株価チャート
2019/02/05~2019/07/04
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 |
07/04 | 2,306 | 2,334 | 2,305 | 2,322 | +0.91% | 60,000 | 657億9034万 | +0.17% | 24.64 | 0.72 |
07/03 | 2,303 | 2,320 | 2,289 | 2,301 | +0.35% | 77,800 | 651億9533万 | -0.65% | 24.42 | 0.71 |
07/02 | 2,274 | 2,295 | 2,264 | 2,293 | +0.57% | 80,600 | 649億6866万 | -1.04% | 24.33 | 0.71 |
07/01 | 2,245 | 2,284 | 2,245 | 2,280 | +2.33% | 99,500 | 646億33万 | -1.77% | 24.19 | 0.71 |
06/28 | 2,235 | 2,256 | 2,225 | 2,228 | -0.27% | 63,200 | 631億2699万 | -4.21% | 23.64 | 0.69 |
06/27 | 2,241 | 2,241 | 2,218 | 2,234 | -0.71% | 119,200 | 632億9699万 | -4.28% | 23.71 | 0.69 |
06/26 | 2,266 | 2,267 | 2,247 | 2,250 | -0.71% | 50,700 | 637億5033万 | -3.85% | 23.88 | 0.7 |
06/25 | 2,297 | 2,301 | 2,264 | 2,266 | -1.35% | 56,700 | 642億366万 | -3.45% | 24.05 | 0.7 |
06/24 | 2,288 | 2,314 | 2,285 | 2,297 | -0.13% | 45,700 | 650億8200万 | -2.42% | 24.37 | 0.71 |
06/21 | 2,318 | 2,319 | 2,290 | 2,300 | -0.78% | 88,400 | 651億6700万 | -2.5% | 24.41 | 0.71 |
06/20 | 2,346 | 2,363 | 2,316 | 2,318 | -0.73% | 61,600 | 656億7700万 | -2.03% | 24.6 | 0.72 |
06/19 | 2,310 | 2,348 | 2,303 | 2,335 | +1.21% | 78,300 | 661億5867万 | -1.52% | 24.78 | 0.73 |
06/18 | 2,331 | 2,346 | 2,303 | 2,307 | -0.94% | 90,600 | 653億6533万 | -2.9% | 24.48 | 0.72 |
06/17 | 2,340 | 2,356 | 2,323 | 2,329 | -0.47% | 54,900 | 659億8867万 | -2.39% | 24.71 | 0.72 |
06/14 | 2,363 | 2,365 | 2,330 | 2,340 | -0.97% | 98,700 | 663億34万 | -2.3% | 24.83 | 0.73 |
06/13 | 2,400 | 2,400 | 2,352 | 2,363 | -1.79% | 73,700 | 669億5201万 | -1.66% | 25.08 | 0.73 |
06/12 | 2,412 | 2,436 | 2,402 | 2,406 | -0.21% | 76,900 | 681億7035万 | -0.21% | 25.53 | 0.75 |
06/11 | 2,427 | 2,432 | 2,401 | 2,411 | -0.45% | 78,000 | 683億1202万 | -0.41% | 25.58 | 0.75 |
06/10 | 2,416 | 2,437 | 2,406 | 2,422 | +1.51% | 127,700 | 686億2368万 | -0.41% | 25.7 | 0.75 |
06/07 | 2,354 | 2,390 | 2,337 | 2,386 | +1.4% | 78,600 | 676億368万 | -2.29% | 25.32 | 0.74 |
06/06 | 2,340 | 2,382 | 2,338 | 2,353 | +0.64% | 101,200 | 666億6867万 | -4.12% | 24.97 | 0.73 |
06/05 | 2,315 | 2,351 | 2,313 | 2,338 | +1.78% | 88,300 | 662億4367万 | -5.27% | 24.81 | 0.73 |
06/04 | 2,287 | 2,310 | 2,273 | 2,297 | +0.79% | 66,100 | 650億8200万 | -7.49% | 24.37 | 0.71 |
06/03 | 2,277 | 2,315 | 2,267 | 2,279 | -0.39% | 107,300 | 645億7200万 | -8.88% | 24.18 | 0.71 |
05/31 | 2,290 | 2,313 | 2,283 | 2,288 | -0.09% | 96,300 | 648億2700万 | -9.13% | 24.28 | 0.71 |
05/30 | 2,310 | 2,313 | 2,277 | 2,290 | -1.38% | 119,400 | 648億8366万 | -9.66% | 24.3 | 0.71 |
05/29 | 2,352 | 2,359 | 2,302 | 2,322 | -2.44% | 160,400 | 657億9034万 | -9.05% | 24.64 | 0.72 |
05/28 | 2,415 | 2,415 | 2,375 | 2,380 | -1.65% | 79,400 | 674億3368万 | -7.43% | 25.26 | 0.74 |
05/27 | 2,403 | 2,431 | 2,392 | 2,420 | +0.5% | 67,300 | 685億6702万 | -6.46% | 25.68 | 0.75 |
05/24 | 2,385 | 2,419 | 2,369 | 2,408 | +0.5% | 139,800 | 682億2701万 | -7.42% | 25.55 | 0.75 |
05/23 | 2,416 | 2,416 | 2,373 | 2,396 | -1.24% | 118,200 | 678億8701万 | -8.37% | 25.43 | 0.74 |
05/22 | 2,430 | 2,445 | 2,409 | 2,426 | -0.16% | 67,800 | 687億3702万 | -7.76% | 25.74 | 0.75 |
05/21 | 2,431 | 2,458 | 2,413 | 2,430 | -0.41% | 80,800 | 688億5035万 | -8.09% | 25.79 | 0.75 |
05/20 | 2,454 | 2,464 | 2,423 | 2,440 | -0.57% | 90,500 | 691億3369万 | -8.2% | 25.89 | 0.76 |
05/17 | 2,475 | 2,475 | 2,418 | 2,454 | +0.08% | 97,900 | 695億3035万 | -8.12% | 26.04 | 0.76 |
05/16 | 2,460 | 2,503 | 2,427 | 2,452 | -0.69% | 172,000 | 694億7369万 | -8.71% | 26.02 | 0.76 |
05/15 | 2,497 | 2,525 | 2,383 | 2,469 | -3.44% | 235,300 | 699億5536万 | -8.49% | 26.2 | 0.77 |
05/14 | 2,501 | 2,563 | 2,500 | 2,557 | +0.83% | 71,200 | 724億4870万 | -5.65% | 27.13 | 0.79 |
05/13 | 2,545 | 2,574 | 2,521 | 2,536 | -0.51% | 49,700 | 718億5370万 | -6.73% | 26.91 | 0.79 |
05/10 | 2,560 | 2,576 | 2,536 | 2,549 | -0.82% | 66,300 | 722億2204万 | -6.49% | 27.05 | 0.79 |
05/09 | 2,629 | 2,629 | 2,554 | 2,570 | -2.73% | 78,600 | 728億1704万 | -6.03% | 27.27 | 0.8 |
05/08 | 2,682 | 2,682 | 2,633 | 2,642 | -1.67% | 68,100 | 748億5705万 | -3.82% | 28.04 | 0.82 |
05/07 | 2,684 | 2,726 | 2,684 | 2,687 | +0.19% | 59,300 | 761億3206万 | -2.61% | 28.51 | 0.83 |
04/26 | 2,692 | 2,692 | 2,681 | 2,682 | -0.56% | 45,600 | 759億9039万 | -3.07% | 28.46 | 0.83 |
04/25 | 2,697 | 2,715 | 2,691 | 2,697 | -0.22% | 42,500 | 764億1539万 | -2.88% | 28.62 | 0.84 |
04/24 | 2,709 | 2,716 | 2,690 | 2,703 | -0.33% | 39,500 | 765億8539万 | -2.98% | 28.68 | 0.84 |
04/23 | 2,717 | 2,733 | 2,702 | 2,712 | -0.84% | 36,000 | 768億4039万 | -2.97% | 28.78 | 0.84 |
04/22 | 2,713 | 2,738 | 2,690 | 2,735 | +1.3% | 34,300 | 774億9206万 | -2.43% | 29.02 | 0.85 |
04/19 | 2,713 | 2,720 | 2,700 | 2,700 | -0.48% | 30,700 | 765億39万 | -3.88% | 28.65 | 0.84 |
04/18 | 2,749 | 2,749 | 2,706 | 2,713 | -1.35% | 46,700 | 768億6873万 | -3.62% | 28.79 | 0.84 |
04/17 | 2,760 | 2,780 | 2,749 | 2,750 | -0.61% | 35,600 | 779億1707万 | -2.48% | 29.18 | 0.85 |
04/16 | 2,776 | 2,782 | 2,757 | 2,767 | -0.32% | 16,600 | 783億9873万 | -2.02% | 29.36 | 0.86 |
04/15 | 2,780 | 2,793 | 2,745 | 2,776 | +0.29% | 44,600 | 786億5374万 | -1.77% | 29.46 | 0.86 |
04/12 | 2,780 | 2,780 | 2,741 | 2,768 | -0.07% | 27,300 | 784億2707万 | -2.12% | 29.37 | 0.86 |
04/11 | 2,765 | 2,783 | 2,762 | 2,770 | -0.18% | 29,200 | 784億8373万 | -2.19% | 29.39 | 0.86 |
04/10 | 2,724 | 2,786 | 2,717 | 2,775 | +0.58% | 53,400 | 786億2540万 | -2.15% | 29.45 | 0.86 |
04/09 | 2,770 | 2,770 | 2,728 | 2,759 | -0.58% | 36,800 | 781億7207万 | -2.82% | 29.28 | 0.86 |
04/08 | 2,783 | 2,785 | 2,764 | 2,775 | -0.29% | 25,200 | 786億2540万 | -2.43% | 29.45 | 0.86 |
04/05 | 2,807 | 2,815 | 2,776 | 2,783 | -1.07% | 32,400 | 788億5207万 | -2.28% | 29.53 | 0.86 |
04/04 | 2,772 | 2,827 | 2,770 | 2,813 | +1.44% | 46,300 | 797億207万 | -1.33% | 29.85 | 0.87 |
04/03 | 2,757 | 2,773 | 2,746 | 2,773 | +0.33% | 38,100 | 785億6874万 | -2.8% | 29.43 | 0.86 |
04/02 | 2,787 | 2,787 | 2,744 | 2,764 | -0.22% | 48,700 | 783億1373万 | -3.29% | 29.33 | 0.86 |
04/01 | 2,739 | 2,775 | 2,739 | 2,770 | +1.61% | 57,800 | 784億8373万 | -3.18% | 29.39 | 0.86 |
03/29 | 2,770 | 2,770 | 2,725 | 2,726 | -1.59% | 55,300 | 772億3706万 | -4.79% | 10.21 | 0.82 |
03/28 | 2,845 | 2,845 | 2,770 | 2,770 | -3.48% | 76,300 | 784億8373万 | -3.38% | 10.37 | 0.83 |
03/27 | 2,869 | 2,878 | 2,847 | 2,870 | -2.48% | 55,300 | 813億1708万 | -0.03% | 10.75 | 0.86 |
03/26 | 2,892 | 2,944 | 2,890 | 2,943 | +2.44% | 129,300 | 833億8543万 | +2.47% | 11.02 | 0.88 |
03/25 | 2,927 | 2,927 | 2,866 | 2,873 | -2.25% | 111,300 | 814億208万 | +0.07% | 10.76 | 0.86 |
03/22 | 2,940 | 2,942 | 2,926 | 2,939 | +0.14% | 48,700 | 832億7209万 | +2.37% | 11.01 | 0.88 |
03/20 | 2,915 | 2,936 | 2,911 | 2,935 | +0.72% | 35,400 | 831億5876万 | +2.26% | 10.99 | 0.88 |
03/19 | 2,930 | 2,940 | 2,910 | 2,914 | -0.31% | 36,000 | 825億6376万 | +1.5% | 10.91 | 0.88 |
03/18 | 2,899 | 2,923 | 2,891 | 2,923 | +1.49% | 56,900 | 828億1876万 | +1.81% | 10.95 | 0.88 |
03/15 | 2,842 | 2,885 | 2,839 | 2,880 | +1.44% | 55,800 | 816億42万 | +0.35% | 10.79 | 0.87 |
03/14 | 2,859 | 2,859 | 2,838 | 2,839 | -0.14% | 40,800 | 804億3874万 | -1.08% | 10.63 | 0.85 |
03/13 | 2,828 | 2,854 | 2,828 | 2,843 | -0.25% | 49,300 | 805億5208万 | -1.04% | 10.65 | 0.85 |
03/12 | 2,846 | 2,871 | 2,844 | 2,850 | +0.71% | 44,300 | 807億5041万 | -0.94% | 10.67 | 0.86 |
03/11 | 2,830 | 2,856 | 2,823 | 2,830 | +0.43% | 43,600 | 801億8374万 | -1.7% | 10.6 | 0.85 |
03/08 | 2,830 | 2,840 | 2,816 | 2,818 | -1.4% | 69,600 | 798億4374万 | -2.19% | 10.55 | 0.85 |
03/07 | 2,875 | 2,883 | 2,853 | 2,858 | -0.28% | 58,700 | 809億7708万 | -0.97% | 10.7 | 0.86 |
03/06 | 2,860 | 2,878 | 2,860 | 2,866 | -0.03% | 35,200 | 812億375万 | -0.83% | 10.73 | 0.86 |
03/05 | 2,852 | 2,871 | 2,848 | 2,867 | 0% | 36,300 | 812億3208万 | -0.97% | 10.74 | 0.86 |
03/04 | 2,874 | 2,881 | 2,852 | 2,867 | -0.24% | 58,400 | 812億3208万 | -1.17% | 10.74 | 0.86 |
03/01 | 2,881 | 2,903 | 2,873 | 2,874 | +0.07% | 57,600 | 814億3042万 | -1.14% | 10.76 | 0.86 |
02/28 | 2,860 | 2,878 | 2,843 | 2,872 | +0.17% | 56,600 | 813億7375万 | -1.37% | 10.76 | 0.86 |
02/27 | 2,888 | 2,911 | 2,867 | 2,867 | -0.45% | 75,400 | 812億3208万 | -1.65% | 10.74 | 0.86 |
02/26 | 2,867 | 2,889 | 2,859 | 2,880 | +0.81% | 43,300 | 816億42万 | -1.34% | 10.79 | 0.87 |
02/25 | 2,830 | 2,864 | 2,820 | 2,857 | +1.71% | 74,800 | 809億4875万 | -2.22% | 10.7 | 0.86 |
02/22 | 2,809 | 2,834 | 2,767 | 2,809 | -0.57% | 88,600 | 795億8874万 | -4% | 10.52 | 0.84 |
02/21 | 2,869 | 2,869 | 2,821 | 2,825 | -1.88% | 167,600 | 800億4208万 | -3.62% | 10.58 | 0.85 |
02/20 | 2,890 | 2,902 | 2,873 | 2,879 | -0.55% | 47,200 | 815億7208万 | -1.87% | 10.78 | 0.87 |
02/19 | 2,923 | 2,927 | 2,893 | 2,895 | -0.82% | 49,200 | 820億2542万 | -1.4% | 10.84 | 0.87 |
02/18 | 2,901 | 2,920 | 2,892 | 2,919 | +1.42% | 34,900 | 827億542万 | -0.58% | 10.93 | 0.88 |
02/15 | 2,888 | 2,899 | 2,869 | 2,878 | -1% | 44,900 | 815億4375万 | -2.04% | 10.78 | 0.87 |
02/14 | 2,900 | 2,916 | 2,873 | 2,907 | -1.36% | 90,300 | 823億6542万 | -1.19% | 10.89 | 0.87 |
02/13 | 2,944 | 2,947 | 2,908 | 2,947 | +0.55% | 50,700 | 834億9876万 | +0.07% | 11.04 | 0.89 |
02/12 | 2,918 | 2,942 | 2,910 | 2,931 | +1.24% | 37,500 | 830億4542万 | -0.41% | 10.98 | 0.88 |
02/08 | 2,886 | 2,911 | 2,876 | 2,895 | +0.31% | 35,000 | 820億2542万 | -1.5% | 10.84 | 0.87 |
02/07 | 2,899 | 2,899 | 2,867 | 2,886 | -0.55% | 40,600 | 817億7042万 | -1.64% | 10.81 | 0.87 |
02/06 | 2,967 | 2,967 | 2,888 | 2,902 | -1.23% | 55,000 | 822億2375万 | -0.96% | 10.87 | 0.87 |
02/05 | 2,930 | 2,967 | 2,923 | 2,938 | +0.75% | 54,000 | 832億4376万 | +0.62% | 11 | 0.88 |