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 | 447 | 457 | 447 | 455 | -1.73% | 600 | 25億3677万 | -0.66% | 10.64 | 0.72 |
| 06/27 | 460 | 463 | 459 | 463 | +0.87% | 1,500 | 25億8137万 | +1.09% | 10.83 | 0.73 |
| 06/26 | 460 | 463 | 458 | 459 | -1.08% | 4,900 | 25億5907万 | +0.22% | 10.73 | 0.72 |
| 06/25 | 462 | 471 | 460 | 464 | +0.22% | 8,800 | 25億8694万 | +1.31% | 10.85 | 0.73 |
| 06/24 | 471 | 471 | 463 | 463 | -1.7% | 2,800 | 25億8137万 | +1.31% | 10.83 | 0.73 |
| 06/21 | 474 | 474 | 468 | 471 | +1.07% | 3,900 | 26億2597万 | +3.06% | 11.01 | 0.74 |
| 06/20 | 466 | 466 | 466 | 466 | -1.27% | 600 | 25億9809万 | +2.42% | 10.9 | 0.74 |
| 06/19 | 471 | 476 | 470 | 472 | 0% | 2,700 | 26億3155万 | +3.96% | 11.04 | 0.75 |
| 06/18 | 477 | 477 | 470 | 472 | +0.43% | 5,200 | 26億3155万 | +4.19% | 11.04 | 0.75 |
| 06/17 | 471 | 471 | 466 | 470 | 0% | 300 | 26億2040万 | +3.98% | 10.99 | 0.74 |
| 06/14 | 466 | 479 | 466 | 470 | +1.08% | 4,900 | 26億2040万 | +4.21% | 10.99 | 0.74 |
| 06/13 | 452 | 465 | 452 | 465 | +1.75% | 3,600 | 25億9252万 | +3.33% | 10.87 | 0.73 |
| 06/12 | 460 | 461 | 454 | 457 | +0.44% | 2,300 | 25億4792万 | +1.78% | 10.69 | 0.72 |
| 06/11 | 452 | 455 | 452 | 455 | +0.66% | 4,700 | 25億3677万 | +1.56% | 10.64 | 0.72 |
| 06/10 | 446 | 462 | 442 | 452 | +1.57% | 2,200 | 25億2004万 | +1.12% | 10.57 | 0.71 |
| 06/07 | 444 | 446 | 439 | 445 | +1.6% | 700 | 24億8101万 | -0.22% | 10.4 | 0.7 |
| 06/06 | 443 | 445 | 438 | 438 | -2.01% | 2,000 | 24億4199万 | -1.35% | 10.24 | 0.69 |
| 06/05 | 442 | 447 | 441 | 447 | +2.52% | 1,800 | 24億9216万 | +0.9% | 10.45 | 0.71 |
| 06/04 | 429 | 436 | 429 | 436 | +1.4% | 500 | 24億3083万 | -1.36% | 10.19 | 0.69 |
| 06/03 | 446 | 446 | 424 | 430 | -3.8% | 7,800 | 23億9738万 | -2.71% | 10.05 | 0.68 |
| 05/31 | 454 | 456 | 440 | 447 | -1.97% | 3,900 | 24億9216万 | +1.36% | 10.45 | 0.71 |
| 05/30 | 456 | 456 | 446 | 456 | -0.22% | 1,700 | 25億4234万 | +3.64% | 10.66 | 0.72 |
| 05/29 | 457 | 465 | 437 | 457 | -1.3% | 13,400 | 25億4792万 | +4.34% | 10.69 | 0.72 |
| 05/28 | 469 | 470 | 457 | 463 | -1.49% | 3,000 | 25億8137万 | +6.19% | 10.83 | 0.73 |
| 05/27 | 470 | 472 | 461 | 470 | +0.21% | 3,900 | 26億2040万 | +8.29% | 10.99 | 0.74 |
| 05/24 | 460 | 472 | 459 | 469 | +2.18% | 14,600 | 26億1482万 | +8.56% | 10.97 | 0.74 |
| 05/23 | 456 | 467 | 451 | 459 | +0.44% | 6,900 | 25億5907万 | +6.99% | 10.73 | 0.72 |
| 05/22 | 445 | 459 | 434 | 457 | +2.24% | 7,600 | 25億4792万 | +7.03% | 10.69 | 0.72 |
| 05/21 | 446 | 449 | 441 | 447 | 0% | 4,000 | 24億9216万 | +5.18% | 10.45 | 0.71 |
| 05/20 | 437 | 447 | 435 | 447 | +3.47% | 4,100 | 24億9216万 | +5.42% | 10.45 | 0.71 |
| 05/17 | 442 | 448 | 430 | 432 | -2.26% | 6,300 | 24億853万 | +2.37% | 10.1 | 0.68 |
| 05/16 | 424 | 443 | 424 | 442 | +0.45% | 6,900 | 24億6429万 | +4.99% | 10.33 | 0.7 |
| 05/15 | 442 | 448 | 437 | 440 | -1.35% | 3,600 | 24億5314万 | +4.76% | 10.29 | 0.69 |
| 05/14 | 446 | 450 | 437 | 446 | -0.22% | 4,000 | 24億8659万 | +6.44% | 10.43 | 0.7 |
| 05/13 | 443 | 447 | 439 | 447 | +0.9% | 3,300 | 24億9216万 | +7.19% | 10.45 | 0.71 |
| 05/10 | 430 | 450 | 425 | 443 | +1.84% | 14,400 | 24億6986万 | +6.24% | 10.36 | 0.7 |
| 05/09 | 428 | 435 | 422 | 435 | -0.23% | 8,100 | 24億2526万 | +4.57% | 10.17 | 0.69 |
| 05/08 | 427 | 438 | 421 | 436 | +1.63% | 7,700 | 24億3083万 | +5.06% | 10.19 | 0.69 |
| 05/07 | 427 | 429 | 423 | 429 | +1.42% | 4,100 | 23億9181万 | +3.62% | 10.03 | 0.68 |
| 04/26 | 415 | 427 | 415 | 423 | +1.93% | 6,100 | 23億5836万 | +2.67% | 9.89 | 0.67 |
| 04/25 | 414 | 421 | 413 | 415 | +0.24% | 2,400 | 23億1375万 | +0.73% | 9.7 | 0.66 |
| 04/24 | 417 | 423 | 414 | 414 | -0.72% | 3,400 | 23億818万 | +0.73% | 9.68 | 0.65 |
| 04/23 | 416 | 429 | 416 | 417 | 0% | 10,200 | 23億2490万 | +1.71% | 9.75 | 0.66 |
| 04/22 | 418 | 420 | 417 | 417 | +0.24% | 1,400 | 23億2490万 | +1.71% | 9.75 | 0.66 |
| 04/19 | 417 | 419 | 416 | 416 | -0.24% | 700 | 23億1933万 | +1.71% | 9.73 | 0.66 |
| 04/18 | 416 | 417 | 412 | 417 | +1.21% | 2,100 | 23億2490万 | +1.96% | 9.75 | 0.66 |
| 04/17 | 413 | 416 | 410 | 412 | -0.24% | 1,800 | 22億9703万 | +0.98% | 9.63 | 0.65 |
| 04/16 | 410 | 414 | 410 | 413 | +0.98% | 2,100 | 23億260万 | +1.23% | 9.66 | 0.65 |
| 04/15 | 414 | 414 | 406 | 409 | -0.97% | 4,100 | 22億8030万 | +0.25% | 9.56 | 0.65 |
| 04/12 | 407 | 413 | 407 | 413 | +1.72% | 2,500 | 23億260万 | +1.23% | 9.66 | 0.65 |
| 04/11 | 410 | 413 | 405 | 406 | -0.98% | 2,200 | 22億6357万 | -0.49% | 9.49 | 0.64 |
| 04/10 | 409 | 410 | 409 | 410 | +0.24% | 700 | 22億8588万 | +0.24% | 9.59 | 0.65 |
| 04/09 | 411 | 415 | 409 | 409 | -0.49% | 5,800 | 22億8030万 | -0.24% | 9.56 | 0.65 |
| 04/08 | 409 | 424 | 407 | 411 | +1.23% | 8,400 | 22億9145万 | 0% | 9.61 | 0.65 |
| 04/05 | 407 | 410 | 406 | 406 | -0.25% | 2,300 | 22億6357万 | -1.46% | 9.49 | 0.64 |
| 04/04 | 408 | 409 | 406 | 407 | -0.97% | 1,300 | 22億6915万 | -1.21% | 9.52 | 0.64 |
| 04/03 | 404 | 414 | 403 | 411 | +1.99% | 3,400 | 22億9145万 | -0.48% | 9.61 | 0.65 |
| 04/02 | 411 | 415 | 401 | 403 | -1.95% | 15,000 | 22億4685万 | -2.66% | 9.42 | 0.64 |
| 04/01 | 430 | 433 | 408 | 411 | -4.42% | 20,200 | 22億9145万 | -0.96% | 9.61 | 0.65 |
| 03/29 | 434 | 448 | 417 | 430 | 0% | 40,300 | 23億9738万 | +3.61% | 10.05 | 0.68 |
| 03/28 | 409 | 447 | 400 | 430 | +5.13% | 85,700 | 23億9738万 | +3.86% | 10.05 | 0.68 |
| 03/27 | 407 | 410 | 404 | 409 | +1.49% | 4,500 | 22億8030万 | -0.97% | 9.56 | 0.65 |
| 03/26 | 399 | 410 | 399 | 403 | +1% | 8,700 | 22億4685万 | -2.42% | 9.42 | 0.64 |
| 03/25 | 396 | 399 | 396 | 399 | -0.75% | 2,200 | 22億2455万 | -3.39% | 9.33 | 0.63 |
| 03/22 | 400 | 405 | 400 | 402 | 0% | 1,900 | 22億4127万 | -2.66% | 9.4 | 0.63 |
| 03/20 | 401 | 402 | 398 | 402 | +0.75% | 2,100 | 22億4127万 | -2.66% | 9.4 | 0.63 |
| 03/19 | 405 | 405 | 396 | 399 | -1.72% | 4,400 | 22億2455万 | -3.39% | 9.33 | 0.63 |
| 03/18 | 408 | 408 | 397 | 406 | +1.25% | 15,500 | 22億6357万 | -1.93% | 9.49 | 0.64 |
| 03/15 | 400 | 405 | 398 | 401 | +0.25% | 1,900 | 22億3570万 | -3.14% | 9.38 | 0.63 |
| 03/14 | 402 | 404 | 400 | 400 | -1.96% | 2,200 | 22億3012万 | -3.61% | 9.35 | 0.63 |
| 03/13 | 407 | 408 | 407 | 408 | +0.25% | 300 | 22億7473万 | -1.92% | 9.54 | 0.64 |
| 03/12 | 401 | 411 | 399 | 407 | +1.5% | 1,700 | 22億6915万 | -2.4% | 9.52 | 0.64 |
| 03/11 | 411 | 413 | 388 | 401 | -2.91% | 9,400 | 22億3570万 | -4.07% | 9.38 | 0.63 |
| 03/08 | 415 | 417 | 413 | 413 | -0.96% | 800 | 23億260万 | -1.67% | 9.66 | 0.65 |
| 03/07 | 425 | 429 | 417 | 417 | -1.88% | 1,500 | 23億2490万 | -1.42% | 9.75 | 0.66 |
| 03/06 | 435 | 435 | 418 | 425 | -2.97% | 5,700 | 23億6951万 | -0.23% | 9.94 | 0.67 |
| 03/05 | 439 | 439 | 426 | 438 | -0.23% | 3,400 | 24億4199万 | +2.1% | 10.24 | 0.69 |
| 03/04 | 436 | 443 | 433 | 439 | +2.33% | 5,300 | 24億4756万 | +2.09% | 10.26 | 0.69 |
| 03/01 | 416 | 432 | 416 | 429 | +2.88% | 5,600 | 23億9181万 | -0.46% | 10.03 | 0.68 |
| 02/28 | 430 | 430 | 415 | 417 | -3.02% | 8,600 | 23億2490万 | -3.47% | 9.75 | 0.66 |
| 02/27 | 429 | 447 | 420 | 430 | +0.23% | 12,200 | 23億9738万 | -0.69% | 10.05 | 0.68 |
| 02/26 | 427 | 435 | 424 | 429 | +1.42% | 15,800 | 23億9181万 | -0.92% | 10.03 | 0.68 |
| 02/25 | 419 | 429 | 414 | 423 | +1.93% | 10,600 | 23億5836万 | -2.31% | 9.89 | 0.67 |
| 02/22 | 411 | 415 | 407 | 415 | +0.97% | 3,800 | 23億1375万 | -4.16% | 9.7 | 0.66 |
| 02/21 | 409 | 412 | 409 | 411 | 0% | 1,100 | 22億9145万 | -5.3% | 9.61 | 0.65 |
| 02/20 | 410 | 411 | 404 | 411 | +0.49% | 3,400 | 22億9145万 | -5.52% | 9.61 | 0.65 |
| 02/19 | 403 | 410 | 403 | 409 | +2% | 1,400 | 22億8030万 | -6.19% | 9.56 | 0.65 |
| 02/18 | 400 | 408 | 400 | 401 | +0.25% | 4,200 | 22億3570万 | -8.45% | 9.38 | 0.63 |
| 02/15 | 401 | 407 | 400 | 400 | 0% | 8,800 | 22億3012万 | -8.88% | 9.35 | 0.63 |
| 02/14 | 403 | 417 | 396 | 400 | 0% | 12,200 | 22億3012万 | -8.88% | 9.35 | 0.63 |
| 02/13 | 417 | 417 | 398 | 400 | -2.2% | 9,100 | 22億3012万 | -8.68% | 9.35 | 0.63 |
| 02/12 | 409 | 415 | 409 | 409 | +0.25% | 2,900 | 22億8030万 | -6.62% | 9.56 | 0.65 |
| 02/08 | 423 | 431 | 408 | 408 | -5.34% | 9,400 | 22億7473万 | -6.64% | 9.54 | 0.64 |
| 02/07 | 439 | 439 | 431 | 431 | -2.05% | 2,500 | 24億296万 | -0.92% | 10.08 | 0.68 |
| 02/06 | 436 | 447 | 430 | 440 | +1.85% | 13,300 | 24億5314万 | +1.62% | 10.29 | 0.69 |
| 02/05 | 436 | 437 | 421 | 432 | +2.61% | 10,900 | 24億853万 | +0.47% | 10.1 | 0.68 |
| 02/04 | 435 | 435 | 404 | 421 | -6.65% | 67,300 | 23億4720万 | -1.41% | 9.84 | 0.66 |
| 02/01 | 493 | 493 | 450 | 451 | -9.26% | 43,500 | 25億1446万 | +6.37% | 10.54 | 0.71 |
| 01/31 | 481 | 506 | 478 | 497 | +3.33% | 34,700 | 27億7093万 | +18.05% | 11.62 | 0.78 |
| 01/30 | 487 | 494 | 472 | 481 | -2.83% | 25,900 | 26億8172万 | +15.63% | 11.25 | 0.76 |
