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 | 520 | 529 | 515 | 519 | -0.57% | 39,100 | 17億8027万 | -10.21% | 9.42 | 0.97 |
| 06/27 | 521 | 533 | 520 | 522 | +0.97% | 44,300 | 17億9056万 | -9.84% | 9.47 | 0.97 |
| 06/26 | 512 | 523 | 501 | 517 | 0% | 46,000 | 17億7341万 | -10.71% | 9.38 | 0.96 |
| 06/25 | 525 | 531 | 516 | 517 | -1.52% | 52,400 | 17億7341万 | -10.71% | 9.38 | 0.96 |
| 06/24 | 540 | 545 | 517 | 525 | -4.55% | 114,600 | 18億85万 | -9.33% | 9.53 | 0.98 |
| 06/21 | 575 | 589 | 543 | 550 | -3.68% | 131,800 | 18億8661万 | -4.84% | 9.98 | 1.03 |
| 06/20 | 541 | 575 | 541 | 571 | +3.82% | 130,600 | 19億5864万 | -1.04% | 10.36 | 1.07 |
| 06/19 | 538 | 560 | 537 | 550 | +3.97% | 89,800 | 18億8661万 | -4.01% | 9.98 | 1.03 |
| 06/18 | 530 | 540 | 525 | 529 | -0.19% | 44,600 | 18億1457万 | -7.52% | 9.6 | 0.99 |
| 06/17 | 533 | 536 | 527 | 530 | -0.93% | 43,000 | 18億1800万 | -7.18% | 9.62 | 0.99 |
| 06/14 | 542 | 547 | 524 | 535 | -0.93% | 94,700 | 18億3515万 | -6.14% | 9.71 | 1 |
| 06/13 | 556 | 597 | 535 | 540 | -2.88% | 396,800 | 18億5230万 | -4.93% | 9.8 | 1.01 |
| 06/12 | 571 | 591 | 555 | 556 | -3.47% | 185,400 | 19億719万 | -1.94% | 10.09 | 1.04 |
| 06/11 | 609 | 612 | 576 | 576 | -5.57% | 246,600 | 19億7579万 | +1.95% | 10.45 | 1.07 |
| 06/10 | 630 | 652 | 594 | 610 | -5.28% | 396,500 | 20億9242万 | +8.35% | 11.07 | 1.14 |
| 06/07 | 716 | 765 | 630 | 644 | -7.87% | 1,442,000 | 22億904万 | +15% | 11.69 | 1.2 |
| 06/06 | 709 | 715 | 685 | 699 | -1.41% | 210,500 | 23億9770万 | +25.95% | 12.68 | 1.3 |
| 06/05 | 687 | 717 | 660 | 709 | +4.73% | 306,800 | 24億3201万 | +29.38% | 12.87 | 1.32 |
| 06/04 | 655 | 688 | 618 | 677 | +3.04% | 279,900 | 23億2224万 | +24.91% | 12.29 | 1.26 |
| 06/03 | 612 | 677 | 608 | 657 | +7.35% | 410,400 | 22億5364万 | +22.12% | 11.92 | 1.23 |
| 05/31 | 602 | 622 | 581 | 612 | +2% | 167,700 | 20億9928万 | +14.82% | 11.11 | 1.14 |
| 05/30 | 565 | 631 | 563 | 600 | +6.95% | 423,300 | 20億5812万 | +13.21% | 10.89 | 1.12 |
| 05/29 | 561 | 562 | 543 | 561 | -1.75% | 52,700 | 19億2434万 | +6.45% | 10.18 | 1.05 |
| 05/28 | 584 | 591 | 562 | 571 | -0.52% | 116,500 | 19億5864万 | +8.35% | 10.36 | 1.07 |
| 05/27 | 537 | 598 | 533 | 574 | +7.29% | 234,000 | 19億6893万 | +9.13% | 10.42 | 1.07 |
| 05/24 | 514 | 537 | 508 | 535 | +2.1% | 34,500 | 18億3515万 | +1.9% | 9.71 | 1 |
| 05/23 | 523 | 530 | 505 | 524 | +0.19% | 48,100 | 17億9742万 | -0.19% | 9.51 | 0.98 |
| 05/22 | 505 | 531 | 505 | 523 | +3.56% | 59,400 | 17億9399万 | -0.57% | 9.49 | 0.98 |
| 05/21 | 506 | 511 | 494 | 505 | -1.75% | 28,100 | 17億3225万 | -4.17% | 9.16 | 0.94 |
| 05/20 | 515 | 522 | 502 | 514 | -0.19% | 22,300 | 17億6312万 | -2.84% | 9.33 | 0.96 |
| 05/17 | 496 | 523 | 496 | 515 | +5.53% | 48,700 | 17億6655万 | -3.01% | 9.35 | 0.96 |
| 05/16 | 503 | 514 | 484 | 488 | -4.69% | 54,900 | 16億7393万 | -8.44% | 8.86 | 0.91 |
| 05/15 | 506 | 517 | 497 | 512 | +2.81% | 37,000 | 17億5626万 | -4.48% | 9.29 | 0.96 |
| 05/14 | 477 | 503 | 475 | 498 | -1.97% | 82,700 | 17億823万 | -7.43% | 9.04 | 0.93 |
| 05/13 | 486 | 529 | 481 | 508 | +2.83% | 111,900 | 17億4254万 | -6.27% | 9.22 | 0.95 |
| 05/10 | 494 | 514 | 483 | 494 | -1.79% | 73,100 | 16億9451万 | -9.36% | 8.96 | 0.92 |
| 05/09 | 516 | 516 | 493 | 503 | -2.9% | 57,400 | 17億2539万 | -8.38% | 9.13 | 0.94 |
| 05/08 | 521 | 523 | 508 | 518 | -0.96% | 25,000 | 17億7684万 | -6.67% | 9.4 | 0.97 |
| 05/07 | 525 | 539 | 514 | 523 | -0.38% | 57,300 | 17億9399万 | -6.77% | 9.49 | 0.98 |
| 04/26 | 524 | 525 | 501 | 525 | -0.19% | 85,600 | 18億85万 | -7.41% | 9.53 | 0.98 |
| 04/25 | 540 | 540 | 522 | 526 | -2.59% | 78,400 | 18億428万 | -8.36% | 9.55 | 0.98 |
| 04/24 | 552 | 563 | 538 | 540 | -2.53% | 83,200 | 18億5230万 | -7.22% | 9.8 | 1.01 |
| 04/23 | 561 | 575 | 535 | 554 | -1.77% | 153,700 | 19億33万 | -6.1% | 10.05 | 1.03 |
| 04/22 | 540 | 609 | 533 | 564 | +4.25% | 371,900 | 19億3412万 | -4.89% | 10.23 | 1.05 |
| 04/19 | 523 | 544 | 522 | 541 | +3.05% | 44,800 | 18億5525万 | -9.23% | 9.81 | 1.01 |
| 04/18 | 544 | 550 | 521 | 525 | -3.85% | 55,700 | 18億38万 | -12.5% | 9.52 | 0.98 |
| 04/17 | 545 | 556 | 536 | 546 | -1.62% | 80,700 | 18億7239万 | -9.75% | 9.91 | 1.02 |
| 04/16 | 546 | 565 | 546 | 555 | +0.91% | 54,800 | 19億326万 | -9.02% | 10.07 | 1.04 |
| 04/15 | 546 | 570 | 540 | 550 | +2.61% | 66,500 | 18億8611万 | -10.13% | 9.98 | 1.03 |
| 04/12 | 541 | 559 | 527 | 536 | -0.56% | 111,500 | 18億3810万 | -12.7% | 9.72 | 1 |
| 04/11 | 547 | 556 | 538 | 539 | -2.36% | 72,200 | 18億4839万 | -12.36% | 9.78 | 1.01 |
| 04/10 | 539 | 560 | 537 | 552 | +1.85% | 65,900 | 18億9297万 | -10.68% | 10.01 | 1.03 |
| 04/09 | 563 | 566 | 535 | 542 | -3.73% | 107,700 | 18億5868万 | -12.72% | 9.83 | 1.01 |
| 04/08 | 569 | 578 | 557 | 563 | -1.05% | 67,700 | 19億3069万 | -9.92% | 10.21 | 1.05 |
| 04/05 | 556 | 578 | 556 | 569 | +1.79% | 56,900 | 19億5127万 | -9.39% | 10.32 | 1.06 |
| 04/04 | 563 | 581 | 558 | 559 | -1.24% | 69,100 | 19億1697万 | -11.41% | 10.14 | 1.04 |
| 04/03 | 555 | 590 | 553 | 566 | +1.07% | 133,600 | 19億4098万 | -10.87% | 10.27 | 1.06 |
| 04/02 | 582 | 585 | 547 | 560 | -3.78% | 224,300 | 19億2040万 | -12.23% | 10.16 | 1.04 |
| 04/01 | 586 | 611 | 571 | 582 | -0.68% | 151,000 | 19億9585万 | -9.35% | 10.56 | 1.09 |
| 03/29 | 614 | 624 | 586 | 586 | -4.09% | 199,100 | 20億956万 | -9.15% | 10.63 | 1.09 |
| 03/28 | 640 | 640 | 605 | 611 | -5.27% | 238,200 | 20億9530万 | -5.71% | 11.08 | 1.14 |
| 03/27 | 648 | 674 | 641 | 645 | -1.68% | 156,900 | 22億1189万 | -1.07% | 11.7 | 1.2 |
| 03/26 | 675 | 680 | 646 | 656 | -2.81% | 216,500 | 22億4962万 | +0.15% | 11.9 | 1.22 |
| 03/25 | 690 | 714 | 656 | 675 | -6.25% | 520,300 | 23億1477万 | +2.27% | 12.25 | 1.26 |
| 03/22 | 714 | 766 | 673 | 720 | +0.14% | 937,600 | 24億6909万 | +8.11% | 13.06 | 1.34 |
| 03/20 | 753 | 759 | 701 | 719 | -2.57% | 1,507,800 | 24億6566万 | +7.47% | 13.04 | 1.34 |
| 03/19 | 738 | 738 | 738 | 738 | +15.67% | 30,800 | 25億3082万 | +10.15% | 13.39 | 1.38 |
| 03/18 | 637 | 671 | 626 | 638 | +1.75% | 444,700 | 21億8789万 | -4.92% | 11.57 | 1.19 |
| 03/15 | 650 | 719 | 611 | 627 | -3.54% | 930,400 | 21億5017万 | -7.11% | 11.38 | 1.17 |
| 03/14 | 623 | 728 | 601 | 650 | +3.34% | 1,537,400 | 22億2904万 | -4.69% | 11.79 | 1.21 |
| 03/13 | 733 | 739 | 624 | 629 | -8.84% | 1,390,100 | 21億5702万 | -8.97% | 11.41 | 1.17 |
| 03/12 | 625 | 690 | 625 | 690 | +16.95% | 496,200 | 23億6621万 | -1.57% | 12.52 | 1.29 |
| 03/11 | 601 | 621 | 565 | 590 | -1.34% | 460,300 | 20億2328万 | -16.67% | 10.7 | 1.1 |
| 03/08 | 567 | 618 | 551 | 598 | +3.1% | 242,900 | 20億5072万 | -16.83% | 10.85 | 1.12 |
| 03/07 | 593 | 595 | 571 | 580 | -3.65% | 123,000 | 19億8899万 | -20.55% | 10.52 | 1.08 |
| 03/06 | 618 | 623 | 593 | 602 | -2.59% | 126,200 | 20億6443万 | -18.54% | 10.92 | 1.12 |
| 03/05 | 641 | 647 | 611 | 618 | -4.04% | 151,000 | 21億1930万 | -18.47% | 11.21 | 1.15 |
| 03/04 | 652 | 676 | 642 | 644 | -2.13% | 151,200 | 22億846万 | -17.12% | 11.68 | 1.2 |
| 03/01 | 631 | 704 | 631 | 658 | +3.62% | 621,500 | 22億5647万 | -17.13% | 11.94 | 1.23 |
| 02/28 | 651 | 658 | 633 | 635 | -3.05% | 91,600 | 21億7760万 | -21.51% | 11.52 | 1.18 |
| 02/27 | 645 | 668 | 632 | 655 | +2.18% | 83,400 | 22億4619万 | -19.93% | 11.88 | 1.22 |
| 02/26 | 680 | 680 | 636 | 641 | -4.19% | 151,500 | 21億9818万 | -21.92% | 11.63 | 1.2 |
| 02/25 | 657 | 695 | 640 | 669 | +2.45% | 237,200 | 22億9420万 | -19.01% | 12.14 | 1.25 |
| 02/22 | 663 | 683 | 645 | 653 | -2.25% | 226,300 | 22億3933万 | -21.33% | 11.85 | 1.22 |
| 02/21 | 710 | 723 | 657 | 668 | -4.43% | 419,000 | 22億8856万 | -20.48% | 12.11 | 1.24 |
| 02/20 | 731 | 765 | 695 | 699 | -4.9% | 384,100 | 23億9477万 | -18.34% | 12.67 | 1.3 |
| 02/19 | 761 | 768 | 720 | 735 | -4.3% | 327,400 | 25億1811万 | -14.93% | 13.32 | 1.37 |
| 02/18 | 775 | 805 | 735 | 768 | -8.02% | 599,400 | 26億3116万 | -11.11% | 13.92 | 1.43 |
| 02/15 | 771 | 854 | 755 | 835 | +4.77% | 553,700 | 28億6071万 | -2.91% | 15.13 | 1.56 |
| 02/14 | 790 | 895 | 768 | 797 | +6.98% | 1,539,800 | 27億3052万 | -6.01% | 14.45 | 1.49 |
| 02/13 | 754 | 760 | 721 | 745 | -0.13% | 189,800 | 25億5237万 | -10.78% | 13.5 | 1.39 |
| 02/12 | 745 | 799 | 728 | 746 | +1.5% | 341,300 | 25億5579万 | -9.14% | 13.52 | 1.39 |
| 02/08 | 800 | 804 | 708 | 735 | -10.26% | 388,300 | 25億1811万 | -8.81% | 13.32 | 1.37 |
| 02/07 | 858 | 867 | 814 | 819 | -5.75% | 313,700 | 28億589万 | +3.54% | 14.84 | 1.53 |
| 02/06 | 892 | 919 | 864 | 869 | -0.91% | 405,500 | 29億7719万 | +12.56% | 15.75 | 1.62 |
| 02/05 | 868 | 895 | 834 | 877 | +0.8% | 449,700 | 30億460万 | +16.78% | 15.9 | 1.63 |
| 02/04 | 858 | 923 | 847 | 870 | +2.35% | 476,200 | 29億8062万 | +19.51% | 15.77 | 1.62 |
| 02/01 | 851 | 880 | 820 | 850 | -3.41% | 377,300 | 29億1210万 | +20.06% | 15.41 | 1.58 |
| 01/31 | 857 | 886 | 800 | 880 | +8.37% | 902,200 | 30億1488万 | +27.72% | 15.95 | 1.64 |
| 01/30 | 1,030 | 1,045 | 797 | 812 | -24.88% | 1,231,800 | 27億8191万 | +21.38% | 14.72 | 1.51 |
