株価チャート
2018/12/26～2019/05/31
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 |
| 05/31 | 1,066 | 1,080 | 1,052 | 1,060 | -0.56% | 11,700 | 28億7514万 | -12.97% | 6.92 | 0.96 |
| 05/30 | 1,080 | 1,090 | 1,065 | 1,066 | -1.3% | 7,100 | 28億9141万 | -12.98% | 6.96 | 0.97 |
| 05/29 | 1,054 | 1,091 | 1,045 | 1,080 | -8.01% | 25,000 | 29億2939万 | -12.27% | 7.05 | 0.98 |
| 05/28 | 1,169 | 1,188 | 1,169 | 1,174 | -0.84% | 17,400 | 31億8435万 | -5.09% | 7.66 | 1.06 |
| 05/27 | 1,162 | 1,184 | 1,162 | 1,184 | +1.98% | 6,300 | 32億1148万 | -4.44% | 7.73 | 1.07 |
| 05/24 | 1,150 | 1,162 | 1,149 | 1,161 | -0.09% | 6,800 | 31億4909万 | -6.37% | 7.58 | 1.05 |
| 05/23 | 1,166 | 1,166 | 1,156 | 1,162 | -0.34% | 4,000 | 31億5180万 | -6.67% | 7.58 | 1.05 |
| 05/22 | 1,172 | 1,174 | 1,165 | 1,166 | -0.43% | 8,400 | 31億6265万 | -6.72% | 7.61 | 1.06 |
| 05/21 | 1,200 | 1,200 | 1,171 | 1,171 | -3.38% | 15,200 | 31億7622万 | -6.77% | 7.64 | 1.06 |
| 05/20 | 1,225 | 1,226 | 1,210 | 1,212 | -1.06% | 5,300 | 32億8742万 | -3.96% | 7.91 | 1.1 |
| 05/17 | 1,222 | 1,229 | 1,222 | 1,225 | 0% | 4,000 | 33億2269万 | -3.24% | 7.99 | 1.11 |
| 05/16 | 1,220 | 1,236 | 1,215 | 1,225 | -0.49% | 3,800 | 33億2269万 | -3.54% | 7.99 | 1.11 |
| 05/15 | 1,258 | 1,258 | 1,231 | 1,231 | -1.76% | 2,900 | 33億3896万 | -3.38% | 8.03 | 1.12 |
| 05/14 | 1,220 | 1,253 | 1,219 | 1,253 | -0.79% | 7,600 | 33億9863万 | -1.88% | 8.18 | 1.14 |
| 05/13 | 1,266 | 1,270 | 1,263 | 1,263 | -0.71% | 3,800 | 34億2576万 | -1.33% | 8.24 | 1.14 |
| 05/10 | 1,265 | 1,276 | 1,265 | 1,272 | +0.16% | 2,600 | 34億5017万 | -0.78% | 8.3 | 1.15 |
| 05/09 | 1,277 | 1,277 | 1,270 | 1,270 | -0.16% | 2,800 | 34億4474万 | -1.09% | 8.29 | 1.15 |
| 05/08 | 1,296 | 1,296 | 1,272 | 1,272 | -1.4% | 7,900 | 34億5017万 | -1.09% | 8.3 | 1.15 |
| 05/07 | 1,286 | 1,291 | 1,284 | 1,290 | +0.55% | 3,500 | 34億9899万 | +0.31% | 8.42 | 1.17 |
| 04/26 | 1,278 | 1,295 | 1,278 | 1,283 | +0.08% | 4,700 | 34億8000万 | -0.08% | 8.37 | 1.16 |
| 04/25 | 1,281 | 1,293 | 1,281 | 1,282 | -0.23% | 3,900 | 34億7729万 | 0% | 8.37 | 1.16 |
| 04/24 | 1,306 | 1,312 | 1,275 | 1,285 | -1.83% | 6,200 | 34億8543万 | +0.39% | 8.39 | 1.16 |
| 04/23 | 1,300 | 1,309 | 1,287 | 1,309 | +1.32% | 7,800 | 35億5053万 | +2.59% | 8.54 | 1.19 |
| 04/22 | 1,273 | 1,294 | 1,273 | 1,292 | +2.22% | 5,300 | 35億442万 | +1.49% | 8.43 | 1.17 |
| 04/19 | 1,236 | 1,266 | 1,236 | 1,264 | +2.85% | 2,600 | 34億2847万 | -0.47% | 8.25 | 1.15 |
| 04/18 | 1,239 | 1,246 | 1,229 | 1,229 | -0.16% | 4,000 | 33億3353万 | -3.08% | 8.02 | 1.11 |
| 04/17 | 1,229 | 1,238 | 1,221 | 1,231 | +0.82% | 5,900 | 33億3896万 | -2.84% | 8.03 | 1.12 |
| 04/16 | 1,220 | 1,228 | 1,203 | 1,221 | +0.08% | 4,500 | 33億1184万 | -3.55% | 7.97 | 1.11 |
| 04/15 | 1,171 | 1,248 | 1,170 | 1,220 | 0% | 16,200 | 33億912万 | -3.4% | 7.96 | 1.11 |
| 04/12 | 1,273 | 1,280 | 1,220 | 1,220 | -4.16% | 13,600 | 33億912万 | -3.17% | 7.96 | 1.11 |
| 04/11 | 1,298 | 1,298 | 1,273 | 1,273 | -2% | 4,800 | 34億5288万 | +1.11% | 8.31 | 1.15 |
| 04/10 | 1,314 | 1,314 | 1,287 | 1,299 | -1.29% | 3,900 | 35億2340万 | +3.34% | 8.48 | 1.18 |
| 04/09 | 1,314 | 1,316 | 1,312 | 1,316 | +0.23% | 1,900 | 35億6951万 | +4.94% | 8.59 | 1.19 |
| 04/08 | 1,320 | 1,325 | 1,313 | 1,313 | -0.53% | 5,700 | 35億6138万 | +4.96% | 8.57 | 1.19 |
| 04/05 | 1,313 | 1,320 | 1,313 | 1,320 | +0.23% | 2,800 | 35億8036万 | +5.77% | 8.61 | 1.2 |
| 04/04 | 1,318 | 1,318 | 1,314 | 1,317 | -0.08% | 1,300 | 35億7223万 | +5.7% | 8.59 | 1.19 |
| 04/03 | 1,314 | 1,318 | 1,313 | 1,318 | 0% | 3,400 | 35億7494万 | +5.95% | 8.6 | 1.19 |
| 04/02 | 1,326 | 1,329 | 1,318 | 1,318 | -0.08% | 3,100 | 35億7494万 | +6.29% | 8.6 | 1.19 |
| 04/01 | 1,320 | 1,346 | 1,319 | 1,319 | 0% | 6,000 | 35億7765万 | +6.72% | 8.61 | 1.2 |
| 03/29 | 1,315 | 1,319 | 1,309 | 1,319 | +0.23% | 3,500 | 35億7765万 | +7.24% | 8.61 | 1.2 |
| 03/28 | 1,307 | 1,316 | 1,299 | 1,316 | -0.08% | 3,100 | 35億6951万 | +7.52% | 8.59 | 1.19 |
| 03/27 | 1,278 | 1,318 | 1,271 | 1,317 | +3.05% | 7,000 | 35億7223万 | +8.22% | 8.59 | 1.19 |
| 03/26 | 1,261 | 1,278 | 1,261 | 1,278 | +3.06% | 5,700 | 34億6644万 | +5.62% | 8.34 | 1.16 |
| 03/25 | 1,230 | 1,240 | 1,230 | 1,240 | 0% | 1,300 | 33億6337万 | +2.99% | 8.09 | 1.12 |
| 03/22 | 1,243 | 1,245 | 1,240 | 1,240 | +1.31% | 4,000 | 33億6337万 | +3.42% | 8.09 | 1.12 |
| 03/20 | 1,203 | 1,224 | 1,175 | 1,224 | +2.09% | 6,600 | 33億1997万 | +2.51% | 7.99 | 1.11 |
| 03/19 | 1,208 | 1,225 | 1,199 | 1,199 | -2.04% | 8,200 | 32億5216万 | +0.76% | 7.82 | 1.09 |
| 03/18 | 1,225 | 1,236 | 1,218 | 1,224 | -0.08% | 6,800 | 33億1997万 | +3.12% | 7.99 | 1.11 |
| 03/15 | 1,216 | 1,230 | 1,208 | 1,225 | +2.08% | 2,500 | 33億2269万 | +3.46% | 7.99 | 1.11 |
| 03/14 | 1,200 | 1,205 | 1,200 | 1,200 | 0% | 1,800 | 32億5488万 | +1.69% | 7.83 | 1.09 |
| 03/13 | 1,215 | 1,245 | 1,200 | 1,200 | -0.83% | 3,200 | 32億5488万 | +1.95% | 7.83 | 1.09 |
| 03/12 | 1,188 | 1,210 | 1,158 | 1,210 | +4.13% | 3,000 | 32億8200万 | +2.89% | 7.9 | 1.1 |
| 03/11 | 1,167 | 1,167 | 1,162 | 1,162 | +2.2% | 1,700 | 31億5180万 | -0.85% | 7.58 | 1.05 |
| 03/08 | 1,180 | 1,180 | 1,101 | 1,137 | -5.01% | 4,200 | 30億8399万 | -2.82% | 7.42 | 1.03 |
| 03/07 | 1,210 | 1,210 | 1,197 | 1,197 | -0.83% | 2,600 | 32億4674万 | +2.13% | 7.81 | 1.09 |
| 03/06 | 1,226 | 1,226 | 1,196 | 1,207 | -1.55% | 1,700 | 32億7386万 | +3.16% | 7.88 | 1.09 |
| 03/05 | 1,243 | 1,249 | 1,226 | 1,226 | -1.37% | 1,700 | 33億2540万 | +4.88% | 8 | 1.11 |
| 03/04 | 1,258 | 1,258 | 1,243 | 1,243 | 0% | 2,400 | 33億7151万 | +6.6% | 8.11 | 1.13 |
| 03/01 | 1,260 | 1,264 | 1,242 | 1,243 | -1.82% | 2,100 | 33億7151万 | +6.88% | 8.11 | 1.13 |
| 02/28 | 1,272 | 1,272 | 1,262 | 1,266 | -0.47% | 2,500 | 34億3389万 | +9.52% | 8.26 | 1.15 |
| 02/27 | 1,244 | 1,272 | 1,244 | 1,272 | +3.5% | 5,300 | 34億5017万 | +10.8% | 8.3 | 1.15 |
| 02/26 | 1,208 | 1,229 | 1,204 | 1,229 | +2.59% | 5,000 | 33億3353万 | +7.81% | 8.02 | 1.11 |
| 02/25 | 1,195 | 1,203 | 1,190 | 1,198 | +1.7% | 4,600 | 32億4945万 | +5.55% | 7.82 | 1.09 |
| 02/22 | 1,180 | 1,188 | 1,172 | 1,178 | +0.08% | 5,200 | 31億9520万 | +4.25% | 7.69 | 1.07 |
| 02/21 | 1,154 | 1,178 | 1,153 | 1,177 | +2.97% | 5,500 | 31億9249万 | +4.44% | 7.68 | 1.07 |
| 02/20 | 1,142 | 1,164 | 1,142 | 1,143 | +1.06% | 1,900 | 31億27万 | +1.6% | 7.46 | 1.04 |
| 02/19 | 1,134 | 1,141 | 1,131 | 1,131 | +0.89% | 1,900 | 30億6772万 | +0.62% | 7.38 | 1.03 |
| 02/18 | 1,130 | 1,140 | 1,112 | 1,121 | +0.81% | 2,700 | 30億4060万 | -0.18% | 7.32 | 1.02 |
| 02/15 | 1,131 | 1,132 | 1,112 | 1,112 | -1.42% | 2,000 | 30億1618万 | -0.71% | 7.26 | 1.01 |
| 02/14 | 1,138 | 1,139 | 1,124 | 1,128 | +0.36% | 1,000 | 30億5958万 | +0.89% | 7.36 | 1.02 |
| 02/13 | 1,129 | 1,130 | 1,124 | 1,124 | -0.44% | 700 | 30億4873万 | +0.72% | 7.33 | 1.02 |
| 02/12 | 1,122 | 1,130 | 1,122 | 1,129 | -0.09% | 700 | 30億6229万 | +1.26% | 7.37 | 1.02 |
| 02/08 | 1,138 | 1,138 | 1,122 | 1,130 | -0.7% | 1,800 | 30億6501万 | +1.62% | 7.37 | 1.02 |
| 02/07 | 1,128 | 1,138 | 1,127 | 1,138 | +0.89% | 1,400 | 30億8671万 | +2.61% | 7.43 | 1.03 |
| 02/06 | 1,165 | 1,165 | 1,122 | 1,128 | -3.09% | 1,900 | 30億5958万 | +1.99% | 7.36 | 1.02 |
| 02/05 | 1,107 | 1,167 | 1,107 | 1,164 | +5.34% | 3,800 | 31億5723万 | +6.01% | 7.6 | 1.06 |
| 02/04 | 1,131 | 1,135 | 1,105 | 1,105 | -2.13% | 3,900 | 29億9720万 | +1.75% | 7.21 | 1 |
| 02/01 | 1,192 | 1,192 | 1,129 | 1,129 | -3.5% | 4,900 | 30億6229万 | +4.54% | 7.37 | 1.02 |
| 01/31 | 1,186 | 1,189 | 1,161 | 1,170 | +0.86% | 3,000 | 31億7350万 | +9.04% | 7.63 | 1.06 |
| 01/30 | 1,169 | 1,170 | 1,160 | 1,160 | -0.77% | 1,700 | 31億4638万 | +8.92% | 7.57 | 1.05 |
| 01/29 | 1,185 | 1,185 | 1,164 | 1,169 | -0.09% | 2,200 | 31億7079万 | +10.39% | 7.63 | 1.06 |
| 01/28 | 1,184 | 1,187 | 1,165 | 1,170 | +1.83% | 3,100 | 31億7350万 | +11.11% | 7.63 | 1.06 |
| 01/25 | 1,096 | 1,149 | 1,096 | 1,149 | +6.59% | 6,400 | 31億1654万 | +9.74% | 7.5 | 1.04 |
| 01/24 | 1,086 | 1,097 | 1,078 | 1,078 | +0.65% | 4,700 | 29億2396万 | +3.36% | 7.03 | 0.98 |
| 01/23 | 1,080 | 1,080 | 1,060 | 1,071 | -0.83% | 4,100 | 29億498万 | +2.88% | 6.99 | 0.97 |
| 01/22 | 1,099 | 1,100 | 1,061 | 1,080 | -1.01% | 9,300 | 29億2939万 | +3.75% | 7.05 | 0.98 |
| 01/21 | 1,095 | 1,095 | 1,089 | 1,091 | +0.83% | 1,800 | 29億5922万 | +4.8% | 7.12 | 0.99 |
| 01/18 | 1,101 | 1,101 | 1,077 | 1,082 | -1.9% | 5,400 | 29億3481万 | +3.94% | 7.06 | 0.98 |
| 01/17 | 1,100 | 1,105 | 1,100 | 1,103 | -0.45% | 1,000 | 29億9177万 | +5.85% | 7.2 | 1 |
| 01/16 | 1,120 | 1,120 | 1,075 | 1,108 | -1.16% | 5,600 | 30億533万 | +6.33% | 7.23 | 1 |
| 01/15 | 1,134 | 1,141 | 1,120 | 1,121 | +1.54% | 8,300 | 30億4060万 | +7.58% | 7.32 | 1.02 |
| 01/11 | 1,104 | 1,105 | 1,082 | 1,104 | +3.86% | 5,200 | 29億9448万 | +5.95% | 7.2 | 1 |
| 01/10 | 1,060 | 1,119 | 1,059 | 1,063 | -0.47% | 2,200 | 28億8328万 | +2.11% | 6.94 | 0.96 |
| 01/09 | 1,078 | 1,085 | 1,068 | 1,068 | -0.93% | 3,100 | 28億9684万 | +2.59% | 6.97 | 0.97 |
| 01/08 | 1,099 | 1,105 | 1,066 | 1,078 | -1.91% | 3,900 | 29億2396万 | +3.45% | 7.03 | 0.98 |
| 01/07 | 1,019 | 1,120 | 1,014 | 1,099 | +4.97% | 11,300 | 29億8092万 | +5.47% | 7.17 | 1 |
| 01/04 | 1,012 | 1,095 | 1,011 | 1,047 | +0.48% | 4,500 | 28億3988万 | +0.58% | 6.83 | 0.95 |
| 2018 |
| 12/28 | 1,032 | 1,126 | 1,030 | 1,042 | -1.88% | 14,200 | 28億2632万 | -0.1% | 6.8 | 0.94 |
| 12/27 | 977 | 1,086 | 960 | 1,062 | +13.46% | 19,200 | 28億8056万 | +1.53% | 6.93 | 0.96 |
| 12/26 | 860 | 937 | 860 | 936 | +8.96% | 11,800 | 25億3880万 | -10.6% | 6.11 | 0.85 |
