株価チャート
2019/01/21～2019/06/19
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 |
| 06/19 | 1,565 | 1,610 | 1,558 | 1,595 | +3.1% | 22,200 | 112億5176万 | +4.45% | 12.07 | 2.01 |
| 06/18 | 1,633 | 1,637 | 1,546 | 1,547 | -4.57% | 27,300 | 109億1315万 | +1.58% | 11.71 | 1.95 |
| 06/17 | 1,604 | 1,654 | 1,596 | 1,621 | +1.5% | 42,300 | 114億3518万 | +6.5% | 12.27 | 2.05 |
| 06/14 | 1,562 | 1,604 | 1,552 | 1,597 | +2.57% | 28,800 | 112億6587万 | +5.2% | 12.09 | 2.02 |
| 06/13 | 1,560 | 1,572 | 1,534 | 1,557 | -0.19% | 19,100 | 109億8370万 | +2.77% | 11.78 | 1.96 |
| 06/12 | 1,552 | 1,585 | 1,524 | 1,560 | +0.52% | 28,200 | 110億486万 | +3.04% | 11.81 | 1.97 |
| 06/11 | 1,557 | 1,559 | 1,541 | 1,552 | -0.32% | 8,000 | 109億4842万 | +2.51% | 11.75 | 1.96 |
| 06/10 | 1,529 | 1,578 | 1,512 | 1,557 | +2.17% | 32,200 | 109億8370万 | +2.84% | 11.78 | 1.96 |
| 06/07 | 1,513 | 1,533 | 1,500 | 1,524 | +0.66% | 9,100 | 107億5090万 | +0.86% | 11.53 | 1.92 |
| 06/06 | 1,487 | 1,543 | 1,484 | 1,514 | +1.75% | 22,700 | 106億8036万 | +0.4% | 11.46 | 1.91 |
| 06/05 | 1,443 | 1,505 | 1,413 | 1,488 | +5.68% | 28,600 | 104億9694万 | -1.13% | 11.26 | 1.88 |
| 06/04 | 1,494 | 1,494 | 1,407 | 1,408 | -6.63% | 48,200 | 99億3259万 | -6.38% | 10.66 | 1.78 |
| 06/03 | 1,517 | 1,539 | 1,505 | 1,508 | -2.52% | 25,200 | 106億3803万 | +0.07% | 11.41 | 1.9 |
| 05/31 | 1,524 | 1,568 | 1,524 | 1,547 | +0.59% | 21,500 | 109億1315万 | +2.79% | 11.71 | 1.95 |
| 05/30 | 1,529 | 1,550 | 1,505 | 1,538 | +0.07% | 20,900 | 108億4966万 | +2.47% | 11.64 | 1.94 |
| 05/29 | 1,513 | 1,549 | 1,507 | 1,537 | +0.52% | 31,700 | 108億4261万 | +2.81% | 11.63 | 1.94 |
| 05/28 | 1,558 | 1,568 | 1,511 | 1,529 | -1.42% | 24,900 | 107億8617万 | +3.1% | 11.57 | 1.93 |
| 05/27 | 1,500 | 1,567 | 1,488 | 1,551 | +3.82% | 43,600 | 109億4137万 | +5.44% | 11.74 | 1.96 |
| 05/24 | 1,466 | 1,496 | 1,464 | 1,494 | +1.22% | 15,200 | 105億3927万 | +2.54% | 11.31 | 1.89 |
| 05/23 | 1,478 | 1,486 | 1,470 | 1,476 | -0.61% | 8,500 | 104億1229万 | +2% | 11.17 | 1.86 |
| 05/22 | 1,479 | 1,495 | 1,460 | 1,485 | +0.47% | 15,000 | 104億7578万 | +3.27% | 11.24 | 1.87 |
| 05/21 | 1,530 | 1,530 | 1,478 | 1,478 | -3.46% | 24,500 | 104億2640万 | +3.43% | 11.19 | 1.87 |
| 05/20 | 1,495 | 1,536 | 1,495 | 1,531 | +2.61% | 23,900 | 108億28万 | +7.74% | 11.59 | 1.93 |
| 05/17 | 1,481 | 1,525 | 1,481 | 1,492 | +0.2% | 20,300 | 105億2516万 | +5.74% | 11.29 | 1.88 |
| 05/16 | 1,486 | 1,496 | 1,476 | 1,489 | -0.13% | 20,200 | 105億400万 | +6.13% | 11.27 | 1.88 |
| 05/15 | 1,516 | 1,530 | 1,482 | 1,491 | -1.97% | 20,700 | 105億1811万 | +6.81% | 11.28 | 1.88 |
| 05/14 | 1,491 | 1,526 | 1,467 | 1,521 | -0.65% | 30,200 | 107億2974万 | +9.66% | 11.51 | 1.92 |
| 05/13 | 1,532 | 1,570 | 1,513 | 1,531 | +0.86% | 36,400 | 108億28万 | +11.1% | 11.59 | 1.93 |
| 05/10 | 1,536 | 1,570 | 1,506 | 1,518 | -1.56% | 38,900 | 107億857万 | +10.96% | 11.49 | 1.92 |
| 05/09 | 1,520 | 1,564 | 1,499 | 1,542 | -0.9% | 48,600 | 108億7788万 | +13.47% | 11.67 | 1.95 |
| 05/08 | 1,532 | 1,579 | 1,530 | 1,556 | +0.45% | 41,300 | 109億7664万 | +15.34% | 11.78 | 1.96 |
| 05/07 | 1,445 | 1,580 | 1,445 | 1,549 | +5.66% | 101,200 | 109億2726万 | +15.77% | 11.72 | 1.95 |
| 04/26 | 1,453 | 1,476 | 1,432 | 1,466 | 0% | 26,400 | 103億4175万 | +10.56% | 11.09 | 1.85 |
| 04/25 | 1,439 | 1,481 | 1,439 | 1,466 | +1.66% | 21,600 | 103億4175万 | +11.14% | 11.09 | 1.85 |
| 04/24 | 1,465 | 1,475 | 1,430 | 1,442 | -1.57% | 33,700 | 101億7244万 | +9.91% | 10.91 | 1.82 |
| 04/23 | 1,475 | 1,498 | 1,442 | 1,465 | -1.35% | 42,200 | 103億3469万 | +12.78% | 11.09 | 1.85 |
| 04/22 | 1,473 | 1,510 | 1,440 | 1,485 | +2.63% | 59,100 | 104億7578万 | +15.38% | 11.24 | 1.87 |
| 04/19 | 1,449 | 1,478 | 1,425 | 1,447 | +0.07% | 76,800 | 102億771万 | +13.58% | 10.95 | 1.83 |
| 04/18 | 1,393 | 1,465 | 1,388 | 1,446 | +3.36% | 165,400 | 102億66万 | +14.4% | 10.94 | 1.82 |
| 04/17 | 1,464 | 1,478 | 1,325 | 1,399 | +14.3% | 419,500 | 98億6910万 | +11.47% | 10.59 | 1.77 |
| 04/16 | 1,222 | 1,247 | 1,217 | 1,224 | +0.16% | 10,300 | 86億3458万 | -2% | 9.26 | 1.54 |
| 04/15 | 1,231 | 1,233 | 1,210 | 1,222 | +0.41% | 29,600 | 86億2047万 | -2.08% | 9.25 | 1.54 |
| 04/12 | 1,234 | 1,237 | 1,211 | 1,217 | -1.3% | 15,200 | 85億8520万 | -2.41% | 9.21 | 1.54 |
| 04/11 | 1,238 | 1,241 | 1,218 | 1,233 | -0.8% | 8,800 | 86億9807万 | -1.28% | 9.33 | 1.56 |
| 04/10 | 1,262 | 1,262 | 1,242 | 1,243 | -1.43% | 9,900 | 87億6861万 | -0.8% | 9.41 | 1.57 |
| 04/09 | 1,271 | 1,274 | 1,242 | 1,261 | -1.41% | 12,900 | 88億9559万 | +0.4% | 9.54 | 1.59 |
| 04/08 | 1,294 | 1,302 | 1,275 | 1,279 | -1.16% | 8,500 | 90億2257万 | +1.67% | 9.68 | 1.61 |
| 04/05 | 1,295 | 1,302 | 1,283 | 1,294 | -0.15% | 7,700 | 91億2839万 | +2.78% | 9.79 | 1.63 |
| 04/04 | 1,293 | 1,311 | 1,290 | 1,296 | -0.08% | 8,600 | 91億4250万 | +2.69% | 9.81 | 1.64 |
| 04/03 | 1,268 | 1,301 | 1,265 | 1,297 | +1.25% | 12,700 | 91億4955万 | +2.77% | 9.82 | 1.64 |
| 04/02 | 1,291 | 1,310 | 1,277 | 1,281 | -0.77% | 15,200 | 90億3668万 | +1.75% | 9.69 | 1.62 |
| 04/01 | 1,306 | 1,326 | 1,288 | 1,291 | +0.78% | 31,700 | 91億723万 | +2.79% | 9.77 | 1.63 |
| 03/29 | 1,291 | 1,300 | 1,268 | 1,281 | -1.16% | 15,600 | 90億3668万 | +2.32% | 9.69 | 1.62 |
| 03/28 | 1,290 | 1,306 | 1,252 | 1,296 | +0.62% | 23,600 | 91億4250万 | +3.68% | 9.81 | 1.64 |
| 03/27 | 1,279 | 1,314 | 1,270 | 1,288 | +1.42% | 46,500 | 90億8606万 | +3.37% | 9.75 | 1.63 |
| 03/26 | 1,252 | 1,303 | 1,252 | 1,270 | -0.08% | 57,400 | 89億5908万 | +2.17% | 9.61 | 1.6 |
| 03/25 | 1,230 | 1,286 | 1,230 | 1,271 | -0.39% | 41,300 | 89億6614万 | +2.42% | 9.62 | 1.6 |
| 03/22 | 1,300 | 1,300 | 1,266 | 1,276 | -1.09% | 69,800 | 90億141万 | +3.07% | 9.66 | 1.61 |
| 03/20 | 1,283 | 1,315 | 1,238 | 1,290 | +13.86% | 226,500 | 91億17万 | +4.45% | 9.76 | 1.63 |
| 03/19 | 1,165 | 1,165 | 1,122 | 1,133 | -2.41% | 32,000 | 79億9263万 | -8.11% | 8.57 | 1.43 |
| 03/18 | 1,173 | 1,194 | 1,145 | 1,161 | -0.17% | 35,000 | 81億9015万 | -6.07% | 8.79 | 1.47 |
| 03/15 | 1,196 | 1,204 | 1,159 | 1,163 | -2.35% | 20,600 | 82億426万 | -5.98% | 8.8 | 1.47 |
| 03/14 | 1,216 | 1,217 | 1,189 | 1,191 | -2.3% | 17,900 | 84億179万 | -3.87% | 9.01 | 1.5 |
| 03/13 | 1,229 | 1,236 | 1,210 | 1,219 | -1.69% | 9,000 | 85億9931万 | -1.69% | 9.23 | 1.54 |
| 03/12 | 1,221 | 1,249 | 1,213 | 1,240 | +3.25% | 10,900 | 87億4745万 | 0% | 9.38 | 1.56 |
| 03/11 | 1,195 | 1,212 | 1,186 | 1,201 | 0% | 13,200 | 84億7233万 | -3.15% | 9.09 | 1.52 |
| 03/08 | 1,244 | 1,272 | 1,198 | 1,201 | -5.73% | 30,700 | 84億7233万 | -3.22% | 9.09 | 1.52 |
| 03/07 | 1,310 | 1,310 | 1,270 | 1,274 | -3.7% | 21,400 | 89億8730万 | +2.99% | 9.64 | 1.61 |
| 03/06 | 1,315 | 1,343 | 1,310 | 1,323 | +0.46% | 14,700 | 93億3297万 | +7.47% | 10.01 | 1.67 |
| 03/05 | 1,324 | 1,324 | 1,293 | 1,317 | -0.3% | 12,000 | 92億9064万 | +7.6% | 9.97 | 1.66 |
| 03/04 | 1,303 | 1,342 | 1,293 | 1,321 | +0.99% | 26,500 | 93億1886万 | +8.55% | 10 | 1.67 |
| 03/01 | 1,348 | 1,360 | 1,293 | 1,308 | -4.11% | 49,100 | 92億2715万 | +8.01% | 9.9 | 1.65 |
| 02/28 | 1,287 | 1,410 | 1,287 | 1,364 | +4.84% | 92,100 | 96億2220万 | +13.29% | 10.32 | 1.72 |
| 02/27 | 1,221 | 1,312 | 1,221 | 1,301 | +6.55% | 76,400 | 91億7777万 | +8.87% | 9.85 | 1.64 |
| 02/26 | 1,204 | 1,224 | 1,204 | 1,221 | +1.5% | 22,500 | 86億1342万 | +2.78% | 9.24 | 1.54 |
| 02/25 | 1,188 | 1,210 | 1,183 | 1,203 | +0.5% | 23,400 | 84億8644万 | +1.6% | 9.1 | 1.52 |
| 02/22 | 1,196 | 1,203 | 1,177 | 1,197 | -1.07% | 19,500 | 84億4411万 | +1.44% | 9.06 | 1.51 |
| 02/21 | 1,228 | 1,232 | 1,203 | 1,210 | -0.66% | 23,200 | 85億3582万 | +3.15% | 9.16 | 1.53 |
| 02/20 | 1,223 | 1,235 | 1,204 | 1,218 | +0.91% | 18,500 | 85億9225万 | +4.28% | 9.22 | 1.54 |
| 02/19 | 1,216 | 1,242 | 1,198 | 1,207 | -0.82% | 19,500 | 85億1466万 | +3.87% | 9.13 | 1.52 |
| 02/18 | 1,197 | 1,231 | 1,188 | 1,217 | +2.27% | 22,500 | 85億8520万 | +5.19% | 9.21 | 1.54 |
| 02/15 | 1,201 | 1,229 | 1,179 | 1,190 | -2.22% | 36,200 | 83億9473万 | +3.48% | 9.01 | 1.5 |
| 02/14 | 1,242 | 1,263 | 1,211 | 1,217 | -0.81% | 21,800 | 85億8520万 | +6.2% | 9.21 | 1.54 |
| 02/13 | 1,208 | 1,232 | 1,184 | 1,227 | +0.9% | 32,500 | 86億5574万 | +7.63% | 9.29 | 1.55 |
| 02/12 | 1,194 | 1,240 | 1,189 | 1,216 | +2.7% | 18,900 | 85億7815万 | +7.14% | 9.2 | 1.53 |
| 02/08 | 1,170 | 1,205 | 1,159 | 1,184 | -1.17% | 16,100 | 83億5240万 | +5.06% | 8.96 | 1.49 |
| 02/07 | 1,205 | 1,215 | 1,171 | 1,198 | -1.56% | 18,900 | 84億5117万 | +6.68% | 9.07 | 1.51 |
| 02/06 | 1,233 | 1,235 | 1,207 | 1,217 | -1.3% | 19,500 | 85億8520万 | +8.95% | 9.21 | 1.54 |
| 02/05 | 1,220 | 1,238 | 1,201 | 1,233 | +0.41% | 19,600 | 86億9807万 | +11.38% | 9.33 | 1.56 |
| 02/04 | 1,230 | 1,244 | 1,197 | 1,228 | +0.41% | 31,900 | 86億6280万 | +12.15% | 9.29 | 1.55 |
| 02/01 | 1,090 | 1,230 | 1,090 | 1,223 | +9.2% | 100,600 | 86億2753万 | +12.72% | 9.26 | 1.54 |
| 01/31 | 1,127 | 1,143 | 1,115 | 1,120 | -0.62% | 20,400 | 79億92万 | +4.09% | 8.48 | 1.41 |
| 01/30 | 1,157 | 1,157 | 1,120 | 1,127 | -1.49% | 20,500 | 79億5030万 | +5.13% | 8.53 | 1.42 |
| 01/29 | 1,135 | 1,160 | 1,119 | 1,144 | +0.09% | 12,700 | 80億7023万 | +7.02% | 8.66 | 1.44 |
| 01/28 | 1,160 | 1,161 | 1,136 | 1,143 | -1.64% | 10,000 | 80億6317万 | +7.12% | 8.65 | 1.44 |
| 01/25 | 1,171 | 1,194 | 1,155 | 1,162 | +2.29% | 23,800 | 81億9721万 | +9.01% | 8.79 | 1.47 |
| 01/24 | 1,128 | 1,150 | 1,121 | 1,136 | +0.8% | 16,300 | 80億1379万 | +6.47% | 8.6 | 1.43 |
| 01/23 | 1,120 | 1,142 | 1,108 | 1,127 | -1.4% | 19,500 | 79億5030万 | +5.52% | 8.53 | 1.42 |
| 01/22 | 1,127 | 1,174 | 1,127 | 1,143 | +2.24% | 27,700 | 80億6317万 | +7.02% | 8.65 | 1.44 |
| 01/21 | 1,112 | 1,133 | 1,109 | 1,118 | +2.76% | 31,600 | 78億8681万 | +4.58% | 8.46 | 1.41 |
