億2945万 | +5.33% | 5.21 | 0.35 |
06/25 | 2,514 | 2,555 | 2,493 | 2,507 | -0.28% | 250,000 | 1432億8702万 | +6.95% | 5.29 | 0.35 |
06/24 | 2,520 | 2,534 | 2,502 | 2,514 | +0.28% | 127,900 | 1436億8710万 | +7.34% | 5.3 | 0.35 |
06/21 | 2,493 | 2,546 | 2,480 | 2,507 | +3.72% | 453,400 | 1432億8702万 | +7.23% | 5.29 | 0.35 |
06/20 | 2,400 | 2,424 | 2,377 | 2,417 | +2.07% | 271,800 | 1381億4309万 | +3.47% | 5.1 | 0.34 |
06/19 | 2,357 | 2,384 | 2,336 | 2,368 | +2.64% | 419,900 | 1353億4250万 | +1.41% | 4.99 | 0.33 |
06/18 | 2,322 | 2,336 | 2,299 | 2,307 | -0.26% | 113,700 | 1318億5606万 | -1.2% | 4.86 | 0.32 |
06/17 | 2,299 | 2,327 | 2,285 | 2,313 | -0.47% | 82,200 | 1321億9899万 | -1.07% | 4.88 | 0.32 |
06/14 | 2,321 | 2,329 | 2,284 | 2,324 | +1.53% | 188,300 | 1328億2769万 | -0.68% | 4.9 | 0.33 |
06/13 | 2,288 | 2,313 | 2,273 | 2,289 | -2.05% | 170,800 | 1308億2728万 | -2.22% | 4.83 | 0.32 |
06/12 | 2,354 | 2,382 | 2,330 | 2,337 | -1.43% | 245,900 | 1335億7071万 | -0.13% | 4.93 | 0.33 |
06/11 | 2,340 | 2,373 | 2,321 | 2,371 | +1.32% | 146,200 | 1355億1397万 | +1.45% | 5 | 0.33 |
06/10 | 2,276 | 2,350 | 2,269 | 2,340 | +4.42% | 254,700 | 1337億4217万 | +0.26% | 4.93 | 0.33 |
06/07 | 2,261 | 2,287 | 2,236 | 2,241 | -0.4% | 289,600 | 1280億8385万 | -4.11% | 4.73 | 0.31 |
06/06 | 2,276 | 2,293 | 2,245 | 2,250 | -2.77% | 179,100 | 1285億9824万 | -4.09% | 4.74 | 0.32 |
06/05 | 2,310 | 2,333 | 2,290 | 2,314 | +2.34% | 259,600 | 1322億5615万 | -1.74% | 4.88 | 0.32 |
06/04 | 2,207 | 2,279 | 2,202 | 2,261 | +3.67% | 330,100 | 1292億2694万 | -4.36% | 4.77 | 0.32 |
06/03 | 2,201 | 2,230 | 2,154 | 2,181 | -3.96% | 430,100 | 1246億5456万 | -8.09% | 4.6 | 0.31 |
05/31 | 2,298 | 2,317 | 2,268 | 2,271 | -3.11% | 389,700 | 1297億9849万 | -4.66% | 4.79 | 0.32 |
05/30 | 2,300 | 2,345 | 2,296 | 2,344 | +0.6% | 239,600 | 1339億7079万 | -1.88% | 4.94 | 0.33 |
05/29 | 2,304 | 2,344 | 2,287 | 2,330 | +0.13% | 193,900 | 1331億7062万 | -2.71% | 4.91 | 0.33 |
05/28 | 2,322 | 2,342 | 2,306 | 2,327 | +0.3% | 206,100 | 1329億9916万 | -3% | 4.91 | 0.33 |
05/27 | 2,325 | 2,352 | 2,305 | 2,320 | +0.65% | 262,300 | 1325億9908万 | -3.49% | 4.89 | 0.33 |
05/24 | 2,366 | 2,366 | 2,302 | 2,305 | -5.14% | 392,600 | 1317億4175万 | -4.2% | 4.86 | 0.32 |
05/23 | 2,402 | 2,449 | 2,401 | 2,430 | -0.41% | 224,400 | 1388億8610万 | +0.75% | 5.12 | 0.34 |
05/22 | 2,440 | 2,455 | 2,414 | 2,440 | -0.45% | 132,300 | 1394億5765万 | +1.2% | 5.14 | 0.34 |
05/21 | 2,390 | 2,466 | 2,382 | 2,451 | +1.2% | 233,000 | 1400億8635万 | +1.66% | 5.17 | 0.34 |
05/20 | 2,433 | 2,448 | 2,401 | 2,422 | -0.94% | 129,900 | 1384億2886万 | +0.58% | 5.11 | 0.34 |
05/17 | 2,440 | 2,474 | 2,418 | 2,445 | +2.26% | 273,100 | 1397億4342万 | +1.62% | 5.16 | 0.34 |
05/16 | 2,378 | 2,391 | 2,339 | 2,391 | +0.42% | 178,400 | 1366億5706万 | -0.54% | 5.04 | 0.34 |
05/15 | 2,420 | 2,428 | 2,344 | 2,381 | +0.63% | 231,600 | 1360億8552万 | -1% | 5.02 | 0.33 |
05/14 | 2,316 | 2,368 | 2,269 | 2,366 | 0% | 264,800 | 1352億2820万 | -1.62% | 4.99 | 0.33 |
05/13 | 2,328 | 2,389 | 2,240 | 2,366 | +0.42% | 491,900 | 1352億2820万 | -1.74% | 4.99 | 0.33 |
05/10 | 2,247 | 2,423 | 2,200 | 2,356 | +4.8% | 468,900 | 1346億5665万 | -2.2% | 4.97 | 0.33 |
05/09 | 2,275 | 2,305 | 2,234 | 2,248 | -1.19% | 249,600 | 1284億8393万 | -6.61% | 4.74 | 0.32 |
05/08 | 2,282 | 2,302 | 2,237 | 2,275 | -0.87% | 300,900 | 1300億2711万 | -5.6% | 4.8 | 0.32 |
05/07 | 2,357 | 2,357 | 2,286 | 2,295 | -5.05% | 330,500 | 1311億7021万 | -4.81% | 4.84 | 0.32 |
04/26 | 2,415 | 2,440 | 2,390 | 2,417 | -1.95% | 349,100 | 1381億4309万 | +0.37% | 5.1 | 0.34 |
04/25 | 2,435 | 2,467 | 2,406 | 2,465 | -0.44% | 220,100 | 1408億8652万 | +2.49% | 5.2 | 0.35 |
04/24 | 2,496 | 2,518 | 2,456 | 2,476 | -1.94% | 322,600 | 1415億1522万 | +3.25% | 5.22 | 0.35 |
04/23 | 2,522 | 2,605 | 2,516 | 2,525 | +1.32% | 446,000 | 1443億1580万 | +5.56% | 5.32 | 0.35 |
04/22 | 2,428 | 2,500 | 2,418 | 2,492 | +2.93% | 185,100 | 1424億2970万 | +4.53% | 5.25 | 0.35 |
04/19 | 2,451 | 2,459 | 2,421 | 2,421 | -1.06% | 77,800 | 1383億7171万 | +1.89% | 5.1 | 0.34 |
04/18 | 2,470 | 2,486 | 2,442 | 2,447 | -1.05% | 94,300 | 1398億5773万 | +3.25% | 5.16 | 0.34 |
04/17 | 2,437 | 2,479 | 2,436 | 2,473 | +1.69% | 141,500 | 1413億4376万 | +4.74% | 5.21 | 0.35 |
04/16 | 2,441 | 2,454 | 2,411 | 2,432 | -0.86% | 123,700 | 1390億41万 | +3.36% | 5.13 | 0.34 |
04/15 | 2,433 | 2,469 | 2,433 | 2,453 | +2.68% | 227,300 | 1402億66万 | +4.61% | 5.17 | 0.34 |
04/12 | 2,422 | 2,428 | 2,364 | 2,389 | -2.09% | 163,100 | 1365億4275万 | +2.23% | 5.04 | 0.34 |
04/11 | 2,400 | 2,454 | 2,379 | 2,440 | +1.2% | 131,700 | 1394億5765万 | +4.5% | 5.14 | 0.34 |
04/10 | 2,393 | 2,426 | 2,346 | 2,411 | -1.31% | 122,100 | 1378億16万 | +3.34% | 5.08 | 0.34 |
04/09 | 2,397 | 2,447 | 2,385 | 2,443 | +2.65% | 194,400 | 1396億2911万 | +4.8% | 5.15 | 0.34 |
04/08 | 2,419 | 2,430 | 2,376 | 2,380 | +0.21% | 99,100 | 1360億2836万 | +2.23% | 5.02 | 0.33 |
04/05 | 2,395 | 2,414 | 2,371 | 2,375 | -0.59% | 134,100 | 1357億4259万 | +2.11% | 5.01 | 0.33 |
04/04 | 2,356 | 2,398 | 2,337 | 2,389 | -0.38% | 214,800 | 1365億4275万 | +2.8% | 5.04 | 0.34 |
04/03 | 2,385 | 2,399 | 2,345 | 2,398 | +0.38% | 137,100 | 1370億5715万 | +3.32% | 5.06 | 0.34 |
04/02 | 2,463 | 2,469 | 2,385 | 2,389 | -2.09% | 298,500 | 1365億4275万 | +3.06% | 5.04 | 0.34 |
04/01 | 2,437 | 2,467 | 2,424 | 2,440 | +1.84% | 172,600 | 1394億5765万 | +5.31% | 5.14 | 0.34 |
03/29 | 2,340 | 2,492 | 2,340 | 2,396 | +4.4% | 773,900 | 1369億4284万 | +3.63% | 9.17 | 0.33 |
03/28 | 2,315 | 2,323 | 2,265 | 2,295 | -1.71% | 251,700 | 1311億7021万 | -0.65% | 8.79 | 0.31 |
03/27 | 2,290 | 2,337 | 2,289 | 2,335 | +1.52% | 202,700 | 1334億5640万 | +1.04% | 8.94 | 0.32 |
03/26 | 2,251 | 2,313 | 2,241 | 2,300 | +3.09% | 336,200 | 1314億5598万 | -0.52% | 8.8 | 0.31 |
03/25 | 2,239 | 2,241 | 2,196 | 2,231 | -3.75% | 343,100 | 1275億1230万 | -3.59% | 8.54 | 0.3 |
03/22 | 2,343 | 2,348 | 2,300 | 2,318 | +0.7% | 146,600 | 1324億8477万 | +0.13% | 8.87 | 0.31 |
03/20 | 2,310 | 2,336 | 2,290 | 2,302 | -0.99% | 150,500 | 1315億7029万 | -0.39% | 8.81 | 0.31 |
03/19 | 2,331 | 2,342 | 2,309 | 2,325 | +0.48% | 117,700 | 1328億8485万 | +0.78% | 8.9 | 0.32 |
03/18 | 2,304 | 2,321 | 2,291 | 2,314 | +0.3% | 170,700 | 1322億5615万 | +0.74% | 8.86 | 0.31 |
03/15 | 2,298 | 2,328 | 2,280 | 2,307 | +2.22% | 310,900 | 1318億5606万 | +1.01% | 8.83 | 0.31 |
03/14 | 2,279 | 2,302 | 2,255 | 2,257 | +0.76% | 249,000 | 1289億9832万 | -0.79% | 8.64 | 0.31 |
03/13 | 2,286 | 2,292 | 2,220 | 2,240 | -0.62% | 175,200 | 1280億2669万 | -1.28% | 8.57 | 0.3 |
03/12 | 2,260 | 2,284 | 2,246 | 2,254 | +0.85% | 183,400 | 1288億2686万 | -0.44% | 8.63 | 0.31 |
03/11 | 2,247 | 2,267 | 2,223 | 2,235 | -0.97% | 126,700 | 1277億4092万 | -1.02% | 8.56 | 0.3 |
03/08 | 2,300 | 2,308 | 2,245 | 2,257 | -3.26% | 243,700 | 1289億9832万 | +0.27% | 8.64 | 0.31 |
03/07 | 2,343 | 2,368 | 2,314 | 2,333 | -2.34% | 210,100 | 1333億4209万 | +4.06% | 8.93 | 0.32 |
03/06 | 2,390 | 2,423 | 2,376 | 2,389 | +0.76% | 254,000 | 1365億4275万 | +7.18% | 9.15 | 0.32 |
03/05 | 2,377 | 2,386 | 2,351 | 2,371 | -0.42% | 171,400 | 1355億1397万 | +7.09% | 9.08 | 0.32 |
03/04 | 2,378 | 2,393 | 2,354 | 2,381 | +2.94% | 271,000 | 1360億8552万 | +8.23% | 9.11 | 0.32 |
03/01 | 2,300 | 2,320 | 2,290 | 2,313 | -0.26% | 151,300 | 1321億9899万 | +5.71% | 8.85 | 0.31 |
02/28 | 2,358 | 2,388 | 2,319 | 2,319 | -0.47% | 267,700 | 1325億4192万 | +6.47% | 8.88 | 0.31 |
02/27 | 2,325 | 2,361 | 2,312 | 2,330 | +0.22% | 158,700 | 1331億7062万 | +7.47% | 8.92 | 0.32 |
02/26 | 2,360 | 2,365 | 2,325 | 2,325 | -1.69% | 231,700 | 1328億8485万 | +7.69% | 8.9 | 0.32 |
02/25 | 2,322 | 2,374 | 2,308 | 2,365 | +2.16% | 222,200 | 1351億7104万 | +9.95% | 9.05 | 0.32 |