株価チャート
2019/01/25~2019/06/25
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 |
06/25 | 1,010 | 1,039 | 933 | 933 | -7.35% | 21,900 | 131億2926万 | +13.5% | 5.44 | 0.67 |
06/24 | 1,042 | 1,075 | 1,006 | 1,007 | -2.99% | 23,200 | 141億7060万 | +23.56% | 5.87 | 0.72 |
06/21 | 960 | 1,115 | 931 | 1,038 | +7.34% | 83,500 | 146億683万 | +28.94% | 6.05 | 0.75 |
06/20 | 917 | 1,055 | 882 | 967 | +6.03% | 78,900 | 136億772万 | +21.79% | 5.64 | 0.69 |
06/19 | 871 | 922 | 860 | 912 | +8.31% | 46,000 | 128億3375万 | +15.88% | 5.32 | 0.65 |
06/18 | 867 | 867 | 840 | 842 | -0.47% | 14,200 | 118億4870万 | +7.26% | 4.91 | 0.6 |
06/17 | 870 | 870 | 843 | 846 | +0.71% | 7,600 | 119億499万 | +7.22% | 4.93 | 0.61 |
06/14 | 864 | 871 | 840 | 840 | -3.67% | 31,600 | 118億2056万 | +5.93% | 4.9 | 0.6 |
06/13 | 895 | 895 | 855 | 872 | -3.43% | 36,700 | 122億7087万 | +9.41% | 5.08 | 0.63 |
06/12 | 927 | 927 | 874 | 903 | -1.74% | 51,300 | 127億710万 | +12.88% | 5.26 | 0.65 |
06/11 | 1,050 | 1,063 | 880 | 919 | -8.37% | 197,600 | 129億3225万 | +14.73% | 5.36 | 0.66 |
06/10 | 958 | 1,003 | 957 | 1,003 | +17.58% | 123,100 | 141億1431万 | +24.91% | 5.85 | 0.72 |
06/07 | 808 | 853 | 805 | 853 | +21.34% | 55,400 | 120億350万 | +6.36% | 4.97 | 0.61 |
06/06 | 713 | 728 | 701 | 703 | -1.4% | 9,500 | 98億9268万 | -12.89% | 4.1 | 0.5 |
06/05 | 702 | 713 | 702 | 713 | +1.86% | 3,600 | 100億3340万 | -12.84% | 4.16 | 0.51 |
06/04 | 701 | 712 | 699 | 700 | -0.14% | 6,100 | 98億5047万 | -15.66% | 4.08 | 0.5 |
06/03 | 710 | 710 | 701 | 701 | -1.96% | 6,000 | 98億6454万 | -16.84% | 4.09 | 0.5 |
05/31 | 731 | 739 | 711 | 715 | -0.69% | 10,800 | 100億6155万 | -16.37% | 4.17 | 0.51 |
05/30 | 726 | 743 | 719 | 720 | +1.27% | 9,800 | 101億3191万 | -16.96% | 4.2 | 0.52 |
05/29 | 711 | 716 | 710 | 711 | -0.7% | 4,400 | 100億526万 | -19.02% | 4.14 | 0.51 |
05/28 | 723 | 723 | 716 | 716 | -0.97% | 5,600 | 100億7562万 | -19.46% | 4.17 | 0.51 |
05/27 | 735 | 737 | 723 | 723 | -1.36% | 6,400 | 101億7412万 | -19.67% | 4.21 | 0.52 |
05/24 | 754 | 754 | 733 | 733 | -1.61% | 7,600 | 103億1484万 | -19.54% | 4.27 | 0.53 |
05/23 | 764 | 766 | 743 | 745 | +0.68% | 22,500 | 104億8371万 | -19.11% | 4.34 | 0.53 |
05/22 | 756 | 759 | 734 | 740 | -0.13% | 17,200 | 104億1335万 | -20.43% | 4.31 | 0.53 |
05/21 | 763 | 764 | 741 | 741 | -3.14% | 5,000 | 104億2742万 | -21.17% | 4.32 | 0.53 |
05/20 | 765 | 775 | 747 | 765 | 0% | 9,600 | 107億6515万 | -19.39% | 4.46 | 0.55 |
05/17 | 800 | 800 | 762 | 765 | -3.65% | 10,100 | 107億6515万 | -20.15% | 4.46 | 0.55 |
05/16 | 855 | 855 | 793 | 794 | -7.13% | 12,000 | 111億7324万 | -17.89% | 4.63 | 0.57 |
05/15 | 957 | 957 | 848 | 855 | -10.66% | 25,200 | 120億3164万 | -12.31% | 4.98 | 0.61 |
05/14 | 907 | 957 | 901 | 957 | +2.9% | 1,900 | 134億6699万 | -2.35% | 5.58 | 0.69 |
05/13 | 948 | 948 | 930 | 930 | -1.9% | 1,400 | 130億8705万 | -5.2% | 5.42 | 0.67 |
05/10 | 933 | 948 | 933 | 948 | +1.39% | 300 | 133億4035万 | -3.76% | 5.53 | 0.68 |
05/09 | 937 | 937 | 935 | 935 | -0.95% | 1,000 | 131億5741万 | -5.36% | 5.45 | 0.67 |
05/08 | 952 | 957 | 944 | 944 | -1.77% | 3,900 | 132億8406万 | -4.93% | 5.5 | 0.68 |
05/07 | 970 | 970 | 956 | 961 | -1.94% | 1,800 | 135億2328万 | -3.71% | 5.6 | 0.69 |
04/26 | 980 | 981 | 977 | 980 | +0.31% | 1,900 | 137億9065万 | -2.2% | 5.71 | 0.7 |
04/25 | 980 | 981 | 977 | 977 | -0.41% | 2,500 | 137億4844万 | -2.98% | 5.69 | 0.7 |
04/24 | 1,012 | 1,012 | 975 | 981 | -3.25% | 1,600 | 138億473万 | -2.97% | 5.72 | 0.7 |
04/23 | 1,018 | 1,018 | 1,014 | 1,014 | -0.2% | 2,500 | 142億6910万 | -0.29% | 5.91 | 0.73 |
04/22 | 1,039 | 1,040 | 1,016 | 1,016 | 0% | 2,200 | 142億9725万 | -0.39% | 5.92 | 0.73 |
04/19 | 1,020 | 1,052 | 1,014 | 1,016 | +0.2% | 9,400 | 142億9725万 | -0.88% | 5.92 | 0.73 |
04/18 | 1,000 | 1,014 | 997 | 1,014 | +1.91% | 3,900 | 142億6910万 | -1.46% | 5.91 | 0.73 |
04/17 | 991 | 1,010 | 991 | 995 | +0.51% | 4,700 | 140億173万 | -3.68% | 5.8 | 0.71 |
04/16 | 990 | 998 | 990 | 990 | 0% | 2,700 | 139億3137万 | -4.72% | 5.77 | 0.71 |
04/15 | 1,010 | 1,010 | 988 | 990 | +0.51% | 3,200 | 139億3137万 | -5.35% | 5.77 | 0.71 |
04/12 | 985 | 985 | 985 | 985 | +0.92% | 100 | 138億6101万 | -6.46% | 5.74 | 0.71 |
04/11 | 977 | 977 | 976 | 976 | -1.61% | 1,000 | 137億3436万 | -8.01% | 5.69 | 0.7 |
04/10 | 975 | 994 | 975 | 992 | +1.22% | 1,000 | 139億5952万 | -7.29% | 5.78 | 0.71 |
04/09 | 998 | 998 | 980 | 980 | +0.51% | 1,100 | 137億9065万 | -9.18% | 5.71 | 0.7 |
04/08 | 991 | 998 | 975 | 975 | -0.51% | 2,700 | 137億2029万 | -10.39% | 5.68 | 0.7 |
04/05 | 997 | 997 | 980 | 980 | -1.71% | 3,400 | 137億9065万 | -10.67% | 5.71 | 0.7 |
04/04 | 985 | 998 | 982 | 997 | +1.22% | 2,500 | 140億2988万 | -9.77% | 5.81 | 0.72 |
04/03 | 982 | 998 | 970 | 985 | +1.55% | 2,400 | 138億6101万 | -11.42% | 5.74 | 0.71 |
04/02 | 1,005 | 1,005 | 970 | 970 | -3.48% | 6,100 | 136億4993万 | -13.47% | 5.65 | 0.7 |
04/01 | 1,015 | 1,045 | 1,005 | 1,005 | -0.2% | 2,600 | 141億4246万 | -11.14% | 5.86 | 0.72 |
03/29 | 988 | 1,050 | 978 | 1,007 | -3.17% | 29,300 | 141億7060万 | -11.59% | 6.77 | 0.79 |
03/28 | 1,055 | 1,069 | 1,040 | 1,040 | -1.42% | 900 | 146億3498万 | -9.41% | 7 | 0.82 |
03/27 | 1,085 | 1,085 | 1,055 | 1,055 | -1.31% | 1,900 | 148億4606万 | -8.82% | 7.1 | 0.83 |
03/26 | 1,071 | 1,104 | 1,068 | 1,069 | +0.19% | 2,000 | 150億4307万 | -8.16% | 7.19 | 0.84 |
03/25 | 1,071 | 1,071 | 1,063 | 1,067 | -1.93% | 1,200 | 150億1493万 | -8.88% | 7.18 | 0.84 |
03/22 | 1,100 | 1,116 | 1,086 | 1,088 | -1.09% | 3,000 | 153億1044万 | -7.56% | 7.32 | 0.86 |
03/20 | 1,103 | 1,103 | 1,100 | 1,100 | -0.72% | 5,200 | 154億7931万 | -7.02% | 7.4 | 0.87 |
03/19 | 1,110 | 1,110 | 1,100 | 1,108 | -0.18% | 1,800 | 155億9188万 | -6.73% | 7.45 | 0.87 |
03/18 | 1,150 | 1,150 | 1,102 | 1,110 | -1.77% | 8,100 | 156億2003万 | -7.04% | 7.47 | 0.87 |
03/15 | 1,122 | 1,148 | 1,122 | 1,130 | +0.8% | 2,400 | 159億147万 | -5.83% | 7.6 | 0.89 |
03/14 | 1,112 | 1,145 | 1,112 | 1,121 | +1.17% | 3,500 | 157億7482万 | -7.13% | 7.54 | 0.88 |
03/13 | 1,141 | 1,142 | 1,102 | 1,108 | -3.9% | 2,300 | 155億9188万 | -8.88% | 7.45 | 0.87 |
03/12 | 1,161 | 1,161 | 1,153 | 1,153 | -0.6% | 2,900 | 162億2513万 | -5.8% | 7.76 | 0.91 |
03/11 | 1,201 | 1,201 | 1,157 | 1,160 | -0.94% | 2,900 | 163億2363万 | -5.61% | 7.8 | 0.91 |
03/08 | 1,176 | 1,180 | 1,171 | 1,171 | -0.51% | 1,400 | 164億7842万 | -4.95% | 7.88 | 0.92 |
03/07 | 1,202 | 1,202 | 1,177 | 1,177 | -2.65% | 1,300 | 165億6286万 | -4.7% | 7.92 | 0.93 |
03/06 | 1,210 | 1,218 | 1,202 | 1,209 | -0.41% | 1,200 | 170億1316万 | -2.18% | 8.13 | 0.95 |
03/05 | 1,200 | 1,214 | 1,186 | 1,214 | +1.93% | 5,800 | 170億8352万 | -1.7% | 8.17 | 0.96 |
03/04 | 1,213 | 1,213 | 1,190 | 1,191 | -0.75% | 1,900 | 167億5987万 | -3.56% | 8.01 | 0.94 |
03/01 | 1,190 | 1,200 | 1,190 | 1,200 | +1.18% | 400 | 168億8652万 | -2.91% | 8.07 | 0.95 |
02/28 | 1,190 | 1,195 | 1,185 | 1,186 | -0.08% | 2,200 | 166億8951万 | -4.05% | 7.98 | 0.93 |
02/27 | 1,207 | 1,209 | 1,185 | 1,187 | -1.66% | 3,000 | 167億358万 | -4.12% | 7.99 | 0.94 |
02/26 | 1,205 | 1,221 | 1,205 | 1,207 | +0.25% | 700 | 169億8502万 | -2.74% | 8.12 | 0.95 |
02/25 | 1,255 | 1,255 | 1,180 | 1,204 | -1.71% | 6,000 | 169億4280万 | -3.22% | 8.1 | 0.95 |
02/22 | 1,216 | 1,247 | 1,196 | 1,225 | -0.08% | 3,000 | 172億3832万 | -1.76% | 8.24 | 0.97 |
02/21 | 1,270 | 1,270 | 1,226 | 1,226 | -1.84% | 1,300 | 172億5239万 | -1.92% | 8.25 | 0.97 |
02/20 | 1,213 | 1,270 | 1,213 | 1,249 | +1.63% | 2,300 | 175億7605万 | -0.32% | 8.4 | 0.98 |
02/19 | 1,246 | 1,246 | 1,212 | 1,229 | -1.29% | 3,500 | 172億9461万 | -2.15% | 8.27 | 0.97 |
02/18 | 1,233 | 1,248 | 1,233 | 1,245 | +1.3% | 900 | 175億1976万 | -1.19% | 8.38 | 0.98 |
02/15 | 1,229 | 1,261 | 1,229 | 1,229 | +0.08% | 1,800 | 172億9461万 | -2.61% | 8.27 | 0.97 |
02/14 | 1,228 | 1,240 | 1,224 | 1,228 | 0% | 800 | 172億8053万 | -2.85% | 8.26 | 0.97 |
02/13 | 1,266 | 1,272 | 1,228 | 1,228 | -3% | 1,500 | 172億8053万 | -3.08% | 8.26 | 0.97 |
02/12 | 1,264 | 1,266 | 1,264 | 1,266 | +0.48% | 500 | 178億1527万 | -0.31% | 8.52 | 1 |
02/08 | 1,303 | 1,303 | 1,260 | 1,260 | -3.37% | 1,300 | 177億3084万 | -0.79% | 8.48 | 0.99 |
02/07 | 1,332 | 1,332 | 1,302 | 1,304 | -2.1% | 2,600 | 183億5001万 | +2.68% | 8.77 | 1.03 |
02/06 | 1,330 | 1,333 | 1,330 | 1,332 | +0.15% | 1,300 | 187億4403万 | +4.88% | 8.96 | 1.05 |
02/05 | 1,260 | 1,330 | 1,216 | 1,330 | +5.22% | 8,100 | 187億1589万 | +4.81% | 8.95 | 1.05 |
02/04 | 1,202 | 1,264 | 1,192 | 1,264 | +2.6% | 2,900 | 177億8713万 | +0.16% | 8.5 | 1 |
02/01 | 1,239 | 1,239 | 1,198 | 1,232 | -1.04% | 1,400 | 173億3682万 | -2.14% | 8.29 | 0.97 |
01/31 | 1,293 | 1,293 | 1,230 | 1,245 | +3.49% | 1,200 | 175億1976万 | -1.19% | 8.38 | 0.98 |
01/30 | 1,203 | 1,203 | 1,203 | 1,203 | 0% | 400 | 169億2873万 | -4.52% | 8.09 | 0.95 |
01/29 | 1,200 | 1,219 | 1,200 | 1,203 | +0.42% | 300 | 169億2873万 | -4.6% | 8.09 | 0.95 |
01/28 | 1,222 | 1,222 | 1,160 | 1,198 | -1.8% | 3,700 | 168億5837万 | -5.15% | 8.06 | 0.94 |
01/25 | 1,208 | 1,220 | 1,208 | 1,220 | +1.33% | 300 | 171億6796万 | -3.94% | 8.21 | 0.96 |