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 | 2,439 | 2,612 | 2,424 | 2,595 | +8.44% | 83,400 | 179億9917万 | +12.14% | 26.3 | 2.91 |
06/27 | 2,229 | 2,464 | 2,213 | 2,393 | +8.77% | 49,100 | 165億9808万 | +3.77% | 24.25 | 2.69 |
06/26 | 2,237 | 2,237 | 2,186 | 2,200 | -1.7% | 10,300 | 152億5942万 | -4.56% | 22.29 | 2.47 |
06/25 | 2,265 | 2,283 | 2,213 | 2,238 | -0.97% | 28,000 | 155億2299万 | -3.2% | 22.68 | 2.51 |
06/24 | 2,299 | 2,299 | 2,208 | 2,260 | +1.62% | 82,600 | 156億7558万 | -2.5% | 22.9 | 2.54 |
06/21 | 2,201 | 2,228 | 2,196 | 2,224 | +1.32% | 8,400 | 154億2588万 | -4.3% | 22.54 | 2.5 |
06/20 | 2,181 | 2,210 | 2,181 | 2,195 | +0.69% | 11,400 | 152億2473万 | -5.83% | 22.24 | 2.46 |
06/19 | 2,193 | 2,200 | 2,135 | 2,180 | 0% | 27,900 | 151億2069万 | -6.84% | 22.09 | 2.45 |
06/18 | 2,192 | 2,239 | 2,179 | 2,180 | -1.93% | 91,300 | 151億2069万 | -7.27% | 22.09 | 2.45 |
06/17 | 2,265 | 2,265 | 2,190 | 2,223 | -2.54% | 30,900 | 154億1895万 | -6.08% | 22.53 | 2.5 |
06/14 | 2,316 | 2,316 | 2,261 | 2,281 | -1.51% | 13,800 | 158億2124万 | -3.88% | 23.11 | 2.56 |
06/13 | 2,327 | 2,336 | 2,312 | 2,316 | -0.43% | 7,300 | 160億6400万 | -2.61% | 23.47 | 2.6 |
06/12 | 2,311 | 2,342 | 2,311 | 2,326 | +0.65% | 3,100 | 161億3336万 | -2.31% | 23.57 | 2.61 |
06/11 | 2,323 | 2,331 | 2,310 | 2,311 | -0.22% | 6,700 | 160億2932万 | -3.1% | 23.42 | 2.6 |
06/10 | 2,317 | 2,329 | 2,312 | 2,316 | 0% | 3,900 | 160億6400万 | -3.06% | 23.47 | 2.6 |
06/07 | 2,311 | 2,316 | 2,310 | 2,316 | -0.09% | 500 | 160億6400万 | -3.26% | 23.47 | 2.6 |
06/06 | 2,319 | 2,340 | 2,316 | 2,318 | -0.43% | 2,400 | 160億7787万 | -3.34% | 23.49 | 2.6 |
06/05 | 2,383 | 2,383 | 2,296 | 2,328 | -2.31% | 9,600 | 161億4724万 | -3.08% | 23.59 | 2.61 |
06/04 | 2,352 | 2,388 | 2,340 | 2,383 | +1.75% | 3,200 | 165億2872万 | -0.87% | 24.15 | 2.68 |
06/03 | 2,333 | 2,368 | 2,333 | 2,342 | -2.7% | 3,000 | 162億4434万 | -2.58% | 23.73 | 2.63 |
05/31 | 2,390 | 2,469 | 2,390 | 2,407 | -1.35% | 3,800 | 166億9519万 | +0.04% | 24.39 | 2.7 |
05/30 | 2,348 | 2,450 | 2,345 | 2,440 | +3.83% | 6,600 | 169億2408万 | +1.41% | 24.73 | 2.74 |
05/29 | 2,363 | 2,364 | 2,350 | 2,350 | -0.55% | 1,800 | 162億9983万 | -2.37% | 23.81 | 2.64 |
05/28 | 2,355 | 2,385 | 2,355 | 2,363 | -0.34% | 1,800 | 163億9000万 | -2.07% | 23.95 | 2.65 |
05/27 | 2,394 | 2,394 | 2,360 | 2,371 | -0.67% | 1,800 | 164億4549万 | -1.94% | 24.03 | 2.66 |
05/24 | 2,358 | 2,388 | 2,341 | 2,387 | +1.06% | 6,200 | 165億5647万 | -1.49% | 24.19 | 2.68 |
05/23 | 2,355 | 2,366 | 2,350 | 2,362 | -0.51% | 6,300 | 163億8306万 | -2.8% | 23.94 | 2.65 |
05/22 | 2,400 | 2,408 | 2,373 | 2,374 | -0.71% | 3,200 | 164億6630万 | -2.51% | 24.06 | 2.67 |
05/21 | 2,418 | 2,418 | 2,391 | 2,391 | -0.54% | 2,400 | 165億8421万 | -2.05% | 24.23 | 2.68 |
05/20 | 2,412 | 2,412 | 2,386 | 2,404 | -0.33% | 1,900 | 166億7438万 | -1.72% | 24.36 | 2.7 |
05/17 | 2,412 | 2,420 | 2,385 | 2,412 | 0% | 7,700 | 167億2987万 | -1.71% | 24.44 | 2.71 |
05/16 | 2,439 | 2,439 | 2,388 | 2,412 | -1.55% | 8,100 | 167億2987万 | -1.99% | 24.44 | 2.71 |
05/15 | 2,579 | 2,579 | 2,450 | 2,450 | -5.77% | 18,800 | 169億9344万 | -0.61% | 24.83 | 2.75 |
05/14 | 2,465 | 2,610 | 2,420 | 2,600 | +9.7% | 48,600 | 180億3386万 | +5.52% | 26.35 | 2.92 |
05/13 | 2,395 | 2,395 | 2,333 | 2,370 | -1.25% | 11,900 | 164億3855万 | -3.54% | 24.02 | 2.66 |
05/10 | 2,401 | 2,417 | 2,363 | 2,400 | +0.13% | 6,700 | 166億4664万 | -2.36% | 24.32 | 2.7 |
05/09 | 2,406 | 2,408 | 2,340 | 2,397 | -0.75% | 8,200 | 166億2583万 | -2.44% | 24.29 | 2.69 |
05/08 | 2,430 | 2,430 | 2,397 | 2,415 | -0.33% | 2,800 | 167億5068万 | -1.71% | 24.47 | 2.71 |
05/07 | 2,480 | 2,480 | 2,403 | 2,423 | -0.53% | 4,900 | 168億617万 | -1.34% | 24.55 | 2.72 |
04/26 | 2,410 | 2,436 | 2,352 | 2,436 | +1.12% | 8,500 | 168億9633万 | -0.77% | 24.69 | 2.74 |
04/25 | 2,476 | 2,476 | 2,397 | 2,409 | -0.7% | 3,600 | 167億906万 | -1.87% | 24.41 | 2.71 |
04/24 | 2,365 | 2,450 | 2,365 | 2,426 | +2.58% | 6,100 | 168億2697万 | -1.02% | 24.58 | 2.72 |
04/23 | 2,420 | 2,420 | 2,328 | 2,365 | -1.66% | 6,500 | 164億387万 | -3.31% | 23.97 | 2.66 |
04/22 | 2,390 | 2,411 | 2,371 | 2,405 | +0.92% | 4,200 | 166億8132万 | -1.52% | 24.37 | 2.7 |
04/19 | 2,366 | 2,398 | 2,276 | 2,383 | -0.67% | 19,000 | 165億2872万 | -2.18% | 24.15 | 2.68 |
04/18 | 2,464 | 2,464 | 2,390 | 2,399 | -3.19% | 17,200 | 166億3970万 | -1.36% | 24.31 | 2.69 |
04/17 | 2,500 | 2,509 | 2,465 | 2,478 | -0.48% | 4,700 | 171億8765万 | +2.1% | 25.11 | 2.78 |
04/16 | 2,490 | 2,505 | 2,490 | 2,490 | +0.32% | 3,400 | 172億7088万 | +2.98% | 25.23 | 2.8 |
04/15 | 2,495 | 2,495 | 2,480 | 2,482 | -0.72% | 5,600 | 172億1540万 | +3.12% | 25.15 | 2.79 |
04/12 | 2,520 | 2,549 | 2,495 | 2,500 | -2.5% | 7,300 | 173億4025万 | +4.3% | 25.33 | 2.81 |
04/11 | 2,474 | 2,570 | 2,474 | 2,564 | +3.01% | 11,100 | 177億8416万 | +7.37% | 25.98 | 2.88 |
04/10 | 2,511 | 2,567 | 2,461 | 2,489 | -1.03% | 14,900 | 172億6395万 | +4.67% | 25.22 | 2.8 |
04/09 | 2,530 | 2,569 | 2,480 | 2,515 | -0.71% | 16,300 | 174億4429万 | +6.16% | 25.49 | 2.82 |
04/08 | 2,599 | 2,599 | 2,522 | 2,533 | -2.24% | 11,900 | 175億6914万 | +7.42% | 25.67 | 2.84 |
04/05 | 2,542 | 2,593 | 2,542 | 2,591 | -0.04% | 4,400 | 179億7143万 | +10.49% | 26.26 | 2.91 |
04/04 | 2,490 | 2,649 | 2,450 | 2,592 | +2.98% | 28,800 | 179億7837万 | +11.24% | 26.27 | 2.91 |
04/03 | 2,420 | 2,539 | 2,412 | 2,517 | +4.01% | 19,000 | 174億5816万 | +8.73% | 25.51 | 2.83 |
04/02 | 2,417 | 2,443 | 2,351 | 2,420 | +0.12% | 6,500 | 167億8536万 | +5.31% | 24.52 | 2.72 |
04/01 | 2,480 | 2,700 | 2,397 | 2,417 | +0.83% | 25,900 | 167億6455万 | +5.96% | 24.49 | 2.71 |
03/29 | 2,395 | 2,400 | 2,353 | 2,397 | +0.97% | 8,800 | 166億2583万 | +5.78% | 24.29 | 2.69 |
03/28 | 2,367 | 2,401 | 2,358 | 2,374 | -1.08% | 6,000 | 164億6630万 | +5.51% | 24.06 | 2.67 |
03/27 | 2,419 | 2,419 | 2,363 | 2,400 | 0% | 7,600 | 166億4664万 | +7.38% | 24.32 | 2.7 |
03/26 | 2,410 | 2,425 | 2,400 | 2,400 | -0.12% | 10,000 | 166億4664万 | +8.25% | 24.32 | 2.7 |
03/25 | 2,385 | 2,456 | 2,383 | 2,403 | -1.31% | 12,000 | 166億6744万 | +9.13% | 24.35 | 2.7 |
03/22 | 2,299 | 2,450 | 2,299 | 2,435 | +5.92% | 25,700 | 168億8940万 | +11.54% | 24.68 | 2.73 |
03/20 | 2,270 | 2,299 | 2,270 | 2,299 | +0.17% | 6,200 | 159億4609万 | +6.58% | 23.3 | 2.58 |
03/19 | 2,253 | 2,300 | 2,247 | 2,295 | +1.15% | 15,500 | 159億1834万 | +7.44% | 23.26 | 2.58 |
03/18 | 2,259 | 2,297 | 2,259 | 2,269 | +0.62% | 8,900 | 157億3801万 | +7.28% | 22.99 | 2.55 |
03/15 | 2,275 | 2,275 | 2,249 | 2,255 | -0.97% | 8,600 | 156億4090万 | +7.64% | 22.85 | 2.53 |
03/14 | 2,270 | 2,284 | 2,241 | 2,277 | -0.31% | 6,900 | 157億9349万 | +9.68% | 23.07 | 2.56 |
03/13 | 2,258 | 2,300 | 2,250 | 2,284 | +1.51% | 19,600 | 158億4205万 | +10.93% | 23.15 | 2.56 |
03/12 | 2,266 | 2,280 | 2,239 | 2,250 | +1.26% | 15,600 | 156億622万 | +10.29% | 22.8 | 2.53 |
03/11 | 2,259 | 2,260 | 2,105 | 2,222 | -0.36% | 22,900 | 154億1201万 | +9.78% | 22.52 | 2.5 |
03/08 | 2,250 | 2,260 | 2,160 | 2,230 | -2.15% | 24,700 | 154億6750万 | +11.17% | 22.6 | 2.5 |
03/07 | 2,263 | 2,303 | 2,261 | 2,279 | -0.91% | 11,300 | 158億737万 | +14.58% | 23.09 | 2.56 |
03/06 | 2,256 | 2,300 | 2,250 | 2,300 | +1.23% | 16,700 | 159億5303万 | +16.57% | 23.31 | 2.58 |
03/05 | 2,206 | 2,300 | 2,206 | 2,272 | +1.29% | 29,400 | 157億5881万 | +16.21% | 23.02 | 2.55 |
03/04 | 2,200 | 2,256 | 2,182 | 2,243 | +1.86% | 24,900 | 155億5767万 | +15.62% | 22.73 | 2.52 |
03/01 | 2,201 | 2,234 | 2,200 | 2,202 | -0.23% | 17,200 | 152億7329万 | +14.27% | 22.31 | 2.47 |
02/28 | 2,186 | 2,230 | 2,136 | 2,207 | -1.03% | 51,700 | 153億797万 | +15.19% | 22.37 | 2.48 |
02/27 | 2,100 | 2,250 | 2,100 | 2,230 | +6.49% | 84,100 | 154億6750万 | +17.12% | 22.6 | 2.5 |
02/26 | 2,000 | 2,095 | 2,000 | 2,094 | +4.75% | 39,200 | 145億2419万 | +10.74% | 21.22 | 2.35 |
02/25 | 2,029 | 2,029 | 1,995 | 1,999 | -1.33% | 10,700 | 138億6526万 | +6.1% | 20.26 | 2.24 |
02/22 | 1,974 | 2,050 | 1,974 | 2,026 | +1.25% | 48,600 | 140億5253万 | +7.77% | 20.53 | 2.28 |
02/21 | 1,994 | 2,030 | 1,975 | 2,001 | +0.5% | 37,800 | 138億7913万 | +6.78% | 20.28 | 2.25 |
02/20 | 1,968 | 2,000 | 1,960 | 1,991 | +0.86% | 15,200 | 138億977万 | +6.53% | 20.18 | 2.24 |
02/19 | 1,975 | 2,009 | 1,966 | 1,974 | -2.03% | 23,700 | 136億9186万 | +5.84% | 20 | 2.22 |
02/18 | 1,944 | 2,030 | 1,944 | 2,015 | +4.35% | 93,200 | 139億7624万 | +8.39% | 20.42 | 2.26 |
02/15 | 1,900 | 1,945 | 1,845 | 1,931 | +7.76% | 49,500 | 133億9360万 | +4.32% | 19.57 | 2.17 |
02/14 | 1,782 | 1,814 | 1,782 | 1,792 | +1.53% | 5,800 | 124億2949万 | -3.08% | 18.16 | 2.01 |
02/13 | 1,772 | 1,812 | 1,741 | 1,765 | -0.34% | 13,400 | 122億4221万 | -4.9% | 17.89 | 1.98 |
02/12 | 1,801 | 1,801 | 1,763 | 1,771 | +0.28% | 7,400 | 122億8383万 | -5.04% | 17.95 | 1.99 |
02/08 | 1,796 | 1,824 | 1,760 | 1,766 | -1.4% | 7,300 | 122億4915万 | -5.66% | 17.9 | 1.98 |
02/07 | 1,821 | 1,841 | 1,790 | 1,791 | -2.08% | 3,700 | 124億2255万 | -4.58% | 18.15 | 2.01 |
02/06 | 1,892 | 1,892 | 1,810 | 1,829 | +0.49% | 9,700 | 126億8612万 | -2.66% | 18.53 | 2.05 |
02/05 | 1,835 | 1,841 | 1,789 | 1,820 | -1.25% | 7,500 | 126億2370万 | -3.04% | 18.44 | 2.04 |
02/04 | 1,780 | 1,843 | 1,725 | 1,843 | +3.54% | 20,200 | 127億8323万 | -1.55% | 18.68 | 2.07 |
02/01 | 1,816 | 1,820 | 1,760 | 1,780 | -1.98% | 9,900 | 123億4625万 | -4.71% | 18.04 | 2 |
01/31 | 1,833 | 1,861 | 1,799 | 1,816 | -2.21% | 10,500 | 125億9595万 | -2.89% | 18.4 | 2.04 |
01/30 | 1,850 | 1,864 | 1,833 | 1,857 | -0.16% | 4,600 | 128億8033万 | -0.85% | 18.82 | 2.09 |