株価チャート
2019/01/30～2019/06/28
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 |
| 06/28 | 687 | 698 | 678 | 690 | +1.92% | 259,200 | 180億4915万 | +6.48% | 32.61 | 3.62 |
| 06/27 | 675 | 691 | 669 | 677 | +1.04% | 432,400 | 177億910万 | +5.12% | 32 | 3.55 |
| 06/26 | 675 | 691 | 666 | 670 | -2.19% | 393,500 | 175億2599万 | +4.52% | 31.67 | 3.51 |
| 06/25 | 702 | 705 | 662 | 685 | -3.66% | 1,094,400 | 179億1836万 | +7.54% | 32.37 | 3.59 |
| 06/24 | 705 | 720 | 702 | 711 | +1.28% | 595,700 | 185億9848万 | +12.32% | 33.6 | 3.73 |
| 06/21 | 710 | 720 | 698 | 702 | -0.28% | 622,000 | 183億6305万 | +11.78% | 33.18 | 3.68 |
| 06/20 | 693 | 719 | 693 | 704 | +4.14% | 1,004,600 | 184億1537万 | +12.46% | 33.27 | 3.69 |
| 06/19 | 693 | 703 | 672 | 676 | -1.74% | 572,200 | 176億8294万 | +8.68% | 31.95 | 3.54 |
| 06/18 | 709 | 709 | 665 | 688 | -2.96% | 854,600 | 179億9684万 | +10.97% | 32.52 | 3.6 |
| 06/17 | 710 | 726 | 704 | 709 | +1.14% | 1,064,600 | 185億4616万 | +14.91% | 33.51 | 3.71 |
| 06/14 | 700 | 712 | 672 | 701 | +0.29% | 1,507,100 | 183億3689万 | +14.92% | 33.13 | 3.67 |
| 06/13 | 662 | 699 | 651 | 699 | +10.6% | 1,915,200 | 182億8458万 | +15.92% | 33.04 | 3.66 |
| 06/12 | 650 | 662 | 628 | 632 | -1.4% | 796,000 | 165億3198万 | +6.22% | 29.87 | 3.31 |
| 06/11 | 624 | 644 | 619 | 641 | +2.4% | 543,000 | 167億6740万 | +8.46% | 30.3 | 3.36 |
| 06/10 | 609 | 631 | 601 | 626 | +5.21% | 543,100 | 163億7503万 | +6.64% | 29.59 | 3.28 |
| 06/07 | 588 | 603 | 584 | 595 | +1.54% | 324,800 | 155億6412万 | +1.88% | 28.12 | 3.12 |
| 06/06 | 609 | 614 | 586 | 586 | -3.3% | 266,800 | 153億2870万 | +0.69% | 27.7 | 3.07 |
| 06/05 | 605 | 614 | 592 | 606 | +3.95% | 297,300 | 158億5186万 | +4.48% | 28.64 | 3.17 |
| 06/04 | 572 | 588 | 559 | 583 | +1.04% | 317,100 | 152億5023万 | +0.87% | 27.55 | 3.05 |
| 06/03 | 593 | 593 | 567 | 577 | -4.31% | 603,900 | 150億9328万 | +0.17% | 27.27 | 3.02 |
| 05/31 | 605 | 623 | 600 | 603 | -1.63% | 357,400 | 157億7339万 | +4.87% | 28.5 | 3.16 |
| 05/30 | 604 | 630 | 604 | 613 | +0.99% | 545,400 | 160億3497万 | +6.98% | 28.97 | 3.21 |
| 05/29 | 610 | 616 | 598 | 607 | -1.46% | 394,000 | 158億7802万 | +6.3% | 28.69 | 3.18 |
| 05/28 | 598 | 627 | 596 | 616 | +3.18% | 521,600 | 161億1345万 | +8.26% | 29.11 | 3.23 |
| 05/27 | 616 | 621 | 585 | 597 | -0.17% | 497,000 | 156億1644万 | +5.29% | 28.22 | 3.13 |
| 05/24 | 575 | 601 | 568 | 598 | +0.84% | 295,500 | 156億4260万 | +5.65% | 28.26 | 3.13 |
| 05/23 | 586 | 620 | 578 | 593 | +1.19% | 586,900 | 155億1181万 | +5.14% | 28.03 | 3.11 |
| 05/22 | 581 | 594 | 558 | 586 | +3.17% | 652,200 | 153億2870万 | +4.09% | 27.7 | 3.07 |
| 05/21 | 588 | 588 | 545 | 568 | -4.86% | 1,349,900 | 148億5785万 | +1.07% | 26.85 | 2.98 |
| 05/20 | 647 | 657 | 595 | 597 | -7.44% | 953,500 | 156億1644万 | +6.23% | 28.22 | 3.13 |
| 05/17 | 605 | 654 | 600 | 645 | +5.91% | 1,189,100 | 168億7203万 | +15.18% | 30.48 | 3.38 |
| 05/16 | 625 | 642 | 594 | 609 | -0.98% | 886,700 | 159億3034万 | +9.34% | 28.78 | 3.19 |
| 05/15 | 653 | 680 | 594 | 615 | -2.84% | 2,523,400 | 160億8729万 | +11.01% | 29.07 | 3.22 |
| 05/14 | 583 | 633 | 574 | 633 | +18.76% | 3,969,800 | 165億5814万 | +14.67% | 29.92 | 3.32 |
| 05/13 | 520 | 547 | 515 | 533 | +4.51% | 526,100 | 139億4232万 | -2.91% | 25.19 | 2.79 |
| 05/10 | 514 | 526 | 499 | 510 | -0.97% | 340,100 | 133億4068万 | -7.44% | 24.1 | 2.67 |
| 05/09 | 525 | 532 | 513 | 515 | -3.38% | 274,600 | 134億7147万 | -6.87% | 24.34 | 2.7 |
| 05/08 | 537 | 538 | 522 | 533 | -1.48% | 206,100 | 139億4232万 | -4.14% | 25.19 | 2.79 |
| 05/07 | 535 | 549 | 528 | 541 | +0.19% | 220,600 | 141億5158万 | -3.05% | 25.57 | 2.83 |
| 04/26 | 540 | 541 | 531 | 540 | -0.74% | 151,200 | 141億2542万 | -3.23% | 25.52 | 2.83 |
| 04/25 | 540 | 544 | 536 | 544 | +0.37% | 264,400 | 142億3006万 | -2.68% | 25.71 | 2.85 |
| 04/24 | 548 | 553 | 540 | 542 | -0.37% | 151,100 | 141億7774万 | -3.21% | 25.62 | 2.84 |
| 04/23 | 549 | 550 | 540 | 544 | -1.27% | 218,000 | 142億3006万 | -3.2% | 25.71 | 2.85 |
| 04/22 | 547 | 565 | 546 | 551 | +0.36% | 306,900 | 144億1316万 | -2.3% | 26.04 | 2.89 |
| 04/19 | 554 | 561 | 545 | 549 | -0.72% | 245,600 | 143億6085万 | -3% | 25.95 | 2.88 |
| 04/18 | 560 | 562 | 550 | 553 | -1.78% | 313,000 | 144億6548万 | -2.64% | 26.14 | 2.9 |
| 04/17 | 561 | 566 | 550 | 563 | +0.54% | 355,100 | 147億2706万 | -1.05% | 26.61 | 2.95 |
| 04/16 | 569 | 586 | 560 | 560 | -1.41% | 365,100 | 146億4859万 | -1.58% | 26.47 | 2.93 |
| 04/15 | 561 | 573 | 554 | 568 | +2.71% | 349,000 | 148億5785万 | 0% | 26.85 | 2.98 |
| 04/12 | 555 | 560 | 549 | 553 | -1.25% | 162,300 | 144億6548万 | -2.3% | 26.14 | 2.9 |
| 04/11 | 563 | 570 | 555 | 560 | -1.41% | 203,100 | 146億4859万 | -1.23% | 26.47 | 2.93 |
| 04/10 | 545 | 569 | 539 | 568 | +3.09% | 254,500 | 148億5785万 | +0.18% | 26.85 | 2.98 |
| 04/09 | 559 | 561 | 545 | 551 | -1.96% | 313,100 | 144億1316万 | -2.82% | 26.04 | 2.89 |
| 04/08 | 563 | 567 | 554 | 562 | +0.18% | 182,400 | 147億90万 | -1.23% | 26.56 | 2.94 |
| 04/05 | 564 | 569 | 553 | 561 | +0.18% | 248,900 | 146億7475万 | -1.41% | 26.51 | 2.94 |
| 04/04 | 552 | 564 | 544 | 560 | +1.45% | 264,300 | 146億4859万 | -1.58% | 26.47 | 2.93 |
| 04/03 | 541 | 562 | 538 | 552 | +0.91% | 339,100 | 144億3932万 | -3.16% | 26.09 | 2.89 |
| 04/02 | 588 | 588 | 545 | 547 | -4.7% | 484,700 | 143億853万 | -4.37% | 25.85 | 2.87 |
| 04/01 | 583 | 595 | 569 | 574 | +0.53% | 395,100 | 150億1480万 | 0% | 27.13 | 3.01 |
| 03/29 | 580 | 584 | 564 | 571 | -0.7% | 330,900 | 149億3633万 | 0% | 26.99 | 2.99 |
| 03/28 | 578 | 584 | 561 | 575 | -1.71% | 299,700 | 150億4096万 | +1.23% | 27.18 | 3.01 |
| 03/27 | 581 | 593 | 575 | 585 | +2.63% | 366,900 | 153億254万 | +3.72% | 27.65 | 3.06 |
| 03/26 | 559 | 571 | 543 | 570 | +4.97% | 381,100 | 149億1017万 | +1.97% | 26.94 | 2.99 |
| 03/25 | 541 | 549 | 535 | 543 | -3.21% | 299,400 | 142億390万 | -1.99% | 25.66 | 2.84 |
| 03/22 | 574 | 576 | 558 | 561 | -2.6% | 333,600 | 146億7475万 | +2% | 26.51 | 2.94 |
| 03/20 | 575 | 579 | 531 | 576 | -0.86% | 477,600 | 150億6712万 | +5.49% | 27.22 | 3.02 |
| 03/19 | 604 | 607 | 579 | 581 | -3.81% | 389,200 | 151億9791万 | +7.39% | 27.46 | 3.04 |
| 03/18 | 597 | 612 | 581 | 604 | +1.34% | 537,700 | 157億9955万 | +12.48% | 28.55 | 3.16 |
| 03/15 | 605 | 628 | 588 | 596 | -0.67% | 1,175,500 | 155億9028万 | +12.24% | 28.17 | 3.12 |
| 03/14 | 580 | 604 | 567 | 600 | +4.71% | 1,048,000 | 156億9492万 | +13.85% | 28.36 | 3.14 |
| 03/13 | 575 | 576 | 554 | 573 | +1.24% | 371,600 | 149億8864万 | +9.14% | 27.08 | 3 |
| 03/12 | 549 | 577 | 543 | 566 | +4.81% | 706,700 | 148億554万 | +8.43% | 26.75 | 2.97 |
| 03/11 | 539 | 543 | 515 | 540 | +1.31% | 305,800 | 141億2542万 | +3.85% | 25.52 | 2.83 |
| 03/08 | 538 | 547 | 529 | 533 | -4.48% | 451,600 | 139億4232万 | +2.9% | 25.19 | 2.79 |
| 03/07 | 574 | 574 | 533 | 558 | -2.28% | 512,900 | 145億9627万 | +8.35% | 26.37 | 2.92 |
| 03/06 | 572 | 578 | 568 | 571 | -1.04% | 204,700 | 149億3633万 | +11.74% | 26.99 | 2.99 |
| 03/05 | 581 | 581 | 565 | 577 | -0.35% | 270,000 | 150億9328万 | +13.81% | 27.27 | 3.02 |
| 03/04 | 578 | 582 | 567 | 579 | +1.05% | 328,900 | 151億4559万 | +15.11% | 27.36 | 3.03 |
| 03/01 | 559 | 575 | 557 | 573 | +2.69% | 503,600 | 149億8864万 | +14.83% | 27.08 | 3 |
| 02/28 | 591 | 592 | 553 | 558 | -6.22% | 948,200 | 145億9627万 | +12.73% | 26.37 | 2.92 |
| 02/27 | 580 | 611 | 563 | 595 | -0.83% | 2,092,900 | 155億6412万 | +21.18% | 28.12 | 3.12 |
| 02/26 | 589 | 670 | 586 | 600 | +3.63% | 7,578,000 | 156億9492万 | +23.71% | 28.36 | 3.14 |
| 02/25 | 560 | 579 | 558 | 579 | +16.03% | 1,401,700 | 151億4559万 | +20.88% | 27.36 | 3.03 |
| 02/22 | 493 | 508 | 492 | 499 | +0.2% | 433,300 | 130億5294万 | +4.83% | 23.58 | 2.61 |
| 02/21 | 479 | 502 | 479 | 498 | +4.4% | 618,300 | 130億2678万 | +4.84% | 23.54 | 2.61 |
| 02/20 | 457 | 482 | 457 | 477 | +3.7% | 563,100 | 124億7746万 | +0.42% | 22.54 | 2.5 |
| 02/19 | 455 | 466 | 449 | 460 | +1.77% | 294,600 | 120億3277万 | -3.16% | 21.74 | 2.41 |
| 02/18 | 457 | 466 | 447 | 452 | +0.22% | 394,800 | 118億2350万 | -4.84% | 21.36 | 2.37 |
| 02/15 | 439 | 467 | 439 | 451 | +1.81% | 518,300 | 117億9734万 | -5.05% | 21.32 | 2.36 |
| 02/14 | 462 | 468 | 439 | 443 | -4.53% | 785,000 | 115億8808万 | -6.74% | 20.94 | 2.32 |
| 02/13 | 463 | 479 | 462 | 464 | -3.93% | 887,200 | 121億3740万 | -2.11% | 21.93 | 2.43 |
| 02/12 | 469 | 491 | 460 | 483 | +4.77% | 822,900 | 126億3441万 | +1.9% | 22.83 | 2.53 |
| 02/08 | 490 | 497 | 456 | 461 | -6.87% | 1,458,900 | 120億5893万 | -2.54% | 21.79 | 2.42 |
| 02/07 | 550 | 553 | 493 | 495 | -9.84% | 2,776,900 | 129億4830万 | +4.87% | 23.39 | 2.59 |
| 02/06 | 551 | 573 | 522 | 549 | +10.46% | 5,436,200 | 143億6085万 | +16.81% | 25.95 | 2.88 |
| 02/05 | 512 | 512 | 494 | 497 | -1% | 406,800 | 130億62万 | +7.34% | 23.49 | 2.6 |
| 02/04 | 490 | 515 | 484 | 502 | +3.72% | 486,300 | 131億3141万 | +9.37% | 23.73 | 2.63 |
| 02/01 | 465 | 486 | 460 | 484 | +3.2% | 330,200 | 126億6056万 | +6.14% | 22.88 | 2.54 |
| 01/31 | 468 | 477 | 452 | 469 | +3.76% | 338,500 | 122億6819万 | +3.3% | 22.17 | 2.46 |
| 01/30 | 472 | 472 | 451 | 452 | -5.83% | 367,300 | 118億2350万 | -0.44% | 21.36 | 2.37 |
