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 | 880 | 915 | 879 | 896 | +1.93% | 32,300 | 131億8674万 | -10.22% | 76.49 | 3.09 |
| 06/27 | 898 | 898 | 863 | 879 | -2.12% | 53,800 | 129億3655万 | -12.36% | 75.04 | 3.03 |
| 06/26 | 901 | 949 | 898 | 898 | -9.2% | 180,400 | 132億1618万 | -11.09% | 76.66 | 3.1 |
| 06/25 | 987 | 995 | 980 | 989 | +1.12% | 142,900 | 145億5545万 | -2.66% | 84.43 | 3.41 |
| 06/24 | 994 | 996 | 975 | 978 | -2.1% | 145,600 | 143億9356万 | -3.83% | 83.49 | 3.38 |
| 06/21 | 998 | 1,000 | 994 | 999 | 0% | 93,100 | 147億263万 | -2.06% | 85.29 | 3.45 |
| 06/20 | 1,000 | 1,000 | 998 | 999 | +0.1% | 34,900 | 147億263万 | -2.15% | 85.29 | 3.45 |
| 06/19 | 1,000 | 1,002 | 998 | 998 | -0.1% | 39,700 | 146億8791万 | -2.25% | 85.2 | 3.44 |
| 06/18 | 1,000 | 1,003 | 999 | 999 | -0.1% | 32,500 | 147億263万 | -2.25% | 85.29 | 3.45 |
| 06/17 | 1,005 | 1,008 | 1,000 | 1,000 | -0.7% | 36,000 | 147億1735万 | -2.15% | 85.37 | 3.45 |
| 06/14 | 1,003 | 1,007 | 1,001 | 1,007 | 0% | 29,500 | 148億2037万 | -1.56% | 85.97 | 3.48 |
| 06/13 | 1,007 | 1,014 | 1,005 | 1,007 | -0.4% | 17,600 | 148億2037万 | -1.56% | 85.97 | 3.48 |
| 06/12 | 1,019 | 1,019 | 1,004 | 1,011 | -0.79% | 30,600 | 148億7924万 | -1.17% | 86.31 | 3.49 |
| 06/11 | 1,025 | 1,025 | 1,019 | 1,019 | -0.49% | 19,200 | 149億9697万 | -0.49% | 86.99 | 3.52 |
| 06/10 | 1,027 | 1,028 | 1,023 | 1,024 | -0.29% | 21,400 | 150億7056万 | -0.19% | 87.42 | 3.53 |
| 06/07 | 1,029 | 1,029 | 1,021 | 1,027 | +0.39% | 9,300 | 151億1471万 | +0.1% | 87.68 | 3.55 |
| 06/06 | 1,025 | 1,034 | 1,023 | 1,023 | +0.2% | 18,600 | 150億5584万 | -0.39% | 87.34 | 3.53 |
| 06/05 | 1,015 | 1,021 | 1,013 | 1,021 | +1.09% | 15,300 | 150億2641万 | -0.58% | 87.17 | 3.52 |
| 06/04 | 1,010 | 1,011 | 1,005 | 1,010 | 0% | 15,100 | 148億6452万 | -1.66% | 86.23 | 3.49 |
| 06/03 | 1,018 | 1,022 | 1,010 | 1,010 | -0.98% | 19,700 | 148億6452万 | -1.66% | 86.23 | 3.49 |
| 05/31 | 1,026 | 1,031 | 1,020 | 1,020 | -0.68% | 17,800 | 150億1169万 | -0.68% | 87.08 | 3.52 |
| 05/30 | 1,036 | 1,038 | 1,024 | 1,027 | -1.15% | 28,300 | 151億1471万 | +0.1% | 87.68 | 3.55 |
| 05/29 | 1,039 | 1,044 | 1,036 | 1,039 | 0% | 15,400 | 152億9132万 | +1.27% | 88.7 | 3.59 |
| 05/28 | 1,038 | 1,045 | 1,038 | 1,039 | +0.87% | 15,500 | 152億9132万 | +1.37% | 88.7 | 3.59 |
| 05/27 | 1,040 | 1,044 | 1,030 | 1,030 | -0.29% | 18,200 | 151億5887万 | +0.59% | 87.93 | 3.56 |
| 05/24 | 1,036 | 1,036 | 1,022 | 1,033 | -0.29% | 18,700 | 152億302万 | +0.88% | 88.19 | 3.57 |
| 05/23 | 1,043 | 1,049 | 1,036 | 1,036 | -0.77% | 15,100 | 152億4717万 | +1.17% | 88.45 | 3.58 |
| 05/22 | 1,044 | 1,046 | 1,035 | 1,044 | +1.16% | 11,400 | 153億6491万 | +1.95% | 89.13 | 3.6 |
| 05/21 | 1,049 | 1,049 | 1,031 | 1,032 | -1.62% | 18,500 | 151億8830万 | +0.78% | 88.1 | 3.56 |
| 05/20 | 1,039 | 1,050 | 1,031 | 1,049 | +2.54% | 36,100 | 154億3850万 | +2.54% | 89.56 | 3.62 |
| 05/17 | 1,002 | 1,023 | 1,002 | 1,023 | +2.2% | 17,500 | 150億5584万 | +0.2% | 87.34 | 3.53 |
| 05/16 | 999 | 1,004 | 996 | 1,001 | -0.99% | 30,400 | 147億3206万 | -1.86% | 85.46 | 3.46 |
| 05/15 | 1,022 | 1,023 | 1,002 | 1,011 | +0.2% | 22,200 | 148億7924万 | -0.79% | 86.31 | 3.49 |
| 05/14 | 1,000 | 1,011 | 985 | 1,009 | -0.2% | 39,500 | 148億4980万 | -0.88% | 86.14 | 3.48 |
| 05/13 | 1,020 | 1,025 | 1,006 | 1,011 | -0.49% | 21,700 | 148億7924万 | -0.59% | 86.31 | 3.49 |
| 05/10 | 1,011 | 1,027 | 1,007 | 1,016 | +0.1% | 18,900 | 149億5282万 | 0% | 86.74 | 3.51 |
| 05/09 | 1,040 | 1,044 | 1,006 | 1,015 | -2.31% | 38,600 | 149億3811万 | 0% | 86.65 | 3.5 |
| 05/08 | 1,050 | 1,050 | 1,036 | 1,039 | -1.61% | 29,700 | 152億9132万 | +2.47% | 88.7 | 3.59 |
| 05/07 | 1,040 | 1,063 | 1,039 | 1,056 | +1.54% | 35,900 | 155億4152万 | +4.55% | 90.15 | 3.65 |
| 04/26 | 1,031 | 1,040 | 1,030 | 1,040 | +0.39% | 17,500 | 153億604万 | +3.48% | 88.79 | 3.59 |
| 04/25 | 1,043 | 1,044 | 1,030 | 1,036 | -0.38% | 17,800 | 152億4717万 | +3.5% | 88.45 | 3.58 |
| 04/24 | 1,023 | 1,044 | 1,023 | 1,040 | +2.56% | 25,800 | 153億604万 | +4.31% | 88.79 | 3.59 |
| 04/23 | 1,013 | 1,015 | 1,007 | 1,014 | 0% | 10,300 | 149億2339万 | +2.22% | 86.57 | 3.5 |
| 04/22 | 1,012 | 1,023 | 1,010 | 1,014 | +0.9% | 12,200 | 149億2339万 | +2.63% | 86.57 | 3.5 |
| 04/19 | 1,005 | 1,014 | 1,003 | 1,005 | +0.4% | 11,000 | 147億9093万 | +2.24% | 85.8 | 3.47 |
| 04/18 | 1,005 | 1,014 | 1,000 | 1,001 | -0.69% | 13,500 | 147億3206万 | +2.25% | 85.46 | 3.46 |
| 04/17 | 1,019 | 1,021 | 1,000 | 1,008 | -0.69% | 28,200 | 148億3508万 | +3.38% | 86.06 | 3.48 |
| 04/16 | 1,010 | 1,033 | 1,010 | 1,015 | +0.5% | 18,500 | 149億3811万 | +4.53% | 86.65 | 3.5 |
| 04/15 | 1,035 | 1,044 | 1,000 | 1,010 | -2.04% | 52,800 | 148億6452万 | +4.45% | 86.23 | 3.49 |
| 04/12 | 1,050 | 1,062 | 1,031 | 1,031 | -1.53% | 37,100 | 151億7358万 | +7.17% | 88.02 | 3.56 |
| 04/11 | 1,047 | 1,053 | 1,037 | 1,047 | +0.87% | 22,200 | 154億906万 | +9.4% | 89.39 | 3.61 |
| 04/10 | 1,034 | 1,054 | 1,025 | 1,038 | +0.48% | 35,000 | 152億7660万 | +9.03% | 88.62 | 3.58 |
| 04/09 | 1,027 | 1,040 | 1,025 | 1,033 | +1.67% | 33,400 | 152億302万 | +9.08% | 88.19 | 3.57 |
| 04/08 | 1,007 | 1,026 | 1,007 | 1,016 | +1.6% | 34,900 | 149億5282万 | +7.86% | 86.74 | 3.51 |
| 04/05 | 997 | 1,006 | 995 | 1,000 | +0.91% | 20,900 | 147億1735万 | +6.61% | 85.37 | 3.45 |
| 04/04 | 988 | 997 | 982 | 991 | +0.92% | 10,400 | 145億8489万 | +6.1% | 84.6 | 3.42 |
| 04/03 | 984 | 994 | 968 | 982 | -0.3% | 18,200 | 144億5243万 | +5.48% | 83.84 | 3.39 |
| 04/02 | 1,003 | 1,006 | 984 | 985 | -0.71% | 20,800 | 144億9658万 | +6.03% | 84.09 | 3.4 |
| 04/01 | 996 | 1,007 | 992 | 992 | +0.81% | 33,200 | 145億9961万 | +7.13% | 84.69 | 3.42 |
| 03/29 | 989 | 997 | 965 | 984 | -0.2% | 30,600 | 144億8187万 | +6.61% | 84.01 | 3.4 |
| 03/28 | 984 | 993 | 980 | 986 | +1.02% | 28,500 | 145億1130万 | +7.41% | 84.18 | 3.4 |
| 03/27 | 960 | 987 | 960 | 976 | +2.74% | 34,500 | 143億6413万 | +7.02% | 83.32 | 3.37 |
| 03/26 | 927 | 962 | 927 | 950 | +2.37% | 39,000 | 139億8148万 | +4.86% | 81.1 | 3.28 |
| 03/25 | 930 | 940 | 923 | 928 | -1.28% | 28,200 | 136億5770万 | +3.11% | 79.23 | 3.2 |
| 03/22 | 936 | 945 | 935 | 940 | +0.21% | 19,800 | 138億3430万 | +5.03% | 80.25 | 3.24 |
| 03/20 | 921 | 942 | 921 | 938 | +2.29% | 22,200 | 138億487万 | +5.39% | 80.08 | 3.24 |
| 03/19 | 910 | 928 | 907 | 917 | +0.88% | 24,200 | 134億9580万 | +3.62% | 78.29 | 3.17 |
| 03/18 | 906 | 913 | 905 | 909 | +0.89% | 12,800 | 133億7807万 | +3.3% | 77.6 | 3.14 |
| 03/15 | 900 | 911 | 899 | 901 | -0.11% | 8,600 | 132億6033万 | +2.97% | 76.92 | 3.11 |
| 03/14 | 909 | 909 | 899 | 902 | +0.33% | 8,300 | 132億7504万 | +3.56% | 77.01 | 3.11 |
| 03/13 | 913 | 913 | 895 | 899 | -1.53% | 13,800 | 132億3089万 | +3.69% | 76.75 | 3.1 |
| 03/12 | 921 | 921 | 907 | 913 | +0.11% | 12,100 | 134億3694万 | +5.79% | 77.95 | 3.15 |
| 03/11 | 885 | 912 | 885 | 912 | +3.87% | 11,600 | 134億2222万 | +6.17% | 77.86 | 3.15 |
| 03/08 | 900 | 900 | 871 | 878 | -2.77% | 31,900 | 129億2183万 | +2.81% | 74.96 | 3.03 |
| 03/07 | 913 | 915 | 901 | 903 | -1.63% | 14,000 | 132億8976万 | +6.24% | 77.09 | 3.12 |
| 03/06 | 916 | 920 | 911 | 918 | +0.22% | 11,800 | 135億1052万 | +8.51% | 78.37 | 3.17 |
| 03/05 | 910 | 920 | 910 | 916 | +0.66% | 16,700 | 134億8109万 | +8.92% | 78.2 | 3.16 |
| 03/04 | 916 | 923 | 910 | 910 | 0% | 17,600 | 133億9278万 | +8.85% | 77.69 | 3.14 |
| 03/01 | 911 | 929 | 910 | 910 | 0% | 10,800 | 133億9278万 | +9.51% | 77.69 | 3.14 |
| 02/28 | 920 | 926 | 910 | 910 | -1.73% | 13,500 | 133億9278万 | +10.17% | 77.69 | 3.14 |
| 02/27 | 913 | 934 | 902 | 926 | +0.98% | 21,900 | 136億2826万 | +12.93% | 79.06 | 3.2 |
| 02/26 | 934 | 956 | 917 | 917 | -0.97% | 51,400 | 134億9580万 | +12.79% | 78.29 | 3.17 |
| 02/25 | 910 | 928 | 905 | 926 | +3.58% | 38,300 | 136億2826万 | +14.75% | 79.06 | 3.2 |
| 02/22 | 878 | 898 | 871 | 894 | +2.05% | 29,600 | 131億5731万 | +11.89% | 76.32 | 3.09 |
| 02/21 | 850 | 878 | 845 | 876 | +4.16% | 27,400 | 128億9239万 | +10.47% | 74.79 | 3.02 |
| 02/20 | 820 | 850 | 820 | 841 | +2.69% | 23,400 | 123億7729万 | +6.73% | 71.8 | 2.9 |
| 02/19 | 817 | 819 | 811 | 819 | +1.36% | 7,400 | 120億5350万 | +4.73% | 69.92 | 2.83 |
| 02/18 | 810 | 818 | 805 | 808 | +0.5% | 9,000 | 118億9161万 | +3.86% | 68.98 | 2.79 |
| 02/15 | 815 | 818 | 804 | 804 | -1.11% | 12,500 | 118億3274万 | +3.88% | 68.64 | 2.78 |
| 02/14 | 822 | 825 | 793 | 813 | +2.65% | 31,000 | 119億6520万 | +5.72% | 69.41 | 2.81 |
| 02/13 | 800 | 800 | 792 | 792 | -0.5% | 9,400 | 116億5614万 | +3.53% | 67.62 | 2.73 |
| 02/12 | 796 | 801 | 795 | 796 | +0.13% | 8,700 | 117億1501万 | +4.6% | 67.96 | 2.75 |
| 02/08 | 798 | 800 | 790 | 795 | -0.5% | 10,600 | 117億29万 | +5.16% | 67.87 | 2.74 |
| 02/07 | 800 | 802 | 798 | 799 | -0.87% | 9,800 | 117億5916万 | +6.53% | 68.21 | 2.76 |
| 02/06 | 800 | 807 | 800 | 806 | +1.13% | 9,600 | 118億6218万 | +8.19% | 68.81 | 2.78 |
| 02/05 | 802 | 802 | 797 | 797 | -0.62% | 6,000 | 117億2972万 | +8.29% | 68.04 | 2.75 |
| 02/04 | 799 | 802 | 793 | 802 | +1.78% | 10,600 | 118億331万 | +10.32% | 68.47 | 2.77 |
| 02/01 | 791 | 794 | 784 | 788 | -0.63% | 11,400 | 115億9727万 | +10.06% | 67.27 | 2.72 |
| 01/31 | 786 | 800 | 786 | 793 | +1.02% | 7,800 | 116億7085万 | +11.85% | 67.7 | 2.74 |
| 01/30 | 805 | 808 | 782 | 785 | -2.48% | 17,800 | 115億5311万 | +11.51% | 67.02 | 2.71 |
