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 | 1,850 | 1,892 | 1,810 | 1,829 | -3.23% | 131,200 | 94億8848万 | -11.21% | 46.55 | 8.24 |
| 06/27 | 1,830 | 1,948 | 1,802 | 1,890 | +3.85% | 299,500 | 98億494万 | -8.78% | 48.11 | 8.52 |
| 06/26 | 1,991 | 2,092 | 1,815 | 1,820 | -10.26% | 514,100 | 94億4179万 | -12.5% | 46.32 | 8.2 |
| 06/25 | 2,311 | 2,314 | 1,994 | 2,028 | -12.59% | 549,900 | 105億2085万 | -3.15% | 51.62 | 9.14 |
| 06/24 | 2,557 | 2,560 | 2,312 | 2,320 | -9.73% | 195,600 | 118億4081万 | +10.74% | 58.1 | 10.28 |
| 06/21 | 2,400 | 2,585 | 2,357 | 2,570 | +8.03% | 345,800 | 131億1676万 | +23.26% | 64.36 | 11.39 |
| 06/20 | 2,192 | 2,397 | 2,165 | 2,379 | +11.06% | 307,100 | 121億4194万 | +15.65% | 59.57 | 10.55 |
| 06/19 | 2,200 | 2,229 | 2,040 | 2,142 | +0.52% | 160,000 | 109億3233万 | +5.73% | 53.64 | 9.5 |
| 06/18 | 2,100 | 2,245 | 2,071 | 2,131 | +1.48% | 143,800 | 108億7619万 | +6.92% | 53.36 | 9.45 |
| 06/17 | 2,181 | 2,270 | 2,053 | 2,100 | -5.7% | 155,000 | 107億1798万 | +7.25% | 52.59 | 9.31 |
| 06/14 | 2,170 | 2,432 | 2,170 | 2,227 | +0.32% | 292,800 | 113億6616万 | +15.69% | 55.77 | 9.87 |
| 06/13 | 2,250 | 2,393 | 2,160 | 2,220 | -3.48% | 328,500 | 113億3043万 | +17.52% | 55.59 | 9.84 |
| 06/12 | 1,900 | 2,311 | 1,892 | 2,300 | +20.36% | 342,200 | 117億3874万 | +24.19% | 57.59 | 10.2 |
| 06/11 | 1,998 | 1,998 | 1,876 | 1,911 | -2.5% | 30,700 | 97億5336万 | +5.23% | 47.85 | 8.47 |
| 06/10 | 2,000 | 2,040 | 1,952 | 1,960 | -0.46% | 64,100 | 100億344万 | +9.07% | 49.08 | 8.69 |
| 06/07 | 1,795 | 1,984 | 1,795 | 1,969 | +10.37% | 71,500 | 100億4938万 | +11.05% | 49.31 | 8.73 |
| 06/06 | 1,920 | 1,920 | 1,782 | 1,784 | -5.46% | 49,700 | 91億517万 | +2% | 44.67 | 7.91 |
| 06/05 | 2,000 | 2,040 | 1,852 | 1,887 | -2.38% | 50,800 | 96億3087万 | +8.89% | 47.25 | 8.36 |
| 06/04 | 1,850 | 1,951 | 1,830 | 1,933 | +7.33% | 36,700 | 98億6564万 | +12.97% | 48.4 | 8.57 |
| 06/03 | 1,899 | 1,915 | 1,757 | 1,801 | -8.07% | 77,700 | 91億9194万 | +6.63% | 45.1 | 7.98 |
| 05/31 | 1,965 | 1,984 | 1,873 | 1,959 | -0.31% | 58,700 | 99億9834万 | +17.17% | 49.06 | 8.68 |
| 05/30 | 2,049 | 2,067 | 1,907 | 1,965 | -5.57% | 75,600 | 100億2896万 | +19.45% | 49.21 | 8.71 |
| 05/29 | 2,135 | 2,184 | 2,050 | 2,081 | -1.79% | 43,500 | 106億2100万 | +28.54% | 52.11 | 9.22 |
| 05/28 | 2,131 | 2,160 | 2,072 | 2,119 | -2.31% | 39,400 | 108億1495万 | +33.44% | 53.06 | 9.39 |
| 05/27 | 2,137 | 2,182 | 2,065 | 2,169 | +1.69% | 30,400 | 110億7014万 | +39.76% | 54.31 | 9.61 |
| 05/24 | 2,050 | 2,194 | 1,997 | 2,133 | +2.2% | 80,100 | 108億8640万 | +41.07% | 53.41 | 9.46 |
| 05/23 | 2,156 | 2,170 | 2,050 | 2,087 | -3.6% | 76,000 | 106億5163万 | +41.68% | 52.26 | 9.25 |
| 05/22 | 2,100 | 2,176 | 1,953 | 2,165 | +5.3% | 173,300 | 110億4972万 | +50.77% | 54.21 | 9.6 |
| 05/21 | 2,018 | 2,096 | 1,933 | 2,056 | -0.48% | 239,000 | 104億9341万 | +47.07% | 51.48 | 9.11 |
| 05/20 | 1,869 | 2,128 | 1,805 | 2,066 | +9.72% | 388,200 | 105億4445万 | +51.47% | 51.73 | 9.16 |
| 05/17 | 1,846 | 1,891 | 1,663 | 1,883 | +17.25% | 602,400 | 96億1045万 | +41.58% | 47.15 | 8.35 |
| 05/16 | 1,606 | 1,606 | 1,606 | 1,606 | +22.97% | 12,300 | 81億9670万 | +23.35% | 40.22 | 7.12 |
| 05/15 | 1,319 | 1,320 | 1,235 | 1,306 | +3.73% | 81,200 | 66億6556万 | +1.48% | 32.7 | 5.79 |
| 05/14 | 1,203 | 1,271 | 1,193 | 1,259 | -1.95% | 48,600 | 64億2568万 | -2.18% | 31.53 | 5.58 |
| 05/13 | 1,310 | 1,320 | 1,278 | 1,284 | -1.98% | 28,300 | 65億5327万 | -0.39% | 32.15 | 5.69 |
| 05/10 | 1,321 | 1,381 | 1,250 | 1,310 | +0.15% | 52,000 | 66億8597万 | +1.24% | 32.8 | 5.81 |
| 05/09 | 1,382 | 1,382 | 1,303 | 1,308 | -5.83% | 37,100 | 66億7577万 | +1% | 32.75 | 5.8 |
| 05/08 | 1,408 | 1,436 | 1,374 | 1,389 | -3.41% | 59,100 | 70億8917万 | +7.26% | 34.78 | 6.16 |
| 05/07 | 1,347 | 1,451 | 1,346 | 1,438 | +5.04% | 57,300 | 73億3926万 | +11.3% | 36.01 | 6.37 |
| 04/26 | 1,373 | 1,380 | 1,338 | 1,369 | -0.8% | 15,300 | 69億8710万 | +6.21% | 34.28 | 6.07 |
| 04/25 | 1,371 | 1,405 | 1,351 | 1,380 | +1.1% | 25,300 | 70億4324万 | +6.98% | 34.56 | 6.12 |
| 04/24 | 1,346 | 1,371 | 1,317 | 1,365 | +0.66% | 22,800 | 69億6668万 | +5.49% | 34.18 | 6.05 |
| 04/23 | 1,346 | 1,440 | 1,346 | 1,356 | -0.51% | 24,000 | 69億2075万 | +4.87% | 33.96 | 6.01 |
| 04/22 | 1,379 | 1,395 | 1,316 | 1,363 | -2.36% | 44,000 | 69億5647万 | +5.41% | 34.13 | 6.04 |
| 04/19 | 1,255 | 1,419 | 1,249 | 1,396 | +9.83% | 125,100 | 71億2490万 | +8.3% | 34.96 | 6.19 |
| 04/18 | 1,304 | 1,318 | 1,255 | 1,271 | -2.53% | 37,000 | 64億8692万 | -1.17% | 31.83 | 5.63 |
| 04/17 | 1,350 | 1,380 | 1,300 | 1,304 | -0.69% | 60,900 | 66億5535万 | +1.56% | 32.65 | 5.78 |
| 04/16 | 1,246 | 1,337 | 1,246 | 1,313 | +7.45% | 68,700 | 67億128万 | +2.58% | 32.88 | 5.82 |
| 04/15 | 1,164 | 1,254 | 1,164 | 1,222 | +5.44% | 34,200 | 62億3684万 | -4.01% | 30.6 | 5.42 |
| 04/12 | 1,169 | 1,169 | 1,140 | 1,159 | +0.09% | 17,300 | 59億1530万 | -8.6% | 29.02 | 5.14 |
| 04/11 | 1,192 | 1,196 | 1,130 | 1,158 | -2.2% | 42,900 | 59億1020万 | -8.68% | 29 | 5.13 |
| 04/10 | 1,180 | 1,206 | 1,166 | 1,184 | -1.42% | 16,400 | 60億4289万 | -6.85% | 29.65 | 5.25 |
| 04/09 | 1,210 | 1,250 | 1,180 | 1,201 | -1.64% | 49,500 | 61億2966万 | -5.95% | 30.07 | 5.32 |
| 04/08 | 1,219 | 1,278 | 1,175 | 1,221 | +1.75% | 46,300 | 62億3173万 | -4.68% | 30.58 | 5.41 |
| 04/05 | 1,200 | 1,244 | 1,200 | 1,200 | +0.08% | 18,300 | 61億2456万 | -6.76% | 30.05 | 5.32 |
| 04/04 | 1,228 | 1,260 | 1,195 | 1,199 | -2.12% | 38,600 | 61億1945万 | -6.98% | 30.02 | 5.31 |
| 04/03 | 1,308 | 1,309 | 1,192 | 1,225 | -5.19% | 91,300 | 62億5215万 | -4.89% | 30.68 | 5.43 |
| 04/02 | 1,320 | 1,355 | 1,276 | 1,292 | -1.75% | 46,900 | 65億9410万 | +0.31% | 32.35 | 5.73 |
| 04/01 | 1,416 | 1,419 | 1,300 | 1,315 | -6.87% | 81,600 | 67億1149万 | +2.57% | 32.93 | 5.83 |
| 03/29 | 1,335 | 1,445 | 1,335 | 1,412 | +5.53% | 75,900 | 72億656万 | +10.49% | 35.36 | 6.26 |
| 03/28 | 1,324 | 1,338 | 1,263 | 1,338 | +1.75% | 28,500 | 68億2888万 | +5.52% | 33.5 | 5.93 |
| 03/27 | 1,332 | 1,343 | 1,280 | 1,315 | +1% | 29,300 | 67億1149万 | +4.45% | 32.93 | 5.83 |
| 03/26 | 1,361 | 1,370 | 1,301 | 1,302 | -4.34% | 27,300 | 66億4514万 | +4.16% | 32.6 | 5.77 |
| 03/25 | 1,318 | 1,372 | 1,290 | 1,361 | -3.34% | 31,000 | 69億4627万 | +9.76% | 34.08 | 6.03 |
| 03/22 | 1,479 | 1,539 | 1,390 | 1,408 | -4.09% | 67,700 | 71億8615万 | +15.32% | 35.26 | 6.24 |
| 03/20 | 1,341 | 1,476 | 1,333 | 1,468 | +9.47% | 65,900 | 74億9237万 | +22.85% | 36.76 | 6.51 |
| 03/19 | 1,350 | 1,350 | 1,271 | 1,341 | -0.96% | 32,200 | 68億4419万 | +15.01% | 33.58 | 5.94 |
| 03/18 | 1,282 | 1,410 | 1,280 | 1,354 | +6.2% | 61,600 | 69億1054万 | +18.67% | 33.91 | 6 |
| 03/15 | 1,319 | 1,335 | 1,263 | 1,275 | -3.63% | 39,600 | 65億734万 | +14.35% | 31.93 | 5.65 |
| 03/14 | 1,216 | 1,333 | 1,216 | 1,323 | +9.98% | 73,800 | 67億5232万 | +21.15% | 33.13 | 5.86 |
| 03/13 | 1,204 | 1,220 | 1,168 | 1,203 | -0.08% | 17,200 | 61億3987万 | +12.54% | 30.12 | 5.33 |
| 03/12 | 1,159 | 1,230 | 1,156 | 1,204 | +4.6% | 56,800 | 61億4497万 | +14.78% | 30.15 | 5.34 |
| 03/11 | 1,094 | 1,157 | 1,081 | 1,151 | +5.11% | 26,300 | 58億7447万 | +11.75% | 28.82 | 5.1 |
| 03/08 | 1,136 | 1,140 | 1,076 | 1,095 | -4.53% | 50,100 | 55億8866万 | +8.09% | 27.42 | 4.85 |
| 03/07 | 1,200 | 1,200 | 1,120 | 1,147 | -8.24% | 89,100 | 58億5405万 | +15.05% | 28.72 | 5.08 |
| 03/06 | 1,292 | 1,292 | 1,228 | 1,250 | -4.87% | 38,100 | 63億7975万 | +27.94% | 31.3 | 5.54 |
| 03/05 | 1,303 | 1,345 | 1,277 | 1,314 | -0.61% | 44,300 | 67億639万 | +37.74% | 32.9 | 5.82 |
| 03/04 | 1,374 | 1,384 | 1,294 | 1,322 | -2.79% | 53,600 | 67億4722万 | +42.3% | 33.1 | 5.86 |
| 03/01 | 1,231 | 1,360 | 1,227 | 1,360 | +8.54% | 67,300 | 69億4116万 | +50.44% | 34.06 | 6.03 |
| 02/28 | 1,300 | 1,441 | 1,250 | 1,253 | +5.83% | 279,300 | 63億9506万 | +42.55% | 31.38 | 5.55 |
| 02/27 | 1,180 | 1,225 | 1,160 | 1,184 | -2.15% | 37,100 | 60億4289万 | +38.16% | 29.65 | 5.25 |
| 02/26 | 1,147 | 1,219 | 1,102 | 1,210 | +6.05% | 71,900 | 61億7559万 | +44.39% | 30.3 | 5.36 |
| 02/25 | 1,200 | 1,203 | 1,121 | 1,141 | -6.4% | 122,700 | 58億2343万 | +39.15% | 28.57 | 5.06 |
| 02/22 | 1,152 | 1,229 | 1,127 | 1,219 | +4.28% | 201,700 | 62億2153万 | +51.43% | 30.52 | 5.4 |
| 02/21 | 1,079 | 1,170 | 1,041 | 1,169 | +6.66% | 166,400 | 59億6610万 | +48.35% | 29.27 | 5.18 |
| 02/20 | 1,070 | 1,200 | 1,050 | 1,096 | -0.36% | 343,000 | 55億9354万 | +42.34% | 27.44 | 4.86 |
| 02/19 | 1,090 | 1,144 | 1,020 | 1,100 | +4.76% | 443,600 | 56億1396万 | +45.31% | 27.54 | 4.88 |
| 02/18 | 1,050 | 1,050 | 1,050 | 1,050 | +16.67% | 12,500 | 53億5878万 | +41.13% | 26.29 | 4.65 |
| 02/15 | 900 | 900 | 900 | 900 | +20% | 10,000 | 45億9324万 | +22.45% | 22.54 | 3.99 |
| 02/14 | 750 | 756 | 738 | 750 | 0% | 22,500 | 38億2770万 | +2.74% | 18.78 | 3.32 |
| 02/13 | 732 | 759 | 718 | 750 | +4.6% | 34,100 | 38億2770万 | +2.6% | 18.78 | 3.32 |
| 02/12 | 693 | 729 | 651 | 717 | +4.52% | 28,100 | 36億5928万 | -1.92% | 17.95 | 3.18 |
| 02/08 | 663 | 694 | 663 | 686 | -1.44% | 14,700 | 35億106万 | -5.77% | 17.18 | 3.04 |
| 02/07 | 751 | 751 | 684 | 696 | -7.32% | 21,300 | 35億5210万 | -3.73% | 17.43 | 3.09 |
| 02/06 | 733 | 751 | 725 | 751 | +4.6% | 19,800 | 38億3280万 | +4.6% | 18.81 | 3.33 |
| 02/05 | 727 | 745 | 718 | 718 | -1.64% | 19,300 | 36億6438万 | +1.27% | 17.98 | 3.18 |
| 02/04 | 730 | 730 | 702 | 730 | +1.67% | 20,900 | 37億2562万 | +3.99% | 18.28 | 3.24 |
| 02/01 | 691 | 720 | 676 | 718 | +4.51% | 13,900 | 36億6438万 | +2.87% | 17.98 | 3.18 |
| 01/31 | 673 | 709 | 672 | 687 | +5.21% | 24,800 | 35億617万 | -1.29% | 17.2 | 3.05 |
| 01/30 | 677 | 677 | 645 | 653 | -3.4% | 21,300 | 33億3265万 | -6.45% | 16.35 | 2.89 |
