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 | 1,271 | 1,284 | 1,226 | 1,236 | -2.75% | 63,100 | 84億1023万 | +1.9% | 11.42 | 3.25 |
| 06/27 | 1,300 | 1,309 | 1,243 | 1,271 | -0.94% | 85,500 | 86億4839万 | +5.3% | 11.74 | 3.34 |
| 06/26 | 1,295 | 1,320 | 1,283 | 1,283 | -1.16% | 92,400 | 87億3004万 | +7.01% | 11.85 | 3.37 |
| 06/25 | 1,335 | 1,352 | 1,279 | 1,298 | -4.28% | 240,200 | 88億3211万 | +9.17% | 11.99 | 3.41 |
| 06/24 | 1,416 | 1,430 | 1,353 | 1,356 | -5.11% | 177,800 | 92億2676万 | +15.01% | 12.52 | 3.56 |
| 06/21 | 1,468 | 1,468 | 1,412 | 1,429 | -2.66% | 100,500 | 97億2348万 | +22.56% | 13.2 | 3.76 |
| 06/20 | 1,427 | 1,470 | 1,402 | 1,468 | +1.59% | 162,600 | 99億8885万 | +27.76% | 13.56 | 3.86 |
| 06/19 | 1,444 | 1,485 | 1,402 | 1,445 | +0.35% | 269,000 | 98億3235万 | +27.76% | 13.35 | 3.8 |
| 06/18 | 1,400 | 1,448 | 1,356 | 1,440 | +4.96% | 475,000 | 97億9833万 | +29.15% | 13.3 | 3.79 |
| 06/17 | 1,300 | 1,385 | 1,268 | 1,372 | +9.32% | 344,800 | 93億3563万 | +25.07% | 12.67 | 3.61 |
| 06/14 | 1,229 | 1,255 | 1,215 | 1,255 | +3.63% | 110,000 | 85億3952万 | +16.1% | 11.59 | 3.3 |
| 06/13 | 1,179 | 1,216 | 1,173 | 1,211 | +3.06% | 76,700 | 82億4012万 | +13.28% | 11.18 | 3.18 |
| 06/12 | 1,195 | 1,218 | 1,167 | 1,175 | -1.67% | 101,400 | 79億9517万 | +11.06% | 10.85 | 3.09 |
| 06/11 | 1,171 | 1,200 | 1,152 | 1,195 | +2.14% | 109,900 | 81億3125万 | +13.7% | 11.04 | 3.14 |
| 06/10 | 1,135 | 1,177 | 1,125 | 1,170 | +4.93% | 141,900 | 79億6114万 | +12.18% | 10.81 | 3.08 |
| 06/07 | 1,098 | 1,115 | 1,087 | 1,115 | +2.86% | 76,900 | 75億8690万 | +7.73% | 10.3 | 2.93 |
| 06/06 | 1,075 | 1,096 | 1,056 | 1,084 | +1.59% | 74,400 | 73億7596万 | +5.24% | 10.01 | 2.85 |
| 06/05 | 1,070 | 1,082 | 1,064 | 1,067 | +1.52% | 60,200 | 72億6029万 | +3.89% | 9.85 | 2.81 |
| 06/04 | 1,020 | 1,057 | 1,000 | 1,051 | +4.06% | 49,500 | 71億5142万 | +2.74% | 9.71 | 2.76 |
| 06/03 | 1,031 | 1,041 | 1,000 | 1,010 | -4.17% | 71,000 | 68億7244万 | -1.08% | 9.33 | 2.66 |
| 05/31 | 1,075 | 1,110 | 1,048 | 1,054 | -2.86% | 79,400 | 71億7183万 | +3.43% | 9.73 | 2.77 |
| 05/30 | 1,084 | 1,111 | 1,067 | 1,085 | +2.75% | 152,900 | 73億8277万 | +6.79% | 10.02 | 2.85 |
| 05/29 | 1,064 | 1,071 | 1,035 | 1,056 | -2.94% | 81,300 | 71億8544万 | +4.35% | 9.75 | 2.78 |
| 05/28 | 1,088 | 1,097 | 1,065 | 1,088 | -1.09% | 66,800 | 74億318万 | +7.72% | 10.05 | 2.86 |
| 05/27 | 1,110 | 1,120 | 1,088 | 1,100 | -0.09% | 91,900 | 74億8484万 | +9.34% | 10.16 | 2.89 |
| 05/24 | 1,050 | 1,103 | 1,039 | 1,101 | +3.67% | 107,100 | 74億9164万 | +9.88% | 10.17 | 2.89 |
| 05/23 | 1,070 | 1,086 | 1,044 | 1,062 | +1.24% | 109,400 | 72億2627万 | +6.41% | 9.81 | 2.79 |
| 05/22 | 1,063 | 1,088 | 1,040 | 1,049 | +0.67% | 142,100 | 71億3781万 | +5.32% | 9.69 | 2.76 |
| 05/21 | 1,001 | 1,042 | 972 | 1,042 | +2.76% | 113,100 | 70億9018万 | +4.83% | 9.62 | 2.74 |
| 05/20 | 1,029 | 1,051 | 996 | 1,014 | -1.27% | 82,500 | 68億9966万 | +2.01% | 9.36 | 2.67 |
| 05/17 | 1,047 | 1,055 | 1,022 | 1,027 | +1.18% | 201,700 | 69億8811万 | +3.32% | 9.48 | 2.7 |
| 05/16 | 1,080 | 1,115 | 995 | 1,015 | -1.17% | 598,700 | 69億646万 | +2.11% | 9.37 | 2.67 |
| 05/15 | 990 | 1,035 | 984 | 1,027 | +3.84% | 144,200 | 69億8811万 | +3.32% | 9.48 | 2.7 |
| 05/14 | 947 | 993 | 922 | 989 | +1.23% | 91,100 | 67億2955万 | -0.3% | 9.13 | 2.6 |
| 05/13 | 950 | 979 | 950 | 977 | +1.77% | 77,800 | 66億4789万 | -1.51% | 9.02 | 2.57 |
| 05/10 | 945 | 964 | 921 | 960 | +1.59% | 67,800 | 65億3222万 | -3.32% | 8.87 | 2.52 |
| 05/09 | 984 | 984 | 945 | 945 | -4.45% | 89,500 | 64億3015万 | -4.83% | 8.73 | 2.48 |
| 05/08 | 975 | 1,005 | 967 | 989 | -0.1% | 59,800 | 67億2955万 | -0.6% | 9.13 | 2.6 |
| 05/07 | 960 | 998 | 960 | 990 | +1.54% | 49,400 | 67億3635万 | -0.4% | 9.14 | 2.6 |
| 04/26 | 996 | 996 | 951 | 975 | -1.02% | 71,300 | 66億3429万 | -1.81% | 9 | 2.56 |
| 04/25 | 1,006 | 1,011 | 980 | 985 | -2.38% | 47,900 | 67億233万 | -0.91% | 9.1 | 2.59 |
| 04/24 | 980 | 1,026 | 969 | 1,009 | +4.56% | 145,900 | 68億6563万 | +1.41% | 9.32 | 2.65 |
| 04/23 | 1,045 | 1,093 | 954 | 965 | -3.5% | 447,700 | 65億6624万 | -3.02% | 8.91 | 2.54 |
| 04/22 | 983 | 1,002 | 974 | 1,000 | +2.25% | 40,700 | 68億440万 | +0.3% | 9.24 | 2.63 |
| 04/19 | 978 | 984 | 976 | 978 | +0.51% | 16,300 | 66億5470万 | -1.81% | 9.03 | 2.57 |
| 04/18 | 995 | 1,004 | 970 | 973 | -2.11% | 55,700 | 66億2068万 | -2.41% | 8.99 | 2.56 |
| 04/17 | 987 | 994 | 979 | 994 | +0.81% | 33,600 | 67億6357万 | -0.4% | 9.18 | 2.61 |
| 04/16 | 992 | 1,001 | 982 | 986 | -1.1% | 31,300 | 67億913万 | -1.3% | 9.11 | 2.59 |
| 04/15 | 1,006 | 1,010 | 995 | 997 | -0.5% | 26,700 | 67億8398万 | -0.1% | 9.21 | 2.62 |
| 04/12 | 1,005 | 1,008 | 990 | 1,002 | +0.3% | 31,400 | 68億1800万 | +0.5% | 9.25 | 2.63 |
| 04/11 | 1,017 | 1,020 | 994 | 999 | -0.7% | 27,100 | 67億9759万 | +0.1% | 9.23 | 2.63 |
| 04/10 | 1,002 | 1,015 | 992 | 1,006 | -0.3% | 22,800 | 68億4522万 | +0.7% | 9.29 | 2.64 |
| 04/09 | 1,046 | 1,046 | 1,008 | 1,009 | -3.54% | 49,200 | 68億6563万 | +1% | 9.32 | 2.65 |
| 04/08 | 1,033 | 1,049 | 1,021 | 1,046 | +2.95% | 45,100 | 71億1740万 | +4.6% | 9.66 | 2.75 |
| 04/05 | 1,007 | 1,027 | 1,001 | 1,016 | +0.1% | 45,300 | 69億1327万 | +1.7% | 9.38 | 2.67 |
| 04/04 | 1,030 | 1,039 | 1,010 | 1,015 | -0.59% | 43,100 | 69億646万 | +1.7% | 9.37 | 2.67 |
| 04/03 | 1,000 | 1,025 | 981 | 1,021 | +5.15% | 87,100 | 69億4729万 | +2.3% | 9.43 | 2.68 |
| 04/02 | 1,010 | 1,010 | 968 | 971 | -2.61% | 46,500 | 66億707万 | -2.71% | 8.97 | 2.55 |
| 04/01 | 1,001 | 1,021 | 996 | 997 | +0.4% | 46,700 | 67億8398万 | -0.3% | 9.21 | 2.62 |
| 03/29 | 964 | 999 | 964 | 993 | +3.01% | 42,200 | 67億5676万 | -0.9% | 9.17 | 2.61 |
| 03/28 | 985 | 985 | 956 | 964 | -2.13% | 21,900 | 65億5944万 | -4.08% | 8.9 | 2.53 |
| 03/27 | 966 | 1,003 | 966 | 985 | +2.18% | 41,100 | 67億233万 | -2.38% | 9.1 | 2.59 |
| 03/26 | 974 | 981 | 957 | 964 | -0.82% | 36,300 | 65億5944万 | -4.74% | 8.9 | 2.53 |
| 03/25 | 977 | 980 | 947 | 972 | -2.99% | 53,000 | 66億1387万 | -4.05% | 8.98 | 2.56 |
| 03/22 | 1,000 | 1,011 | 994 | 1,002 | -0.3% | 31,700 | 68億1800万 | -1.18% | 9.25 | 2.63 |
| 03/20 | 1,009 | 1,018 | 1,002 | 1,005 | -0.4% | 25,800 | 68億3842万 | -0.99% | 9.28 | 2.64 |
| 03/19 | 1,021 | 1,022 | 994 | 1,009 | -0.59% | 48,200 | 68億6563万 | -0.49% | 9.32 | 2.65 |
| 03/18 | 995 | 1,026 | 995 | 1,015 | +2.63% | 48,800 | 69億646万 | +0.1% | 9.37 | 2.67 |
| 03/15 | 985 | 1,004 | 966 | 989 | +0.3% | 45,600 | 67億2955万 | -2.47% | 9.13 | 2.6 |
| 03/14 | 1,009 | 1,015 | 985 | 986 | -2.47% | 35,500 | 67億913万 | -2.95% | 9.11 | 2.59 |
| 03/13 | 1,000 | 1,027 | 995 | 1,011 | +0.1% | 51,900 | 68億7924万 | -0.88% | 9.34 | 2.66 |
| 03/12 | 986 | 1,011 | 969 | 1,010 | +5.65% | 83,600 | 68億7244万 | -1.46% | 9.33 | 2.66 |
| 03/11 | 987 | 989 | 950 | 956 | -3.34% | 61,100 | 65億500万 | -7.09% | 8.83 | 2.51 |
| 03/08 | 1,000 | 1,010 | 980 | 989 | -1.88% | 89,500 | 67億2955万 | -4.54% | 9.13 | 2.6 |
| 03/07 | 1,020 | 1,026 | 1,002 | 1,008 | -2.14% | 49,200 | 68億5883万 | -3.45% | 9.31 | 2.65 |
| 03/06 | 1,007 | 1,034 | 1,007 | 1,030 | +1.48% | 53,900 | 70億853万 | -1.81% | 9.51 | 2.71 |
| 03/05 | 1,057 | 1,057 | 1,003 | 1,015 | -1.84% | 90,200 | 69億646万 | -3.61% | 9.37 | 2.67 |
| 03/04 | 1,020 | 1,043 | 1,007 | 1,034 | +2.68% | 91,900 | 70億3574万 | -2.18% | 9.55 | 2.72 |
| 03/01 | 1,020 | 1,027 | 1,000 | 1,007 | +1% | 93,500 | 68億5203万 | -5.09% | 9.3 | 2.65 |
| 02/28 | 1,029 | 1,031 | 994 | 997 | -3.2% | 74,400 | 67億8398万 | -6.38% | 9.21 | 2.62 |
| 02/27 | 1,011 | 1,030 | 990 | 1,030 | +1.98% | 89,100 | 70億853万 | -3.74% | 9.51 | 2.71 |
| 02/26 | 1,020 | 1,042 | 1,001 | 1,010 | -0.98% | 75,500 | 68億7244万 | -5.87% | 9.33 | 2.66 |
| 02/25 | 1,052 | 1,053 | 1,013 | 1,020 | -2.39% | 108,700 | 69億4048万 | -5.03% | 9.42 | 2.68 |
| 02/22 | 1,060 | 1,078 | 1,026 | 1,045 | -1.6% | 124,500 | 71億1059万 | -2.88% | 9.65 | 2.75 |
| 02/21 | 1,065 | 1,102 | 1,047 | 1,062 | -1.48% | 156,600 | 72億2627万 | -1.21% | 9.81 | 2.79 |
| 02/20 | 1,169 | 1,178 | 1,070 | 1,078 | +1.51% | 638,500 | 73億3514万 | +0.75% | 9.96 | 2.83 |
| 02/19 | 1,003 | 1,069 | 1,003 | 1,062 | +6.84% | 158,300 | 72億2627万 | -0.09% | 9.81 | 2.79 |
| 02/18 | 999 | 1,010 | 978 | 994 | +1.84% | 101,300 | 67億6357万 | -5.78% | 9.18 | 2.61 |
| 02/15 | 1,035 | 1,109 | 962 | 976 | -5.06% | 365,300 | 66億4109万 | -6.96% | 9.01 | 2.57 |
| 02/14 | 1,009 | 1,028 | 991 | 1,028 | +3.42% | 105,900 | 69億9492万 | -1.53% | 9.49 | 2.7 |
| 02/13 | 1,007 | 1,014 | 991 | 994 | -0.8% | 63,300 | 67億6357万 | -4.24% | 9.18 | 2.61 |
| 02/12 | 991 | 1,026 | 985 | 1,002 | -0.69% | 65,800 | 68億1800万 | -3% | 9.25 | 2.63 |
| 02/08 | 1,050 | 1,050 | 990 | 1,009 | -3.9% | 141,100 | 68億6563万 | -1.56% | 9.32 | 2.65 |
| 02/07 | 1,082 | 1,102 | 1,022 | 1,050 | -2.51% | 120,700 | 71億4462万 | +3.24% | 9.7 | 2.76 |
| 02/06 | 1,138 | 1,145 | 1,075 | 1,077 | -6.1% | 194,800 | 73億2833万 | +6.85% | 9.95 | 2.83 |
| 02/05 | 1,278 | 1,290 | 1,119 | 1,147 | +4.46% | 918,200 | 78億464万 | +15.28% | 10.59 | 3.02 |
| 02/04 | 1,130 | 1,130 | 1,088 | 1,098 | -2.83% | 123,600 | 74億7123万 | +12.27% | 10.14 | 2.89 |
| 02/01 | 1,199 | 1,199 | 1,123 | 1,130 | -6.22% | 218,500 | 76億8897万 | +16.86% | 10.44 | 2.97 |
| 01/31 | 1,139 | 1,215 | 1,131 | 1,205 | +6.92% | 144,900 | 81億9930万 | +26.18% | 11.13 | 3.17 |
| 01/30 | 1,149 | 1,170 | 1,114 | 1,127 | -1.14% | 111,200 | 76億6855万 | +19.39% | 10.41 | 2.96 |
