株価チャート
2019/01/25～2019/06/25
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 |
| 06/25 | 729 | 737 | 724 | 728 | -1.75% | 712,600 | 1458億4999万 | -0.68% | 7.81 | 0.97 |
| 06/24 | 742 | 744 | 733 | 741 | +0.68% | 339,500 | 1484億5445万 | +1.09% | 7.95 | 0.98 |
| 06/21 | 754 | 754 | 736 | 736 | -2.39% | 577,400 | 1474億5274万 | +0.41% | 7.9 | 0.98 |
| 06/20 | 762 | 764 | 750 | 754 | 0% | 469,000 | 1510億5892万 | +2.72% | 8.09 | 1 |
| 06/19 | 752 | 756 | 747 | 754 | +2.03% | 415,400 | 1510億5892万 | +2.86% | 8.09 | 1 |
| 06/18 | 753 | 759 | 739 | 739 | -2.25% | 578,900 | 1480億5377万 | +0.96% | 7.93 | 0.98 |
| 06/17 | 757 | 767 | 756 | 756 | -0.53% | 664,300 | 1514億5960万 | +3.28% | 8.11 | 1 |
| 06/14 | 761 | 767 | 751 | 760 | +0.66% | 616,900 | 1522億6098万 | +3.68% | 8.16 | 1.01 |
| 06/13 | 756 | 761 | 741 | 755 | -1.05% | 766,000 | 1512億5926万 | +3.28% | 8.1 | 1 |
| 06/12 | 756 | 766 | 755 | 763 | -0.52% | 611,600 | 1528億6201万 | +4.52% | 8.19 | 1.01 |
| 06/11 | 762 | 771 | 759 | 767 | +0.66% | 550,200 | 1536億6338万 | +5.21% | 8.23 | 1.02 |
| 06/10 | 753 | 762 | 752 | 762 | +1.46% | 625,800 | 1526億6166万 | +4.53% | 8.18 | 1.01 |
| 06/07 | 740 | 753 | 736 | 751 | +1.76% | 899,700 | 1504億5789万 | +3.16% | 8.06 | 1 |
| 06/06 | 728 | 740 | 726 | 738 | +1.37% | 503,600 | 1478億5342万 | +1.51% | 7.92 | 0.98 |
| 06/05 | 728 | 729 | 714 | 728 | +1.53% | 803,600 | 1458億4999万 | +0.14% | 7.81 | 0.97 |
| 06/04 | 718 | 721 | 712 | 717 | +1.13% | 461,700 | 1436億4621万 | -1.38% | 7.7 | 0.95 |
| 06/03 | 702 | 713 | 700 | 709 | -0.28% | 613,000 | 1420億4346万 | -2.61% | 7.61 | 0.94 |
| 05/31 | 714 | 716 | 704 | 711 | -2.47% | 609,000 | 1424億4415万 | -2.34% | 7.63 | 0.94 |
| 05/30 | 705 | 730 | 702 | 729 | +3.26% | 822,900 | 1460億5033万 | 0% | 7.83 | 0.97 |
| 05/29 | 696 | 709 | 696 | 706 | 0% | 653,800 | 1414億4243万 | -3.02% | 7.58 | 0.94 |
| 05/28 | 694 | 706 | 689 | 706 | +1.58% | 891,200 | 1414億4243万 | -3.16% | 7.58 | 0.94 |
| 05/27 | 703 | 704 | 692 | 695 | -1.14% | 407,900 | 1392億3866万 | -4.79% | 7.46 | 0.92 |
| 05/24 | 701 | 704 | 694 | 703 | -0.28% | 478,200 | 1408億4140万 | -3.83% | 7.55 | 0.93 |
| 05/23 | 714 | 716 | 702 | 705 | -2.49% | 590,500 | 1412億4209万 | -3.56% | 7.57 | 0.93 |
| 05/22 | 718 | 724 | 715 | 723 | 0% | 427,500 | 1448億4827万 | -1.09% | 7.76 | 0.96 |
| 05/21 | 733 | 743 | 723 | 723 | -2.43% | 659,800 | 1448億4827万 | -1.09% | 7.76 | 0.96 |
| 05/20 | 742 | 747 | 737 | 741 | -1.2% | 543,000 | 1484億5445万 | +1.37% | 7.95 | 0.98 |
| 05/17 | 725 | 751 | 720 | 750 | +3.73% | 903,900 | 1502億5754万 | +2.6% | 8.05 | 0.99 |
| 05/16 | 736 | 742 | 720 | 723 | -2.3% | 758,100 | 1448億4827万 | -0.96% | 7.76 | 0.96 |
| 05/15 | 747 | 755 | 733 | 740 | -0.94% | 977,400 | 1482億5411万 | +1.23% | 7.94 | 0.98 |
| 05/14 | 712 | 750 | 710 | 747 | -3.24% | 1,398,200 | 1496億5651万 | +2.19% | 8.02 | 0.99 |
| 05/13 | 711 | 781 | 708 | 772 | +6.78% | 2,327,800 | 1546億6510万 | +5.61% | 8.29 | 1.02 |
| 05/10 | 713 | 733 | 704 | 723 | +0.28% | 999,800 | 1448億4827万 | -0.96% | 7.76 | 0.96 |
| 05/09 | 734 | 736 | 719 | 721 | -2.17% | 686,900 | 1444億4758万 | -1.37% | 7.74 | 0.96 |
| 05/08 | 740 | 749 | 729 | 737 | -2.38% | 936,300 | 1476億5308万 | +0.55% | 7.91 | 0.98 |
| 05/07 | 754 | 757 | 743 | 755 | +1.07% | 909,700 | 1512億5926万 | +2.86% | 8.1 | 1 |
| 04/26 | 735 | 748 | 729 | 747 | +1.63% | 487,700 | 1496億5651万 | +1.77% | 8.02 | 0.99 |
| 04/25 | 735 | 737 | 727 | 735 | +0.68% | 707,300 | 1472億5239万 | -0.14% | 7.89 | 0.97 |
| 04/24 | 735 | 736 | 727 | 730 | 0% | 589,200 | 1462億5067万 | -0.95% | 7.84 | 0.97 |
| 04/23 | 729 | 736 | 726 | 730 | +0.41% | 473,500 | 1462億5067万 | -1.08% | 7.84 | 0.97 |
| 04/22 | 723 | 734 | 719 | 727 | +0.28% | 444,400 | 1453億3830万 | -1.76% | 8.63 | 1.07 |
| 04/19 | 730 | 730 | 720 | 725 | +0.14% | 295,500 | 1449億3847万 | -2.29% | 8.6 | 1.06 |
| 04/18 | 726 | 729 | 723 | 724 | +0.14% | 457,400 | 1447億3855万 | -2.56% | 8.59 | 1.06 |
| 04/17 | 721 | 726 | 716 | 723 | -0.41% | 368,300 | 1445億3864万 | -2.95% | 8.58 | 1.06 |
| 04/16 | 730 | 731 | 722 | 726 | -0.68% | 364,200 | 1451億3838万 | -2.81% | 8.61 | 1.06 |
| 04/15 | 724 | 731 | 716 | 731 | +2.38% | 476,300 | 1461億3796万 | -2.27% | 8.67 | 1.07 |
| 04/12 | 719 | 724 | 710 | 714 | +0.14% | 412,000 | 1427億3940万 | -4.8% | 8.47 | 1.05 |
| 04/11 | 700 | 714 | 700 | 713 | +1.42% | 571,200 | 1425億3949万 | -5.19% | 8.46 | 1.04 |
| 04/10 | 710 | 710 | 700 | 703 | -1.82% | 545,000 | 1405億4033万 | -6.89% | 8.34 | 1.03 |
| 04/09 | 724 | 727 | 713 | 716 | -2.45% | 618,000 | 1431億3923万 | -5.54% | 8.49 | 1.05 |
| 04/08 | 732 | 739 | 727 | 734 | +0.69% | 600,900 | 1467億3770万 | -3.42% | 8.71 | 1.08 |
| 04/05 | 739 | 740 | 722 | 729 | -0.27% | 692,200 | 1457億3813万 | -4.33% | 8.65 | 1.07 |
| 04/04 | 735 | 743 | 731 | 731 | -1.22% | 425,100 | 1461億3796万 | -4.32% | 8.67 | 1.07 |
| 04/03 | 735 | 744 | 727 | 740 | +0.41% | 683,900 | 1479億3719万 | -3.39% | 8.78 | 1.08 |
| 04/02 | 758 | 760 | 737 | 737 | -3.03% | 847,600 | 1473億3745万 | -3.91% | 8.74 | 1.08 |
| 04/01 | 749 | 762 | 741 | 760 | +2.56% | 700,900 | 1519億3550万 | -1.04% | 9.02 | 1.11 |
| 03/29 | 745 | 745 | 736 | 741 | -0.13% | 392,200 | 1481億3711万 | -3.52% | 16.67 | 1.11 |
| 03/28 | 750 | 750 | 739 | 742 | -2.75% | 684,400 | 1483億3702万 | -3.51% | 16.69 | 1.11 |
| 03/27 | 768 | 769 | 754 | 763 | -1.68% | 612,700 | 1525億3524万 | -0.91% | 17.16 | 1.15 |
| 03/26 | 767 | 778 | 762 | 776 | +2.11% | 1,177,500 | 1551億3414万 | +0.78% | 17.46 | 1.16 |
| 03/25 | 760 | 762 | 744 | 760 | -2.44% | 967,500 | 1518億6575万 | -1.3% | 17.09 | 1.14 |
| 03/22 | 767 | 779 | 762 | 779 | +1.56% | 536,700 | 1556億6240万 | +1.3% | 17.51 | 1.17 |
| 03/20 | 760 | 768 | 752 | 767 | +0.26% | 662,000 | 1532億6452万 | -0.13% | 17.24 | 1.15 |
| 03/19 | 764 | 773 | 761 | 765 | -0.78% | 501,600 | 1528億6487万 | -0.13% | 17.2 | 1.15 |
| 03/18 | 780 | 781 | 763 | 771 | 0% | 522,100 | 1540億6381万 | +0.65% | 17.33 | 1.16 |
| 03/15 | 767 | 779 | 764 | 771 | 0% | 616,200 | 1540億6381万 | +0.78% | 17.33 | 1.16 |
| 03/14 | 772 | 780 | 769 | 771 | +0.78% | 804,800 | 1540億6381万 | +0.78% | 17.33 | 1.16 |
| 03/13 | 774 | 785 | 761 | 765 | -0.78% | 538,900 | 1528億6487万 | +0.26% | 17.2 | 1.15 |
| 03/12 | 764 | 773 | 764 | 771 | +1.72% | 400,700 | 1540億6381万 | +1.18% | 17.33 | 1.16 |
| 03/11 | 768 | 772 | 756 | 758 | -0.92% | 380,100 | 1514億6610万 | -0.39% | 17.04 | 1.14 |
| 03/08 | 769 | 775 | 760 | 765 | -1.54% | 758,400 | 1528億6487万 | +0.79% | 17.2 | 1.15 |
| 03/07 | 769 | 785 | 768 | 777 | +0.13% | 547,100 | 1552億6275万 | +2.64% | 17.47 | 1.17 |
| 03/06 | 784 | 786 | 776 | 776 | -0.51% | 538,400 | 1550億6293万 | +2.78% | 17.45 | 1.16 |
| 03/05 | 777 | 784 | 771 | 780 | +0.78% | 615,300 | 1558億6222万 | +3.59% | 17.54 | 1.17 |
| 03/04 | 775 | 777 | 770 | 774 | -0.13% | 554,400 | 1546億6328万 | +3.2% | 17.4 | 1.16 |
| 03/01 | 781 | 784 | 769 | 775 | -1.27% | 627,100 | 1548億6310万 | +3.61% | 17.42 | 1.16 |
| 02/28 | 779 | 790 | 775 | 785 | +0.77% | 605,100 | 1568億6134万 | +5.37% | 17.65 | 1.18 |
| 02/27 | 769 | 784 | 769 | 779 | +1.04% | 615,900 | 1556億6240万 | +4.99% | 17.51 | 1.17 |
| 02/26 | 767 | 774 | 763 | 771 | +0.26% | 483,000 | 1540億6381万 | +4.19% | 17.33 | 1.16 |
| 02/25 | 764 | 771 | 757 | 769 | +1.18% | 520,300 | 1536億6416万 | +4.2% | 17.29 | 1.15 |
| 02/22 | 741 | 763 | 739 | 760 | +1.06% | 530,900 | 1518億6575万 | +3.12% | 17.09 | 1.14 |
| 02/21 | 759 | 777 | 752 | 752 | -1.96% | 947,100 | 1502億6716万 | +2.31% | 16.91 | 1.13 |
| 02/20 | 771 | 776 | 757 | 767 | -1.41% | 776,200 | 1532億6452万 | +4.5% | 17.24 | 1.15 |
| 02/19 | 773 | 783 | 770 | 778 | +1.7% | 916,200 | 1554億6257万 | +6.28% | 17.49 | 1.17 |
| 02/18 | 759 | 768 | 752 | 765 | +3.38% | 582,400 | 1528億6487万 | +4.65% | 17.2 | 1.15 |
| 02/15 | 731 | 742 | 724 | 740 | -0.4% | 787,900 | 1478億6928万 | +1.37% | 16.64 | 1.11 |
| 02/14 | 742 | 750 | 739 | 743 | +1.23% | 948,500 | 1484億6875万 | +1.78% | 16.7 | 1.11 |
| 02/13 | 741 | 741 | 730 | 734 | -0.94% | 874,600 | 1466億7034万 | +0.69% | 16.5 | 1.1 |
| 02/12 | 759 | 759 | 735 | 741 | -2.37% | 1,013,600 | 1480億6911万 | +1.51% | 16.66 | 1.11 |
| 02/08 | 774 | 774 | 754 | 759 | 0% | 1,338,600 | 1516億6593万 | +4.26% | 17.06 | 1.14 |
| 02/07 | 732 | 762 | 715 | 759 | +2.71% | 1,648,100 | 1516億6593万 | +4.4% | 17.06 | 1.14 |
| 02/06 | 750 | 750 | 736 | 739 | +0.14% | 717,200 | 1476億6946万 | +1.93% | 16.61 | 1.11 |
| 02/05 | 746 | 746 | 736 | 738 | -0.4% | 494,200 | 1474億6964万 | +2.22% | 16.59 | 1.11 |
| 02/04 | 720 | 743 | 717 | 741 | +4.22% | 914,500 | 1480億6911万 | +3.06% | 16.66 | 1.11 |
| 02/01 | 719 | 720 | 706 | 711 | -1.25% | 665,100 | 1420億7441万 | -0.84% | 15.98 | 1.07 |
| 01/31 | 725 | 727 | 712 | 720 | +0.28% | 482,000 | 1438億7282万 | +0.42% | 16.19 | 1.08 |
| 01/30 | 721 | 724 | 715 | 718 | +0.14% | 891,100 | 1434億7317万 | 0% | 16.14 | 1.08 |
| 01/29 | 713 | 718 | 710 | 717 | +0.7% | 404,100 | 1432億7335万 | 0% | 16.12 | 1.08 |
| 01/28 | 719 | 726 | 711 | 712 | -0.42% | 370,900 | 1422億7423万 | -0.56% | 16.01 | 1.07 |
| 01/25 | 706 | 725 | 706 | 715 | +0.85% | 579,700 | 1428億7370万 | 0% | 16.07 | 1.07 |
