株価チャート
2019/02/06~2019/07/05
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 |
07/05 | 2,528 | 2,534 | 2,496 | 2,500 | -0.08% | 70,900 | 493億5300万 | +6.25% | 15.97 | 2.5 |
07/04 | 2,483 | 2,507 | 2,477 | 2,502 | +1.21% | 47,600 | 493億9248万 | +6.88% | 15.98 | 2.5 |
07/03 | 2,458 | 2,478 | 2,441 | 2,472 | +0.61% | 46,900 | 488億24万 | +6.05% | 15.79 | 2.47 |
07/02 | 2,427 | 2,483 | 2,427 | 2,457 | +0.9% | 44,600 | 485億412万 | +5.91% | 15.7 | 2.46 |
07/01 | 2,426 | 2,437 | 2,396 | 2,435 | +2.35% | 58,300 | 480億6982万 | +5.27% | 15.56 | 2.43 |
06/28 | 2,375 | 2,397 | 2,374 | 2,379 | -0.04% | 27,900 | 469億6431万 | +3.17% | 15.2 | 2.38 |
06/27 | 2,358 | 2,384 | 2,337 | 2,380 | +0.93% | 29,500 | 469億8405万 | +3.39% | 15.2 | 2.38 |
06/26 | 2,339 | 2,376 | 2,307 | 2,358 | +0.81% | 41,300 | 465億4974万 | +2.57% | 15.06 | 2.36 |
06/25 | 2,365 | 2,385 | 2,333 | 2,339 | -1.1% | 33,700 | 461億7466万 | +1.78% | 14.94 | 2.34 |
06/24 | 2,376 | 2,392 | 2,356 | 2,365 | +0.13% | 52,200 | 466億8793万 | +2.96% | 15.11 | 2.36 |
06/21 | 2,352 | 2,372 | 2,328 | 2,362 | +0.17% | 39,200 | 466億2871万 | +2.7% | 15.09 | 2.36 |
06/20 | 2,377 | 2,400 | 2,333 | 2,358 | -0.34% | 35,000 | 465億4974万 | +2.34% | 15.06 | 2.36 |
06/19 | 2,307 | 2,373 | 2,307 | 2,366 | +3.23% | 46,600 | 467億767万 | +2.56% | 15.12 | 2.36 |
06/18 | 2,333 | 2,350 | 2,287 | 2,292 | -1.08% | 32,100 | 452億4683万 | -0.78% | 14.64 | 2.29 |
06/17 | 2,341 | 2,365 | 2,310 | 2,317 | -1.24% | 28,300 | 457億4036万 | +0.13% | 14.8 | 2.32 |
06/14 | 2,328 | 2,362 | 2,317 | 2,346 | +0.3% | 39,300 | 463億1285万 | +1.08% | 14.99 | 2.34 |
06/13 | 2,355 | 2,365 | 2,301 | 2,339 | -1.39% | 46,500 | 461億7466万 | +0.47% | 14.94 | 2.34 |
06/12 | 2,369 | 2,385 | 2,356 | 2,372 | -0.38% | 36,400 | 468億2612万 | +1.45% | 15.15 | 2.37 |
06/11 | 2,385 | 2,394 | 2,361 | 2,381 | -0.5% | 43,300 | 470億379万 | +1.32% | 15.21 | 2.38 |
06/10 | 2,377 | 2,416 | 2,375 | 2,393 | +1.36% | 79,900 | 472億4069万 | +1.18% | 15.29 | 2.39 |
06/07 | 2,250 | 2,364 | 2,250 | 2,361 | +4.75% | 120,500 | 466億897万 | -0.71% | 15.08 | 2.36 |
06/06 | 2,260 | 2,330 | 2,230 | 2,254 | +1.9% | 338,200 | 444億9666万 | -5.77% | 14.4 | 2.25 |
06/05 | 2,191 | 2,224 | 2,182 | 2,212 | +3.32% | 41,300 | 436億6753万 | -8.18% | 14.13 | 2.21 |
06/04 | 2,145 | 2,163 | 2,115 | 2,141 | -0.28% | 51,600 | 422億6590万 | -11.78% | 13.68 | 2.14 |
06/03 | 2,159 | 2,159 | 2,120 | 2,147 | -2.28% | 73,000 | 423億8435万 | -12.22% | 13.72 | 2.15 |
05/31 | 2,241 | 2,252 | 2,184 | 2,197 | -2.05% | 96,000 | 433億7141万 | -10.84% | 14.04 | 2.2 |
05/30 | 2,215 | 2,253 | 2,189 | 2,243 | +1.22% | 78,800 | 442億7951万 | -9.48% | 14.33 | 2.24 |
05/29 | 2,240 | 2,251 | 2,187 | 2,216 | -2.29% | 88,300 | 437億4649万 | -11.11% | 14.16 | 2.21 |
05/28 | 2,270 | 2,293 | 2,238 | 2,268 | +0.09% | 140,300 | 447億7304万 | -9.61% | 14.49 | 2.27 |
05/27 | 2,299 | 2,299 | 2,253 | 2,266 | -0.66% | 70,300 | 447億3355万 | -10.22% | 14.48 | 2.26 |
05/24 | 2,261 | 2,287 | 2,223 | 2,281 | -0.52% | 65,400 | 450億2967万 | -10.13% | 14.57 | 2.28 |
05/23 | 2,313 | 2,334 | 2,290 | 2,293 | -1.59% | 66,800 | 452億6657万 | -10.08% | 14.65 | 2.29 |
05/22 | 2,340 | 2,352 | 2,312 | 2,330 | -0.26% | 74,600 | 459億9699万 | -9.06% | 14.89 | 2.33 |
05/21 | 2,400 | 2,400 | 2,312 | 2,336 | -3.47% | 140,800 | 461億1544万 | -9.28% | 14.92 | 2.33 |
05/20 | 2,477 | 2,488 | 2,411 | 2,420 | -2.26% | 51,800 | 477億7370万 | -6.74% | 15.46 | 2.42 |
05/17 | 2,444 | 2,508 | 2,443 | 2,476 | +2.19% | 70,600 | 488億7921万 | -5.17% | 15.82 | 2.47 |
05/16 | 2,449 | 2,449 | 2,400 | 2,423 | -0.66% | 54,200 | 478億3292万 | -7.66% | 15.48 | 2.42 |
05/15 | 2,410 | 2,450 | 2,398 | 2,439 | +1.54% | 72,500 | 481億4878万 | -7.47% | 15.58 | 2.44 |
05/14 | 2,437 | 2,437 | 2,388 | 2,402 | -3.65% | 151,900 | 474億1836万 | -9.26% | 15.34 | 2.4 |
05/13 | 2,501 | 2,527 | 2,462 | 2,493 | -1.23% | 76,000 | 492億1481万 | -6.28% | 15.93 | 2.49 |
05/10 | 2,575 | 2,587 | 2,510 | 2,524 | -1.98% | 101,700 | 498億2678万 | -5.33% | 16.12 | 2.52 |
05/09 | 2,663 | 2,663 | 2,571 | 2,575 | -4.06% | 88,100 | 508億3359万 | -3.56% | 16.45 | 2.57 |
05/08 | 2,720 | 2,759 | 2,664 | 2,684 | -2.79% | 83,100 | 529億8538万 | +0.37% | 17.15 | 2.68 |
05/07 | 2,734 | 2,770 | 2,714 | 2,761 | +1.54% | 59,800 | 545億545万 | +3.33% | 17.64 | 2.76 |
04/26 | 2,691 | 2,775 | 2,648 | 2,719 | +0.33% | 121,200 | 536億7632万 | +2.03% | 17.37 | 2.72 |
04/25 | 2,669 | 2,711 | 2,663 | 2,710 | +1.96% | 60,000 | 534億9865万 | +1.8% | 17.31 | 2.71 |
04/24 | 2,683 | 2,720 | 2,651 | 2,658 | -0.82% | 55,400 | 524億7210万 | -0.08% | 16.98 | 2.66 |
04/23 | 2,618 | 2,687 | 2,618 | 2,680 | +2.37% | 96,700 | 529億641万 | +0.71% | 17.12 | 2.68 |
04/22 | 2,571 | 2,618 | 2,556 | 2,618 | +1.51% | 46,600 | 516億8246万 | -1.62% | 16.72 | 2.62 |
04/19 | 2,564 | 2,600 | 2,560 | 2,579 | +0.59% | 41,800 | 509億1255万 | -3.12% | 16.48 | 2.58 |
04/18 | 2,593 | 2,601 | 2,556 | 2,564 | -1.57% | 48,800 | 506億1643万 | -3.75% | 16.38 | 2.56 |
04/17 | 2,633 | 2,657 | 2,586 | 2,605 | -0.76% | 123,900 | 514億2582万 | -2.36% | 16.64 | 2.6 |
04/16 | 2,616 | 2,638 | 2,599 | 2,625 | -0.08% | 69,700 | 518億2065万 | -1.69% | 16.77 | 2.62 |
04/15 | 2,625 | 2,676 | 2,619 | 2,627 | -0.23% | 76,400 | 518億6013万 | -1.5% | 16.78 | 2.63 |
04/12 | 2,577 | 2,644 | 2,566 | 2,633 | +2.49% | 186,700 | 519億7857万 | -1.2% | 16.82 | 2.63 |
04/11 | 2,600 | 2,605 | 2,563 | 2,569 | -1.19% | 68,700 | 507億1514万 | -3.67% | 16.41 | 2.57 |
04/10 | 2,620 | 2,633 | 2,558 | 2,600 | -2.26% | 158,100 | 513億2712万 | -2.66% | 16.61 | 2.6 |
04/09 | 2,801 | 2,844 | 2,605 | 2,660 | -5.67% | 321,600 | 525億1159万 | -0.52% | 16.99 | 2.66 |
04/08 | 2,880 | 2,939 | 2,778 | 2,820 | -0.7% | 231,700 | 556億7018万 | +5.46% | 18.02 | 2.82 |
04/05 | 2,848 | 2,865 | 2,802 | 2,840 | +1.5% | 183,500 | 560億6500万 | +6.45% | 18.14 | 2.84 |
04/04 | 2,730 | 2,810 | 2,722 | 2,798 | +3.21% | 170,300 | 552億3587万 | +5.15% | 17.87 | 2.8 |
04/03 | 2,710 | 2,724 | 2,685 | 2,711 | -0.07% | 76,700 | 535億1839万 | +2.07% | 17.32 | 2.71 |
04/02 | 2,728 | 2,746 | 2,696 | 2,713 | -0.37% | 97,300 | 535億5787万 | +2.22% | 17.33 | 2.71 |
04/01 | 2,700 | 2,741 | 2,699 | 2,723 | +2.48% | 107,900 | 537億5528万 | +2.75% | 17.4 | 2.72 |
03/29 | 2,636 | 2,663 | 2,617 | 2,657 | +1.41% | 53,900 | 524億5236万 | +0.49% | 16.97 | 2.66 |
03/28 | 2,650 | 2,650 | 2,600 | 2,620 | -1.84% | 41,900 | 517億2194万 | -0.83% | 16.74 | 2.62 |
03/27 | 2,648 | 2,688 | 2,641 | 2,669 | +1.14% | 48,700 | 526億8926万 | +1.02% | 17.05 | 2.67 |
03/26 | 2,618 | 2,655 | 2,593 | 2,639 | +2.25% | 66,800 | 520億9702万 | +0.04% | 16.86 | 2.64 |
03/25 | 2,602 | 2,604 | 2,557 | 2,581 | -2.68% | 53,200 | 509億5203万 | -2.12% | 16.49 | 2.58 |
03/22 | 2,655 | 2,690 | 2,635 | 2,652 | -0.3% | 66,700 | 523億5366万 | +0.61% | 16.94 | 2.65 |
03/20 | 2,650 | 2,673 | 2,632 | 2,660 | -0.37% | 79,000 | 525億1159万 | +1.1% | 16.99 | 2.66 |
03/19 | 2,700 | 2,700 | 2,658 | 2,670 | -0.71% | 70,900 | 527億900万 | +1.68% | 17.06 | 2.67 |
03/18 | 2,683 | 2,702 | 2,672 | 2,689 | +1.82% | 67,500 | 530億8408万 | +2.56% | 17.18 | 2.69 |
03/15 | 2,635 | 2,680 | 2,635 | 2,641 | +0.3% | 60,900 | 521億3650万 | +0.99% | 16.87 | 2.64 |
03/14 | 2,662 | 2,690 | 2,625 | 2,633 | -1.09% | 45,000 | 519億7857万 | +0.88% | 16.82 | 2.63 |
03/13 | 2,650 | 2,718 | 2,650 | 2,662 | +0.6% | 72,300 | 525億5107万 | +2.07% | 17.01 | 2.66 |
03/12 | 2,588 | 2,656 | 2,568 | 2,646 | +3.6% | 108,200 | 522億3521万 | +1.53% | 16.9 | 2.64 |
03/11 | 2,575 | 2,589 | 2,503 | 2,554 | -1.05% | 99,100 | 504億1902万 | -1.92% | 16.32 | 2.55 |
03/08 | 2,650 | 2,682 | 2,552 | 2,581 | -3.77% | 112,100 | 509億5203万 | -0.88% | 16.49 | 2.58 |
03/07 | 2,648 | 2,697 | 2,642 | 2,682 | +0.71% | 62,000 | 529億4589万 | +3.07% | 17.13 | 2.68 |
03/06 | 2,665 | 2,676 | 2,647 | 2,663 | -0.49% | 54,900 | 525億7081万 | +2.66% | 17.01 | 2.66 |
03/05 | 2,674 | 2,692 | 2,653 | 2,676 | +0.07% | 52,600 | 528億2745万 | +3.32% | 17.1 | 2.67 |
03/04 | 2,704 | 2,714 | 2,667 | 2,674 | +0.26% | 67,300 | 527億8796万 | +3.4% | 17.08 | 2.67 |
03/01 | 2,661 | 2,697 | 2,657 | 2,667 | -0.19% | 42,700 | 526億4978万 | +3.25% | 17.04 | 2.67 |
02/28 | 2,692 | 2,707 | 2,667 | 2,672 | -0.15% | 72,900 | 527億4848万 | +3.53% | 17.91 | 2.71 |
02/27 | 2,630 | 2,715 | 2,629 | 2,676 | +1.33% | 161,800 | 528億2745万 | +3.68% | 17.94 | 2.71 |
02/26 | 2,610 | 2,644 | 2,572 | 2,641 | +0.99% | 131,700 | 521億3650万 | +2.36% | 17.7 | 2.68 |
02/25 | 2,595 | 2,615 | 2,576 | 2,615 | +1.83% | 162,300 | 516億2323万 | +1.28% | 17.53 | 2.65 |
02/22 | 2,588 | 2,591 | 2,539 | 2,568 | -1.61% | 162,500 | 506億9540万 | -0.89% | 17.21 | 2.6 |
02/21 | 2,601 | 2,628 | 2,592 | 2,610 | -0.42% | 102,600 | 515億2453万 | +0.27% | 17.49 | 2.65 |
02/20 | 2,618 | 2,648 | 2,579 | 2,621 | +1.31% | 179,600 | 517億4168万 | +0.31% | 17.57 | 2.66 |
02/19 | 2,577 | 2,587 | 2,530 | 2,587 | -0.65% | 117,600 | 510億7048万 | -1.52% | 17.34 | 2.62 |
02/18 | 2,567 | 2,627 | 2,555 | 2,604 | +1.8% | 156,400 | 514億608万 | -1.4% | 17.45 | 2.64 |
02/15 | 2,530 | 2,570 | 2,477 | 2,558 | +1.19% | 220,600 | 504億9798万 | -3.44% | 17.15 | 2.59 |
02/14 | 2,530 | 2,565 | 2,507 | 2,528 | -0.2% | 112,600 | 499億575万 | -5.18% | 16.95 | 2.56 |
02/13 | 2,580 | 2,580 | 2,524 | 2,533 | -1.13% | 115,200 | 500億445万 | -5.45% | 16.98 | 2.57 |
02/12 | 2,527 | 2,585 | 2,525 | 2,562 | +1.59% | 86,400 | 505億7695万 | -4.55% | 17.17 | 2.6 |
02/08 | 2,506 | 2,537 | 2,480 | 2,522 | -0.04% | 105,900 | 497億8730万 | -5.97% | 16.9 | 2.56 |
02/07 | 2,579 | 2,582 | 2,512 | 2,523 | -2.21% | 117,800 | 498億704万 | -6.07% | 16.91 | 2.56 |
02/06 | 2,610 | 2,615 | 2,544 | 2,580 | -0.58% | 143,400 | 509億3229万 | -4.09% | 17.29 | 2.62 |