株価チャート
2019/02/18~2019/07/17
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 |
07/17 | 1,776 | 1,776 | 1,730 | 1,737 | -2.2% | 32,100 | 306億1577万 | +0.46% | 30.04 | 0.68 |
07/16 | 1,806 | 1,806 | 1,764 | 1,776 | -1.39% | 35,600 | 313億317万 | +2.84% | 30.71 | 0.7 |
07/12 | 1,817 | 1,825 | 1,785 | 1,801 | -0.44% | 31,300 | 317億4381万 | +4.53% | 31.14 | 0.71 |
07/11 | 1,803 | 1,820 | 1,798 | 1,809 | +0.33% | 50,300 | 318億8481万 | +5.36% | 31.28 | 0.71 |
07/10 | 1,807 | 1,811 | 1,759 | 1,803 | -1.04% | 71,100 | 317億7906万 | +5.38% | 31.18 | 0.71 |
07/09 | 1,825 | 1,859 | 1,814 | 1,822 | -0.87% | 65,700 | 321億1395万 | +6.92% | 31.5 | 0.72 |
07/08 | 1,823 | 1,842 | 1,810 | 1,838 | +0.16% | 69,800 | 323億9596万 | +8.37% | 31.78 | 0.72 |
07/05 | 1,750 | 1,840 | 1,750 | 1,835 | +3.56% | 89,300 | 323億4308万 | +8.77% | 31.73 | 0.72 |
07/04 | 1,766 | 1,784 | 1,763 | 1,772 | +1.43% | 38,100 | 312億3266万 | +5.54% | 30.64 | 0.7 |
07/03 | 1,720 | 1,759 | 1,720 | 1,747 | +1.1% | 43,500 | 307億9202万 | +4.3% | 30.21 | 0.69 |
07/02 | 1,716 | 1,738 | 1,713 | 1,728 | -0.46% | 31,100 | 304億5714万 | +3.23% | 29.88 | 0.68 |
07/01 | 1,750 | 1,756 | 1,703 | 1,736 | +4.52% | 72,200 | 305億9814万 | +3.64% | 30.02 | 0.68 |
06/28 | 1,666 | 1,676 | 1,652 | 1,661 | -0.78% | 35,900 | 292億7622万 | -0.84% | 28.72 | 0.65 |
06/27 | 1,644 | 1,674 | 1,625 | 1,674 | +1.89% | 39,900 | 295億535万 | -0.24% | 28.95 | 0.66 |
06/26 | 1,666 | 1,671 | 1,640 | 1,643 | -2.32% | 53,700 | 289億5895万 | -2.2% | 28.41 | 0.65 |
06/25 | 1,708 | 1,721 | 1,674 | 1,682 | -2.44% | 48,100 | 296億4636万 | -0.06% | 29.08 | 0.66 |
06/24 | 1,754 | 1,754 | 1,721 | 1,724 | -2.38% | 17,800 | 303億8663万 | +2.31% | 29.81 | 0.68 |
06/21 | 1,697 | 1,768 | 1,690 | 1,766 | +4.25% | 119,400 | 311億2691万 | +4.68% | 30.54 | 0.7 |
06/20 | 1,696 | 1,696 | 1,673 | 1,694 | +0.77% | 18,000 | 298億5786万 | +0.41% | 29.29 | 0.67 |
06/19 | 1,643 | 1,686 | 1,643 | 1,681 | +2.88% | 45,000 | 296億2873万 | -0.47% | 29.07 | 0.66 |
06/18 | 1,667 | 1,677 | 1,633 | 1,634 | -2.1% | 23,300 | 288億32万 | -3.26% | 28.25 | 0.64 |
06/17 | 1,650 | 1,684 | 1,650 | 1,669 | +0.48% | 35,800 | 294億1722万 | -1.24% | 28.86 | 0.66 |
06/14 | 1,660 | 1,666 | 1,654 | 1,661 | +0.06% | 26,000 | 292億7622万 | -1.66% | 28.72 | 0.65 |
06/13 | 1,674 | 1,675 | 1,649 | 1,660 | -0.48% | 26,800 | 292億5859万 | -1.78% | 28.7 | 0.65 |
06/12 | 1,680 | 1,692 | 1,661 | 1,668 | -0.71% | 23,400 | 293億9960万 | -1.36% | 28.84 | 0.66 |
06/11 | 1,670 | 1,688 | 1,660 | 1,680 | +0.18% | 24,600 | 296億1110万 | -0.77% | 29.05 | 0.66 |
06/10 | 1,664 | 1,692 | 1,660 | 1,677 | +1.15% | 32,100 | 295億5823万 | -1.18% | 29 | 0.66 |
06/07 | 1,653 | 1,661 | 1,633 | 1,658 | 0% | 31,300 | 292億2334万 | -2.53% | 28.67 | 0.65 |
06/06 | 1,635 | 1,666 | 1,635 | 1,658 | +1.41% | 36,100 | 292億2334万 | -2.87% | 28.67 | 0.65 |
06/05 | 1,626 | 1,647 | 1,615 | 1,635 | +1.62% | 45,100 | 288億1795万 | -4.55% | 28.27 | 0.64 |
06/04 | 1,625 | 1,627 | 1,590 | 1,609 | -0.31% | 54,400 | 283億5968万 | -6.4% | 27.82 | 0.63 |
06/03 | 1,626 | 1,626 | 1,586 | 1,614 | -1.53% | 50,400 | 284億4781万 | -6.6% | 27.91 | 0.64 |
05/31 | 1,679 | 1,679 | 1,626 | 1,639 | -2.15% | 66,400 | 288億8845万 | -5.75% | 28.34 | 0.65 |
05/30 | 1,720 | 1,720 | 1,655 | 1,675 | -3.29% | 71,000 | 295億2298万 | -4.45% | 28.96 | 0.66 |
05/29 | 1,733 | 1,758 | 1,715 | 1,732 | -0.46% | 69,400 | 305億2764万 | -1.93% | 29.95 | 0.68 |
05/28 | 1,749 | 1,749 | 1,722 | 1,740 | -0.51% | 42,100 | 306億6864万 | -1.92% | 30.09 | 0.69 |
05/27 | 1,725 | 1,752 | 1,722 | 1,749 | +1.57% | 31,500 | 308億2727万 | -1.85% | 30.24 | 0.69 |
05/24 | 1,702 | 1,736 | 1,701 | 1,722 | -0.29% | 41,600 | 303億5138万 | -3.69% | 29.78 | 0.68 |
05/23 | 1,722 | 1,740 | 1,715 | 1,727 | +0.35% | 45,900 | 304億3951万 | -3.73% | 29.86 | 0.68 |
05/22 | 1,736 | 1,748 | 1,719 | 1,721 | -1.15% | 44,600 | 303億3376万 | -4.34% | 29.76 | 0.68 |
05/21 | 1,740 | 1,744 | 1,714 | 1,741 | -0.8% | 41,900 | 306億8627万 | -3.44% | 30.1 | 0.69 |
05/20 | 1,792 | 1,792 | 1,731 | 1,755 | -1.85% | 29,600 | 309億3303万 | -2.93% | 30.35 | 0.69 |
05/17 | 1,740 | 1,793 | 1,738 | 1,788 | +3.23% | 82,700 | 315億1468万 | -1.38% | 30.92 | 0.7 |
05/16 | 1,695 | 1,739 | 1,680 | 1,732 | +3.22% | 78,100 | 305億2764万 | -4.78% | 29.95 | 0.68 |
05/15 | 1,671 | 1,704 | 1,663 | 1,678 | +1.15% | 79,000 | 295億7585万 | -8.05% | 29.02 | 0.66 |
05/14 | 1,631 | 1,660 | 1,607 | 1,659 | +0.3% | 50,600 | 292億4096万 | -9.49% | 28.69 | 0.65 |
05/13 | 1,691 | 1,698 | 1,654 | 1,654 | -1.84% | 46,700 | 291億5284万 | -10.21% | 28.6 | 0.65 |
05/10 | 1,688 | 1,713 | 1,667 | 1,685 | +0.9% | 64,800 | 296億9923万 | -8.87% | 29.14 | 0.66 |
05/09 | 1,719 | 1,719 | 1,651 | 1,670 | -3.08% | 144,500 | 294億3485万 | -9.92% | 28.88 | 0.66 |
05/08 | 1,760 | 1,760 | 1,718 | 1,723 | -3.15% | 74,100 | 303億6901万 | -7.51% | 29.79 | 0.68 |
05/07 | 1,807 | 1,807 | 1,768 | 1,779 | -0.28% | 45,400 | 313億5604万 | -4.82% | 30.76 | 0.7 |
04/26 | 1,800 | 1,804 | 1,777 | 1,784 | -1% | 45,900 | 314億4417万 | -4.6% | 30.85 | 0.7 |
04/25 | 1,815 | 1,820 | 1,782 | 1,802 | -0.5% | 47,900 | 317億6143万 | -3.79% | 31.16 | 0.71 |
04/24 | 1,805 | 1,819 | 1,785 | 1,811 | +0.89% | 110,100 | 319億2007万 | -3.41% | 31.31 | 0.71 |
04/23 | 1,817 | 1,826 | 1,771 | 1,795 | -1.37% | 145,500 | 316億3805万 | -4.37% | 31.04 | 0.71 |
04/22 | 1,889 | 1,890 | 1,808 | 1,820 | -4.51% | 141,500 | 320億7870万 | -3.19% | 31.47 | 0.72 |
04/19 | 1,972 | 2,005 | 1,900 | 1,906 | -3.69% | 116,500 | 335億9450万 | +1.38% | 32.96 | 0.75 |
04/18 | 2,000 | 2,039 | 1,960 | 1,979 | -0.45% | 206,200 | 348億8118万 | +5.55% | 34.22 | 0.78 |
04/17 | 1,975 | 2,033 | 1,962 | 1,988 | +1.84% | 185,700 | 350億3981万 | +6.48% | 34.38 | 0.78 |
04/16 | 1,940 | 1,953 | 1,907 | 1,952 | +0.62% | 113,200 | 344億528万 | +5% | 33.75 | 0.77 |
04/15 | 1,940 | 2,043 | 1,924 | 1,940 | +3.19% | 506,300 | 341億9378万 | +4.92% | 33.55 | 0.76 |
04/12 | 1,871 | 1,908 | 1,853 | 1,880 | +0.48% | 112,800 | 331億3624万 | +2.17% | 32.51 | 0.74 |
04/11 | 1,834 | 1,873 | 1,834 | 1,871 | +1.14% | 62,400 | 329億7760万 | +1.96% | 32.35 | 0.74 |
04/10 | 1,819 | 1,855 | 1,819 | 1,850 | +0.65% | 37,700 | 326億747万 | +0.98% | 31.99 | 0.73 |
04/09 | 1,851 | 1,858 | 1,824 | 1,838 | -1.55% | 59,700 | 323億9596万 | +0.44% | 31.78 | 0.72 |
04/08 | 1,876 | 1,881 | 1,865 | 1,867 | -1.01% | 45,900 | 329億710万 | +2.08% | 32.28 | 0.74 |
04/05 | 1,901 | 1,904 | 1,872 | 1,886 | -1.67% | 43,700 | 332億4199万 | +3.23% | 32.61 | 0.74 |
04/04 | 1,878 | 1,929 | 1,870 | 1,918 | +1.27% | 91,900 | 338億601万 | +5.1% | 33.16 | 0.76 |
04/03 | 1,866 | 1,894 | 1,846 | 1,894 | +0.53% | 68,800 | 333億8300万 | +3.89% | 32.75 | 0.75 |
04/02 | 1,874 | 1,890 | 1,860 | 1,884 | +0.53% | 99,800 | 332億674万 | +3.4% | 32.58 | 0.74 |
04/01 | 1,841 | 1,877 | 1,841 | 1,874 | +2.97% | 63,800 | 330億3048万 | +2.8% | 32.4 | 0.74 |
03/29 | 1,835 | 1,853 | 1,811 | 1,820 | -0.33% | 50,600 | 320億7870万 | -0.33% | 31.47 | 0.72 |
03/28 | 1,850 | 1,857 | 1,824 | 1,826 | -2.82% | 40,800 | 321億8445万 | -0.33% | 31.57 | 0.72 |
03/27 | 1,864 | 1,881 | 1,863 | 1,879 | +0.21% | 47,700 | 331億1861万 | +2.23% | 32.49 | 0.74 |
03/26 | 1,817 | 1,875 | 1,817 | 1,875 | +3.42% | 65,500 | 330億4811万 | +1.85% | 32.42 | 0.74 |
03/25 | 1,837 | 1,847 | 1,809 | 1,813 | -2.26% | 56,500 | 319億5532万 | -1.68% | 31.35 | 0.71 |
03/22 | 1,852 | 1,860 | 1,839 | 1,855 | -0.05% | 50,300 | 326億9559万 | +0.43% | 32.08 | 0.73 |
03/20 | 1,841 | 1,862 | 1,822 | 1,856 | +0.05% | 46,900 | 327億1322万 | +0.38% | 32.09 | 0.73 |
03/19 | 1,871 | 1,887 | 1,846 | 1,855 | -0.7% | 60,900 | 326億9559万 | +0.16% | 32.08 | 0.73 |
03/18 | 1,832 | 1,872 | 1,825 | 1,868 | +2.64% | 71,900 | 329億2473万 | +0.65% | 32.3 | 0.74 |
03/15 | 1,799 | 1,832 | 1,797 | 1,820 | +1.17% | 55,200 | 320億7870万 | -1.99% | 31.47 | 0.72 |
03/14 | 1,779 | 1,807 | 1,773 | 1,799 | +1.52% | 55,700 | 317億856万 | -3.23% | 31.11 | 0.71 |
03/13 | 1,770 | 1,810 | 1,764 | 1,772 | -0.23% | 72,500 | 312億3266万 | -4.88% | 30.64 | 0.7 |
03/12 | 1,735 | 1,779 | 1,731 | 1,776 | +3.44% | 75,800 | 313億317万 | -4.87% | 30.71 | 0.7 |
03/11 | 1,710 | 1,734 | 1,704 | 1,717 | -0.06% | 72,200 | 302億6325万 | -8.08% | 29.69 | 0.68 |
03/08 | 1,738 | 1,742 | 1,715 | 1,718 | -1.94% | 74,800 | 302億8088万 | -8.23% | 29.71 | 0.68 |
03/07 | 1,785 | 1,785 | 1,748 | 1,752 | -1.41% | 101,300 | 308億8015万 | -6.61% | 30.29 | 0.69 |
03/06 | 1,780 | 1,792 | 1,766 | 1,777 | -1.22% | 108,800 | 313億2079万 | -5.43% | 30.73 | 0.7 |
03/05 | 1,809 | 1,809 | 1,794 | 1,799 | -0.83% | 48,500 | 317億856万 | -4.36% | 31.11 | 0.71 |
03/04 | 1,833 | 1,833 | 1,806 | 1,814 | -0.71% | 63,600 | 319億7294万 | -3.66% | 31.37 | 0.71 |
03/01 | 1,846 | 1,849 | 1,817 | 1,827 | -1.03% | 61,500 | 322億208万 | -3.08% | 31.59 | 0.72 |
02/28 | 1,855 | 1,855 | 1,818 | 1,846 | -0.65% | 86,100 | 325億3696万 | -2.22% | 52.85 | 0.73 |
02/27 | 1,852 | 1,881 | 1,845 | 1,858 | -0.27% | 62,200 | 327億4847万 | -1.64% | 53.19 | 0.74 |
02/26 | 1,892 | 1,892 | 1,858 | 1,863 | -3.27% | 189,300 | 328億3660万 | -1.43% | 53.34 | 0.74 |
02/25 | 1,950 | 1,950 | 1,903 | 1,926 | -0.1% | 355,100 | 339億4702万 | +1.74% | 55.14 | 0.76 |
02/22 | 1,969 | 1,983 | 1,927 | 1,928 | -2.28% | 220,800 | 339億8227万 | +2.01% | 55.2 | 0.76 |
02/21 | 1,978 | 1,990 | 1,961 | 1,973 | -0.75% | 165,400 | 347億7542万 | +4.56% | 56.49 | 0.78 |
02/20 | 1,940 | 1,993 | 1,940 | 1,988 | +2.16% | 145,800 | 350億3981万 | +5.69% | 56.92 | 0.79 |
02/19 | 1,937 | 1,957 | 1,933 | 1,946 | -0.15% | 148,200 | 342億9953万 | +3.84% | 55.71 | 0.77 |
02/18 | 1,917 | 1,950 | 1,915 | 1,949 | +2.58% | 110,100 | 343億5241万 | +4.22% | 55.8 | 0.77 |