株価チャート
2019/02/20～2019/07/19
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 |
| 07/19 | 1,942 | 1,976 | 1,942 | 1,964 | +1.13% | 17,100 | 506億4107万 | -0.41% | 41.94 | 1.06 |
| 07/18 | 1,971 | 1,971 | 1,942 | 1,942 | -1.67% | 25,900 | 500億7380万 | -1.57% | 41.47 | 1.05 |
| 07/17 | 1,962 | 1,976 | 1,953 | 1,975 | +0.41% | 13,000 | 509億2470万 | +0.05% | 42.18 | 1.07 |
| 07/16 | 1,985 | 1,985 | 1,957 | 1,967 | -0.96% | 22,800 | 507億1842万 | -0.41% | 42.01 | 1.06 |
| 07/12 | 2,000 | 2,011 | 1,985 | 1,986 | -0.65% | 14,800 | 512億833万 | +0.56% | 42.41 | 1.08 |
| 07/11 | 1,996 | 2,008 | 1,987 | 1,999 | +0.81% | 13,500 | 515億4353万 | +1.22% | 42.69 | 1.08 |
| 07/10 | 1,990 | 1,994 | 1,976 | 1,983 | -0.25% | 16,300 | 511億3097万 | +0.46% | 42.35 | 1.07 |
| 07/09 | 2,009 | 2,013 | 1,983 | 1,988 | -0.85% | 16,600 | 512億5990万 | +0.76% | 42.45 | 1.08 |
| 07/08 | 2,050 | 2,050 | 2,004 | 2,005 | -2.05% | 17,300 | 516億9824万 | +1.73% | 42.82 | 1.09 |
| 07/05 | 2,067 | 2,067 | 2,028 | 2,047 | -0.97% | 26,600 | 527億8119万 | +4.01% | 43.71 | 1.11 |
| 07/04 | 2,021 | 2,069 | 2,021 | 2,067 | +2.28% | 26,700 | 532億9689万 | +5.3% | 44.14 | 1.12 |
| 07/03 | 1,989 | 2,022 | 1,989 | 2,021 | +1.61% | 15,400 | 521億1079万 | +3.16% | 43.16 | 1.09 |
| 07/02 | 1,971 | 1,989 | 1,971 | 1,989 | +0.96% | 9,100 | 512億8568万 | +1.64% | 42.48 | 1.08 |
| 07/01 | 1,960 | 1,982 | 1,960 | 1,970 | +1.13% | 18,600 | 507億9577万 | +0.66% | 42.07 | 1.07 |
| 06/28 | 1,966 | 1,967 | 1,937 | 1,948 | 0% | 13,900 | 502億2851万 | -0.51% | 41.6 | 1.05 |
| 06/27 | 1,935 | 1,948 | 1,934 | 1,948 | +0.72% | 7,300 | 502億2851万 | -0.61% | 41.6 | 1.05 |
| 06/26 | 1,963 | 1,963 | 1,933 | 1,934 | -0.82% | 12,100 | 498億6753万 | -1.38% | 41.3 | 1.05 |
| 06/25 | 1,945 | 1,960 | 1,936 | 1,950 | +0.98% | 13,000 | 502億8008万 | -0.56% | 41.64 | 1.06 |
| 06/24 | 1,935 | 1,942 | 1,925 | 1,931 | -0.46% | 10,700 | 497億9017万 | -1.58% | 41.24 | 1.05 |
| 06/21 | 1,936 | 1,952 | 1,931 | 1,940 | -0.15% | 15,300 | 500億2223万 | -1.22% | 41.43 | 1.05 |
| 06/20 | 1,942 | 1,954 | 1,930 | 1,943 | +0.05% | 9,200 | 500億9959万 | -1.17% | 41.49 | 1.05 |
| 06/19 | 1,931 | 1,946 | 1,925 | 1,942 | +0.88% | 16,300 | 500億7380万 | -1.27% | 41.47 | 1.05 |
| 06/18 | 1,964 | 1,969 | 1,924 | 1,925 | -2.33% | 21,100 | 496億3546万 | -2.18% | 41.11 | 1.04 |
| 06/17 | 1,972 | 1,985 | 1,967 | 1,971 | 0% | 15,200 | 508億2156万 | +0.15% | 42.09 | 1.07 |
| 06/14 | 1,968 | 1,978 | 1,959 | 1,971 | 0% | 14,100 | 508億2156万 | +0.2% | 42.09 | 1.07 |
| 06/13 | 1,982 | 1,982 | 1,957 | 1,971 | -0.55% | 13,400 | 508億2156万 | +0.25% | 42.09 | 1.07 |
| 06/12 | 1,995 | 1,995 | 1,982 | 1,982 | -0.65% | 10,800 | 511億519万 | +0.81% | 42.33 | 1.07 |
| 06/11 | 1,973 | 1,995 | 1,962 | 1,995 | +0.86% | 12,800 | 514億4039万 | +1.37% | 42.6 | 1.08 |
| 06/10 | 1,986 | 1,987 | 1,965 | 1,978 | +0.41% | 15,600 | 510億205万 | +0.41% | 42.24 | 1.07 |
| 06/07 | 1,962 | 1,979 | 1,950 | 1,970 | +0.05% | 19,400 | 507億9577万 | -0.2% | 42.07 | 1.07 |
| 06/06 | 1,973 | 1,982 | 1,961 | 1,969 | -0.2% | 11,800 | 507億6999万 | -0.51% | 42.05 | 1.07 |
| 06/05 | 1,950 | 1,975 | 1,939 | 1,973 | +2.23% | 18,600 | 508億7313万 | -0.45% | 42.13 | 1.07 |
| 06/04 | 1,931 | 1,937 | 1,917 | 1,930 | +0.21% | 10,400 | 497億6439万 | -3.02% | 41.22 | 1.04 |
| 06/03 | 1,935 | 1,940 | 1,916 | 1,926 | -0.57% | 14,000 | 496億6125万 | -3.6% | 41.13 | 1.04 |
| 05/31 | 1,957 | 1,957 | 1,935 | 1,937 | -1.12% | 13,500 | 499億4488万 | -3.49% | 41.37 | 1.05 |
| 05/30 | 1,960 | 1,960 | 1,942 | 1,959 | -0.56% | 15,800 | 505億1214万 | -2.73% | 41.84 | 1.06 |
| 05/29 | 1,986 | 1,986 | 1,955 | 1,970 | -1.5% | 16,200 | 507億9577万 | -2.62% | 42.07 | 1.07 |
| 05/28 | 1,991 | 2,000 | 1,986 | 2,000 | +0.45% | 25,500 | 515億6931万 | -1.53% | 42.71 | 1.08 |
| 05/27 | 1,990 | 2,003 | 1,986 | 1,991 | +0.1% | 11,700 | 513億3725万 | -2.31% | 42.52 | 1.08 |
| 05/24 | 1,978 | 1,993 | 1,964 | 1,989 | +0.81% | 15,000 | 512億8568万 | -2.79% | 42.48 | 1.08 |
| 05/23 | 1,951 | 1,975 | 1,951 | 1,973 | +1.23% | 12,000 | 508億7313万 | -3.85% | 42.13 | 1.07 |
| 05/22 | 1,969 | 1,969 | 1,947 | 1,949 | -0.71% | 16,300 | 502億5430万 | -5.34% | 41.62 | 1.05 |
| 05/21 | 1,965 | 1,968 | 1,943 | 1,963 | -0.86% | 21,900 | 506億1528万 | -5.08% | 41.92 | 1.06 |
| 05/20 | 2,013 | 2,014 | 1,971 | 1,980 | -0.95% | 23,700 | 510億5362万 | -4.62% | 42.28 | 1.07 |
| 05/17 | 1,969 | 1,999 | 1,952 | 1,999 | +1.52% | 34,100 | 515億4353万 | -4.12% | 42.69 | 1.08 |
| 05/16 | 1,968 | 1,972 | 1,950 | 1,969 | +0.92% | 24,800 | 507億6999万 | -5.97% | 42.05 | 1.07 |
| 05/15 | 1,946 | 1,951 | 1,920 | 1,951 | +1.14% | 22,200 | 503億586万 | -7.32% | 41.66 | 1.06 |
| 05/14 | 1,910 | 1,930 | 1,891 | 1,929 | -0.52% | 34,600 | 497億3860万 | -8.75% | 41.19 | 1.04 |
| 05/13 | 1,949 | 1,970 | 1,930 | 1,939 | -0.87% | 21,400 | 499億9645万 | -8.8% | 41.41 | 1.05 |
| 05/10 | 1,959 | 1,980 | 1,929 | 1,956 | -0.25% | 51,800 | 504億3479万 | -8.43% | 41.77 | 1.06 |
| 05/09 | 2,011 | 2,012 | 1,944 | 1,961 | -4.11% | 73,500 | 505億6371万 | -8.49% | 41.88 | 1.06 |
| 05/08 | 2,050 | 2,050 | 2,030 | 2,045 | -0.54% | 22,300 | 527億2962万 | -4.97% | 43.67 | 1.11 |
| 05/07 | 2,067 | 2,073 | 2,050 | 2,056 | -0.53% | 22,900 | 530億1325万 | -4.73% | 43.91 | 1.11 |
| 04/26 | 2,075 | 2,080 | 2,065 | 2,067 | -0.82% | 21,100 | 532億9689万 | -4.44% | 44.14 | 1.12 |
| 04/25 | 2,067 | 2,092 | 2,059 | 2,084 | +1.12% | 40,400 | 537億3522万 | -4.01% | 44.51 | 1.13 |
| 04/24 | 2,100 | 2,127 | 2,059 | 2,061 | -4.72% | 89,400 | 531億4218万 | -5.33% | 44.01 | 1.12 |
| 04/23 | 2,135 | 2,163 | 2,135 | 2,163 | +1.31% | 19,700 | 557億7221万 | -0.96% | 46.19 | 1.17 |
| 04/22 | 2,131 | 2,142 | 2,126 | 2,135 | -0.09% | 12,400 | 550億5024万 | -2.38% | 45.59 | 1.16 |
| 04/19 | 2,151 | 2,151 | 2,131 | 2,137 | +0.38% | 6,500 | 551億181万 | -2.51% | 45.64 | 1.16 |
| 04/18 | 2,171 | 2,171 | 2,123 | 2,129 | -1.8% | 29,200 | 548億9553万 | -3.01% | 45.47 | 1.15 |
| 04/17 | 2,171 | 2,176 | 2,151 | 2,168 | -0.14% | 18,100 | 559億114万 | -1.36% | 46.3 | 1.17 |
| 04/16 | 2,196 | 2,196 | 2,170 | 2,171 | -1.18% | 13,500 | 559億7849万 | -1.36% | 46.36 | 1.18 |
| 04/15 | 2,160 | 2,198 | 2,160 | 2,197 | +0.97% | 31,000 | 566億4889万 | -0.27% | 46.92 | 1.19 |
| 04/12 | 2,151 | 2,179 | 2,150 | 2,176 | +1.21% | 18,200 | 561億741万 | -1.23% | 46.47 | 1.18 |
| 04/11 | 2,147 | 2,153 | 2,136 | 2,150 | +0.14% | 11,800 | 554億3701万 | -2.54% | 45.91 | 1.16 |
| 04/10 | 2,158 | 2,158 | 2,143 | 2,147 | -0.56% | 15,300 | 553億5966万 | -2.81% | 45.85 | 1.16 |
| 04/09 | 2,180 | 2,180 | 2,152 | 2,159 | -1.1% | 21,500 | 556億6907万 | -2.48% | 46.11 | 1.17 |
| 04/08 | 2,201 | 2,211 | 2,183 | 2,183 | -1% | 14,500 | 562億8791万 | -1.58% | 46.62 | 1.18 |
| 04/05 | 2,205 | 2,221 | 2,194 | 2,205 | -0.59% | 15,400 | 568億5517万 | -0.72% | 47.09 | 1.19 |
| 04/04 | 2,213 | 2,231 | 2,210 | 2,218 | -0.58% | 12,900 | 571億9037万 | -0.22% | 47.37 | 1.2 |
| 04/03 | 2,190 | 2,234 | 2,183 | 2,231 | +1.92% | 23,800 | 575億2557万 | +0.36% | 47.64 | 1.21 |
| 04/02 | 2,223 | 2,224 | 2,189 | 2,189 | -1.57% | 17,900 | 564億4261万 | -1.53% | 46.75 | 1.18 |
| 04/01 | 2,205 | 2,235 | 2,192 | 2,224 | +2.02% | 31,700 | 573億4508万 | -0.09% | 47.49 | 1.2 |
| 03/29 | 2,141 | 2,185 | 2,141 | 2,180 | +1.92% | 15,700 | 562億1055万 | -2.07% | 46.56 | 1.18 |
| 03/28 | 2,198 | 2,198 | 2,131 | 2,139 | -1.7% | 48,300 | 551億5338万 | -4.04% | 45.68 | 1.16 |
| 03/27 | 2,204 | 2,205 | 2,165 | 2,176 | -1.27% | 29,800 | 561億741万 | -2.6% | 46.47 | 1.18 |
| 03/26 | 2,185 | 2,210 | 2,170 | 2,204 | +0.82% | 59,100 | 568億2938万 | -1.56% | 47.07 | 1.19 |
| 03/25 | 2,230 | 2,231 | 2,181 | 2,186 | -3.27% | 40,000 | 563億6526万 | -2.58% | 46.68 | 1.18 |
| 03/22 | 2,243 | 2,262 | 2,234 | 2,260 | +0.53% | 16,100 | 582億7332万 | +0.44% | 48.26 | 1.22 |
| 03/20 | 2,219 | 2,248 | 2,215 | 2,248 | +1.22% | 16,600 | 579億6391万 | -0.22% | 48.01 | 1.22 |
| 03/19 | 2,251 | 2,251 | 2,221 | 2,221 | -1.33% | 14,800 | 572億6772万 | -1.46% | 47.43 | 1.2 |
| 03/18 | 2,246 | 2,251 | 2,234 | 2,251 | +0.18% | 30,300 | 580億4126万 | -0.27% | 48.07 | 1.22 |
| 03/15 | 2,218 | 2,247 | 2,217 | 2,247 | +1.31% | 29,900 | 579億3812万 | -0.4% | 47.99 | 1.22 |
| 03/14 | 2,224 | 2,229 | 2,210 | 2,218 | +0.23% | 13,900 | 571億9037万 | -1.73% | 47.37 | 1.2 |
| 03/13 | 2,224 | 2,245 | 2,210 | 2,213 | -1.16% | 15,800 | 570億6145万 | -2.04% | 47.26 | 1.2 |
| 03/12 | 2,210 | 2,243 | 2,208 | 2,239 | +1.31% | 33,300 | 577億3185万 | -1.02% | 47.82 | 1.21 |
| 03/11 | 2,205 | 2,214 | 2,201 | 2,210 | +0.32% | 14,200 | 569億8409万 | -2.34% | 47.2 | 1.2 |
| 03/08 | 2,217 | 2,224 | 2,200 | 2,203 | -1.65% | 29,800 | 568億360万 | -2.74% | 47.05 | 1.19 |
| 03/07 | 2,226 | 2,240 | 2,223 | 2,240 | -0.09% | 23,800 | 577億5763万 | -1.19% | 47.84 | 1.21 |
| 03/06 | 2,256 | 2,256 | 2,235 | 2,242 | -1.19% | 19,100 | 578億920万 | -1.06% | 47.88 | 1.21 |
| 03/05 | 2,260 | 2,276 | 2,248 | 2,269 | +0.4% | 17,200 | 585億539万 | +0.13% | 48.46 | 1.23 |
| 03/04 | 2,247 | 2,260 | 2,239 | 2,260 | +0.62% | 15,700 | 582億7332万 | -0.18% | 48.26 | 1.22 |
| 03/01 | 2,246 | 2,257 | 2,235 | 2,246 | -0.35% | 13,600 | 579億1234万 | -0.8% | 47.96 | 1.22 |
| 02/28 | 2,230 | 2,267 | 2,226 | 2,254 | +1.17% | 21,500 | 581億1862万 | -0.49% | 48.14 | 1.22 |
| 02/27 | 2,231 | 2,241 | 2,223 | 2,228 | -0.13% | 24,000 | 574億4822万 | -1.68% | 47.58 | 1.21 |
| 02/26 | 2,250 | 2,255 | 2,222 | 2,231 | -0.89% | 21,800 | 575億2557万 | -1.67% | 47.64 | 1.21 |
| 02/25 | 2,263 | 2,278 | 2,251 | 2,251 | +0.31% | 21,200 | 580億4126万 | -0.97% | 48.07 | 1.22 |
| 02/22 | 2,249 | 2,259 | 2,238 | 2,244 | -0.27% | 13,400 | 578億6077万 | -1.36% | 47.92 | 1.21 |
| 02/21 | 2,254 | 2,264 | 2,248 | 2,250 | -0.09% | 13,200 | 580億1548万 | -1.14% | 48.05 | 1.22 |
| 02/20 | 2,290 | 2,290 | 2,249 | 2,252 | -2.13% | 42,800 | 580億6705万 | -1.1% | 48.09 | 1.22 |
