株価チャート
2019/01/23~2019/06/21
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 |
06/21 | 1,628 | 1,648 | 1,596 | 1,597 | -1.9% | 126,400 | 380億3686万 | +7.83% | 14.46 | 1.03 |
06/20 | 1,590 | 1,634 | 1,585 | 1,628 | +2.91% | 67,300 | 387億7521万 | +10.15% | 14.74 | 1.05 |
06/19 | 1,571 | 1,586 | 1,528 | 1,582 | +2.26% | 98,600 | 376億7960万 | +7.47% | 14.33 | 1.02 |
06/18 | 1,559 | 1,590 | 1,543 | 1,547 | -1.34% | 91,400 | 368億4598万 | +5.38% | 14.01 | 0.99 |
06/17 | 1,574 | 1,584 | 1,555 | 1,568 | -1.51% | 54,900 | 373億4615万 | +6.96% | 14.2 | 1.01 |
06/14 | 1,536 | 1,595 | 1,536 | 1,592 | +4.74% | 146,600 | 379億1777万 | +9.04% | 14.42 | 1.02 |
06/13 | 1,541 | 1,561 | 1,515 | 1,520 | -2.31% | 110,800 | 362億290万 | +3.9% | 13.77 | 0.98 |
06/12 | 1,530 | 1,568 | 1,530 | 1,556 | +1.97% | 144,700 | 370億6034万 | +5.56% | 14.09 | 1 |
06/11 | 1,509 | 1,560 | 1,509 | 1,526 | -0.13% | 108,600 | 363億4581万 | +2.76% | 13.82 | 0.98 |
06/10 | 1,484 | 1,528 | 1,477 | 1,528 | +5.02% | 128,300 | 363億9344万 | +2.07% | 13.84 | 0.98 |
06/07 | 1,446 | 1,491 | 1,429 | 1,455 | 0% | 157,600 | 346億5475万 | -3.51% | 13.18 | 0.93 |
06/06 | 1,506 | 1,537 | 1,455 | 1,455 | -3.83% | 171,100 | 346億5475万 | -4.53% | 13.18 | 0.93 |
06/05 | 1,432 | 1,518 | 1,415 | 1,513 | +7.92% | 302,500 | 360億3618万 | -1.69% | 13.7 | 0.97 |
06/04 | 1,384 | 1,419 | 1,353 | 1,402 | +1.96% | 223,800 | 333億9241万 | -9.61% | 12.7 | 0.9 |
06/03 | 1,377 | 1,415 | 1,342 | 1,375 | -0.51% | 252,400 | 327億4933万 | -12.31% | 12.45 | 0.88 |
05/31 | 1,393 | 1,434 | 1,379 | 1,382 | -0.93% | 151,300 | 329億1606万 | -12.86% | 12.52 | 0.89 |
05/30 | 1,391 | 1,404 | 1,369 | 1,395 | -0.36% | 106,000 | 332億2569万 | -13.03% | 12.63 | 0.9 |
05/29 | 1,427 | 1,441 | 1,382 | 1,400 | -3.71% | 142,900 | 333億4478万 | -13.74% | 12.68 | 0.9 |
05/28 | 1,434 | 1,463 | 1,429 | 1,454 | +1.39% | 101,700 | 346億3093万 | -11.45% | 13.17 | 0.93 |
05/27 | 1,425 | 1,447 | 1,418 | 1,434 | +0.28% | 58,300 | 341億5458万 | -13.46% | 12.99 | 0.92 |
05/24 | 1,403 | 1,434 | 1,392 | 1,430 | +0.99% | 64,400 | 340億5931万 | -14.42% | 12.95 | 0.92 |
05/23 | 1,401 | 1,437 | 1,399 | 1,416 | +0.57% | 47,700 | 337億2586万 | -16.01% | 12.82 | 0.91 |
05/22 | 1,400 | 1,449 | 1,400 | 1,408 | -0.98% | 92,300 | 335億3532万 | -17.47% | 12.75 | 0.9 |
05/21 | 1,430 | 1,438 | 1,391 | 1,422 | -0.84% | 133,000 | 338億6876万 | -17.61% | 12.88 | 0.91 |
05/20 | 1,497 | 1,519 | 1,417 | 1,434 | -5.53% | 185,900 | 341億5458万 | -17.78% | 12.99 | 0.92 |
05/17 | 1,500 | 1,558 | 1,488 | 1,518 | +2.36% | 283,800 | 361億5526万 | -13.8% | 13.75 | 0.97 |
05/16 | 1,497 | 1,511 | 1,453 | 1,483 | -0.27% | 288,400 | 353億2164万 | -16.12% | 13.43 | 0.95 |
05/15 | 1,499 | 1,540 | 1,467 | 1,487 | -0.2% | 472,900 | 354億1691万 | -16.32% | 13.47 | 0.95 |
05/14 | 1,441 | 1,501 | 1,427 | 1,490 | +4.12% | 539,400 | 354億8837万 | -16.57% | 13.49 | 0.96 |
05/13 | 1,657 | 1,669 | 1,425 | 1,431 | -13.59% | 590,400 | 340億8312万 | -20.28% | 12.96 | 0.92 |
05/10 | 1,718 | 1,719 | 1,624 | 1,656 | -8.46% | 805,400 | 394億4211万 | -8.41% | 15 | 1.06 |
05/09 | 1,802 | 1,833 | 1,791 | 1,809 | -0.5% | 219,400 | 430億8621万 | -0.17% | 16.38 | 1.16 |
05/08 | 1,796 | 1,834 | 1,752 | 1,818 | 0% | 154,500 | 433億57万 | +0.33% | 16.46 | 1.17 |
05/07 | 1,811 | 1,906 | 1,805 | 1,818 | -0.05% | 227,100 | 433億57万 | +0.44% | 16.46 | 1.17 |
04/26 | 1,831 | 1,831 | 1,800 | 1,819 | -1.68% | 128,200 | 433億2439万 | +0.78% | 16.47 | 1.17 |
04/25 | 1,826 | 1,884 | 1,826 | 1,850 | +1.09% | 113,700 | 440億6274万 | +2.72% | 16.75 | 1.19 |
04/24 | 1,840 | 1,892 | 1,822 | 1,830 | +0.44% | 166,600 | 435億8639万 | +1.95% | 16.57 | 1.17 |
04/23 | 1,831 | 1,841 | 1,805 | 1,822 | +0.16% | 97,400 | 433億9584万 | +1.84% | 16.5 | 1.17 |
04/22 | 1,842 | 1,842 | 1,787 | 1,819 | -0.66% | 84,900 | 433億2439万 | +1.85% | 16.47 | 1.17 |
04/19 | 1,804 | 1,836 | 1,781 | 1,831 | +0.6% | 134,600 | 436億1020万 | +2.87% | 16.58 | 1.18 |
04/18 | 1,885 | 1,897 | 1,809 | 1,820 | -2.93% | 144,700 | 433億4821万 | +2.54% | 16.48 | 1.17 |
04/17 | 1,870 | 1,893 | 1,835 | 1,875 | +0.05% | 156,300 | 446億5818万 | +5.99% | 16.98 | 1.2 |
04/16 | 1,830 | 1,880 | 1,815 | 1,874 | +2.8% | 136,700 | 446億3436万 | +6.54% | 16.97 | 1.2 |
04/15 | 1,780 | 1,841 | 1,780 | 1,823 | +2.42% | 88,800 | 434億1966万 | +4.35% | 16.51 | 1.17 |
04/12 | 1,813 | 1,819 | 1,768 | 1,780 | -2.57% | 167,200 | 423億9550万 | +2.48% | 16.12 | 1.14 |
04/11 | 1,900 | 1,914 | 1,819 | 1,827 | -4.3% | 169,800 | 435億1493万 | +5.61% | 16.55 | 1.17 |
04/10 | 1,910 | 1,971 | 1,884 | 1,909 | +0.53% | 239,900 | 454億6798万 | +10.67% | 17.29 | 1.23 |
04/09 | 1,882 | 1,906 | 1,849 | 1,899 | +0.9% | 153,500 | 452億2981万 | +10.66% | 17.2 | 1.22 |
04/08 | 1,891 | 1,934 | 1,878 | 1,882 | +1.67% | 314,300 | 448億2491万 | +10.38% | 17.04 | 1.21 |
04/05 | 1,723 | 1,851 | 1,723 | 1,851 | +8.5% | 402,300 | 440億8656万 | +9.2% | 16.76 | 1.19 |
04/04 | 1,748 | 1,763 | 1,697 | 1,706 | -0.12% | 269,100 | 406億3299万 | +1.01% | 15.45 | 1.1 |
04/03 | 1,719 | 1,729 | 1,696 | 1,708 | +0.18% | 168,200 | 406億8063万 | +1.18% | 15.47 | 1.1 |
04/02 | 1,712 | 1,724 | 1,691 | 1,705 | -1.1% | 265,600 | 406億917万 | +1.01% | 15.44 | 1.09 |
04/01 | 1,755 | 1,757 | 1,700 | 1,724 | -0.63% | 287,800 | 410億6171万 | +2.13% | 15.61 | 1.11 |
03/29 | 1,766 | 1,766 | 1,695 | 1,735 | -2.36% | 363,800 | 413億2370万 | +2.91% | 15.71 | 1.11 |
03/28 | 1,765 | 1,792 | 1,749 | 1,777 | -1.28% | 249,000 | 423億2405万 | +5.59% | 16.09 | 1.14 |
03/27 | 1,723 | 1,827 | 1,722 | 1,800 | +2.1% | 343,900 | 428億7186万 | +7.14% | 16.3 | 1.16 |
03/26 | 1,735 | 1,797 | 1,732 | 1,763 | +3.28% | 203,200 | 419億9060万 | +5.13% | 15.97 | 1.13 |
03/25 | 1,694 | 1,714 | 1,656 | 1,707 | -0.18% | 115,900 | 406億5681万 | +1.85% | 15.46 | 1.1 |
03/22 | 1,700 | 1,719 | 1,690 | 1,710 | 0% | 81,100 | 407億2826万 | +2.15% | 15.49 | 1.1 |
03/20 | 1,692 | 1,729 | 1,681 | 1,710 | +2.03% | 92,700 | 407億2826万 | +2.09% | 15.49 | 1.1 |
03/19 | 1,740 | 1,756 | 1,656 | 1,676 | -3.84% | 173,900 | 399億1846万 | -0.06% | 15.18 | 1.08 |
03/18 | 1,690 | 1,743 | 1,670 | 1,743 | +4.12% | 191,400 | 415億1425万 | +3.75% | 15.78 | 1.12 |
03/15 | 1,686 | 1,686 | 1,644 | 1,674 | -0.77% | 198,500 | 398億7082万 | -0.95% | 15.16 | 1.07 |
03/14 | 1,684 | 1,729 | 1,667 | 1,687 | +0.36% | 175,700 | 401億8045万 | 0% | 15.28 | 1.08 |
03/13 | 1,625 | 1,681 | 1,625 | 1,681 | +2.88% | 119,000 | 400億3755万 | -0.36% | 15.22 | 1.08 |
03/12 | 1,579 | 1,646 | 1,579 | 1,634 | +4.34% | 206,800 | 389億1812万 | -3.03% | 14.8 | 1.05 |
03/11 | 1,585 | 1,587 | 1,506 | 1,566 | -1.01% | 195,600 | 372億9851万 | -7.34% | 14.18 | 1.01 |
03/08 | 1,559 | 1,582 | 1,537 | 1,582 | -1.06% | 244,100 | 376億7960万 | -6.61% | 14.33 | 1.02 |
03/07 | 1,645 | 1,659 | 1,576 | 1,599 | -5.83% | 329,800 | 380億8450万 | -5.61% | 14.48 | 1.03 |
03/06 | 1,678 | 1,731 | 1,663 | 1,698 | +1.01% | 223,800 | 404億4245万 | +0.41% | 15.38 | 1.09 |
03/05 | 1,586 | 1,685 | 1,585 | 1,681 | +3.7% | 310,900 | 400億3755万 | -0.41% | 15.22 | 1.08 |
03/04 | 1,601 | 1,625 | 1,560 | 1,621 | -0.55% | 453,500 | 386億849万 | -3.63% | 14.68 | 1.04 |
03/01 | 1,701 | 1,701 | 1,611 | 1,630 | -3.95% | 345,900 | 388億2285万 | -2.63% | 14.76 | 1.05 |
02/28 | 1,711 | 1,720 | 1,687 | 1,697 | -0.12% | 231,700 | 404億1863万 | +1.86% | 15.37 | 1.09 |
02/27 | 1,684 | 1,705 | 1,665 | 1,699 | +0.24% | 103,500 | 404億6627万 | +2.66% | 15.39 | 1.09 |
02/26 | 1,703 | 1,732 | 1,665 | 1,695 | -0.64% | 160,800 | 403億7100万 | +3.04% | 15.35 | 1.09 |
02/25 | 1,697 | 1,727 | 1,682 | 1,706 | +2.09% | 148,400 | 406億3299万 | +4.22% | 15.45 | 1.1 |
02/22 | 1,679 | 1,685 | 1,643 | 1,671 | -0.42% | 133,500 | 397億9937万 | +2.33% | 15.13 | 1.07 |
02/21 | 1,687 | 1,688 | 1,628 | 1,678 | -1.41% | 162,700 | 399億6610万 | +3.01% | 15.2 | 1.08 |
02/20 | 1,691 | 1,725 | 1,675 | 1,702 | -0.35% | 112,300 | 405億3772万 | +5.19% | 15.41 | 1.09 |
02/19 | 1,744 | 1,758 | 1,695 | 1,708 | -2.06% | 171,700 | 406億8063万 | +6.22% | 15.47 | 1.1 |
02/18 | 1,683 | 1,753 | 1,680 | 1,744 | +5.19% | 290,500 | 415億3806万 | +9.27% | 15.79 | 1.12 |
02/15 | 1,695 | 1,707 | 1,643 | 1,658 | -4.27% | 176,500 | 394億8974万 | +4.67% | 15.01 | 1.06 |
02/14 | 1,768 | 1,775 | 1,706 | 1,732 | -2.42% | 255,000 | 412億5225万 | +9.76% | 15.68 | 1.11 |
02/13 | 1,698 | 1,775 | 1,686 | 1,775 | +2.25% | 345,200 | 422億7641万 | +12.91% | 16.07 | 1.14 |
02/12 | 1,981 | 2,015 | 1,703 | 1,736 | -13.33% | 1,279,600 | 413億4752万 | +11.07% | 15.72 | 1.11 |
02/08 | 1,763 | 2,003 | 1,723 | 2,003 | +24.95% | 994,500 | 477億685万 | +28.89% | 18.14 | 1.29 |
02/07 | 1,683 | 1,685 | 1,573 | 1,603 | -4.41% | 404,200 | 381億7977万 | +4.7% | 14.52 | 1.03 |
02/06 | 1,669 | 1,686 | 1,632 | 1,677 | +2.95% | 497,900 | 399億4228万 | +9.61% | 15.19 | 1.08 |
02/05 | 1,750 | 1,757 | 1,620 | 1,629 | -6.97% | 413,300 | 387億9903万 | +7.03% | 14.75 | 1.05 |
02/04 | 1,690 | 1,754 | 1,615 | 1,751 | +4.16% | 481,000 | 417億479万 | +15.43% | 15.86 | 1.12 |
02/01 | 1,574 | 1,698 | 1,554 | 1,681 | +5.86% | 452,400 | 400億3755万 | +11.4% | 15.22 | 1.08 |
01/31 | 1,550 | 1,593 | 1,531 | 1,588 | +4.34% | 226,400 | 378億2250万 | +5.37% | 14.38 | 1.02 |
01/30 | 1,585 | 1,599 | 1,518 | 1,522 | -5.11% | 265,200 | 362億5053万 | +0.66% | 13.78 | 0.98 |
01/29 | 1,557 | 1,625 | 1,518 | 1,604 | +4.63% | 434,200 | 382億359万 | +5.74% | 14.53 | 1.03 |
01/28 | 1,448 | 1,568 | 1,446 | 1,533 | +7.43% | 365,200 | 365億1253万 | +0.72% | 13.88 | 0.98 |
01/25 | 1,423 | 1,468 | 1,421 | 1,427 | -0.9% | 200,600 | 339億8785万 | -6.67% | 12.92 | 0.92 |
01/24 | 1,394 | 1,443 | 1,386 | 1,440 | +1.34% | 269,500 | 342億9748万 | -6.49% | 13.04 | 0.92 |
01/23 | 1,421 | 1,457 | 1,393 | 1,421 | -2% | 280,100 | 338億4495万 | -8.38% | 12.87 | 0.91 |