株価チャート
2019/02/21~2019/07/22
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 |
07/22 | 1,415 | 1,443 | 1,415 | 1,429 | +1.35% | 1,400 | 37億2254万 | -3.77% | 13.12 | 0.63 |
07/19 | 1,402 | 1,439 | 1,402 | 1,410 | +0.71% | 4,300 | 36億7305万 | -5.37% | 12.95 | 0.62 |
07/18 | 1,474 | 1,474 | 1,400 | 1,400 | -3.05% | 7,500 | 36億4700万 | -6.6% | 12.86 | 0.61 |
07/17 | 1,480 | 1,480 | 1,444 | 1,444 | -1.3% | 4,100 | 37億6162万 | -4.37% | 13.26 | 0.63 |
07/16 | 1,468 | 1,487 | 1,437 | 1,463 | -0.14% | 11,100 | 38億1111万 | -2.98% | 13.43 | 0.64 |
07/12 | 1,477 | 1,485 | 1,458 | 1,465 | -0.48% | 7,100 | 38億1632万 | -2.66% | 13.45 | 0.64 |
07/11 | 1,443 | 1,472 | 1,443 | 1,472 | +2.36% | 10,300 | 38億3456万 | -2% | 13.52 | 0.65 |
07/10 | 1,453 | 1,453 | 1,418 | 1,438 | +0.07% | 9,900 | 37億4599万 | -3.88% | 13.2 | 0.63 |
07/09 | 1,452 | 1,452 | 1,430 | 1,437 | 0% | 5,300 | 37億4338万 | -3.75% | 13.2 | 0.63 |
07/08 | 1,511 | 1,523 | 1,425 | 1,437 | -4.9% | 24,600 | 37億4338万 | -3.49% | 13.2 | 0.63 |
07/05 | 1,516 | 1,517 | 1,503 | 1,511 | -0.85% | 4,400 | 39億3615万 | +1.82% | 13.87 | 0.66 |
07/04 | 1,523 | 1,531 | 1,523 | 1,524 | +0.07% | 2,700 | 39億7002万 | +3.32% | 13.99 | 0.67 |
07/03 | 1,530 | 1,530 | 1,516 | 1,523 | -0.46% | 1,800 | 39億6741万 | +3.82% | 13.99 | 0.67 |
07/02 | 1,537 | 1,537 | 1,520 | 1,530 | -0.46% | 4,400 | 39億8565万 | +4.87% | 14.05 | 0.67 |
07/01 | 1,565 | 1,565 | 1,515 | 1,537 | +1.86% | 7,000 | 40億388万 | +6% | 14.11 | 0.67 |
06/28 | 1,552 | 1,553 | 1,509 | 1,509 | -2.77% | 4,700 | 39億3094万 | +4.72% | 13.86 | 0.66 |
06/27 | 1,536 | 1,583 | 1,525 | 1,552 | +3.05% | 14,600 | 40億4296万 | +8.23% | 14.25 | 0.68 |
06/26 | 1,523 | 1,528 | 1,505 | 1,506 | -1.05% | 1,700 | 39億2313万 | +5.83% | 13.83 | 0.66 |
06/25 | 1,526 | 1,526 | 1,511 | 1,522 | -0.26% | 3,600 | 39億6481万 | +7.56% | 13.98 | 0.67 |
06/24 | 1,485 | 1,547 | 1,470 | 1,526 | +3.39% | 8,300 | 39億7523万 | +8.46% | 14.01 | 0.67 |
06/21 | 1,511 | 1,511 | 1,476 | 1,476 | -3.02% | 13,600 | 38億4498万 | +5.43% | 13.55 | 0.65 |
06/20 | 1,517 | 1,522 | 1,501 | 1,522 | -0.2% | 3,700 | 39億6481万 | +9.1% | 13.98 | 0.67 |
06/19 | 1,487 | 1,545 | 1,487 | 1,525 | +3.39% | 17,400 | 39億7262万 | +9.95% | 14 | 0.67 |
06/18 | 1,463 | 1,524 | 1,463 | 1,475 | -0.47% | 16,900 | 38億4237万 | +6.88% | 13.54 | 0.65 |
06/17 | 1,536 | 1,542 | 1,449 | 1,482 | -4.57% | 30,100 | 38億6061万 | +7.86% | 13.61 | 0.65 |
06/14 | 1,632 | 1,632 | 1,479 | 1,553 | -5.59% | 56,000 | 40億4556万 | +13.52% | 14.26 | 0.68 |
06/13 | 1,565 | 1,648 | 1,551 | 1,645 | -2.37% | 41,900 | 42億8522万 | +20.87% | 15.11 | 0.72 |
06/12 | 1,600 | 1,692 | 1,551 | 1,685 | +21.05% | 251,800 | 43億8942万 | +24.81% | 15.47 | 0.74 |
06/11 | 1,392 | 1,392 | 1,381 | 1,392 | +0.65% | 4,600 | 36億2616万 | +4.11% | 12.78 | 0.61 |
06/10 | 1,390 | 1,398 | 1,374 | 1,383 | -0.14% | 4,400 | 36億271万 | +3.36% | 12.7 | 0.61 |
06/07 | 1,347 | 1,393 | 1,347 | 1,385 | +4.61% | 8,900 | 36億792万 | +3.28% | 12.72 | 0.61 |
06/06 | 1,363 | 1,388 | 1,324 | 1,324 | -3.78% | 4,900 | 34億4902万 | -1.63% | 12.16 | 0.58 |
06/05 | 1,329 | 1,398 | 1,329 | 1,376 | +3.93% | 18,100 | 35億8448万 | +1.55% | 12.64 | 0.6 |
06/04 | 1,311 | 1,324 | 1,301 | 1,324 | +1.77% | 5,700 | 34億4902万 | -3.22% | 12.16 | 0.58 |
06/03 | 1,301 | 1,304 | 1,297 | 1,301 | -0.46% | 5,300 | 33億8910万 | -5.93% | 11.95 | 0.57 |
05/31 | 1,351 | 1,351 | 1,303 | 1,307 | -0.83% | 5,100 | 34億473万 | -6.51% | 12 | 0.57 |
05/30 | 1,310 | 1,318 | 1,306 | 1,318 | -0.23% | 1,700 | 34億3339万 | -6.72% | 12.1 | 0.58 |
05/29 | 1,309 | 1,326 | 1,309 | 1,321 | +0.61% | 5,000 | 34億4120万 | -7.43% | 12.13 | 0.58 |
05/28 | 1,317 | 1,324 | 1,310 | 1,313 | 0% | 2,600 | 34億2036万 | -8.88% | 12.06 | 0.58 |
05/27 | 1,310 | 1,328 | 1,304 | 1,313 | 0% | 4,900 | 34億2036万 | -9.7% | 12.06 | 0.58 |
05/24 | 1,302 | 1,327 | 1,300 | 1,313 | +1% | 5,800 | 34億2036万 | -10.38% | 12.06 | 0.58 |
05/23 | 1,303 | 1,306 | 1,300 | 1,300 | -0.23% | 2,200 | 33億8650万 | -12.04% | 11.94 | 0.57 |
05/22 | 1,311 | 1,317 | 1,302 | 1,303 | -0.38% | 5,100 | 33億9431万 | -12.73% | 11.96 | 0.57 |
05/21 | 1,343 | 1,343 | 1,302 | 1,308 | -4.04% | 8,300 | 34億734万 | -13.26% | 12.01 | 0.57 |
05/20 | 1,356 | 1,363 | 1,338 | 1,363 | +1.87% | 6,400 | 35億5061万 | -10.45% | 12.52 | 0.6 |
05/17 | 1,333 | 1,343 | 1,333 | 1,338 | +0.38% | 2,900 | 34億8549万 | -12.66% | 12.29 | 0.59 |
05/16 | 1,341 | 1,343 | 1,313 | 1,333 | -1.33% | 4,700 | 34億7246万 | -13.55% | 12.24 | 0.58 |
05/15 | 1,337 | 1,357 | 1,337 | 1,351 | +1.58% | 5,200 | 35億1935万 | -12.95% | 12.41 | 0.59 |
05/14 | 1,319 | 1,330 | 1,306 | 1,330 | -0.23% | 9,000 | 34億6465万 | -14.74% | 12.21 | 0.58 |
05/13 | 1,356 | 1,356 | 1,325 | 1,333 | -2.63% | 8,400 | 34億7246万 | -15.04% | 12.24 | 0.58 |
05/10 | 1,360 | 1,394 | 1,359 | 1,369 | +0.44% | 11,900 | 35億6624万 | -13.13% | 12.57 | 0.6 |
05/09 | 1,370 | 1,377 | 1,360 | 1,363 | -0.51% | 9,900 | 35億5061万 | -13.79% | 12.52 | 0.6 |
05/08 | 1,382 | 1,404 | 1,365 | 1,370 | -2.7% | 13,300 | 35億6885万 | -13.62% | 12.58 | 0.6 |
05/07 | 1,453 | 1,454 | 1,407 | 1,408 | -4.22% | 13,300 | 36億6784万 | -11.34% | 12.93 | 0.62 |
04/26 | 1,502 | 1,504 | 1,417 | 1,470 | -2.52% | 11,200 | 38億2935万 | -7.37% | 6.27 | 0.66 |
04/25 | 1,548 | 1,548 | 1,505 | 1,508 | -2.52% | 17,200 | 39億2834万 | -4.8% | 6.44 | 0.68 |
04/24 | 1,530 | 1,575 | 1,511 | 1,547 | -9% | 54,300 | 40億2993万 | -2.09% | 6.6 | 0.7 |
04/23 | 1,693 | 1,713 | 1,683 | 1,700 | +0.47% | 41,500 | 44億2850万 | +8.07% | 7.26 | 0.76 |
04/22 | 1,685 | 1,697 | 1,684 | 1,692 | +0.48% | 21,600 | 44億766万 | +8.39% | 7.22 | 0.76 |
04/19 | 1,675 | 1,684 | 1,638 | 1,684 | +0.6% | 28,700 | 43億8682万 | +8.79% | 7.19 | 0.76 |
04/18 | 1,677 | 1,680 | 1,655 | 1,674 | -0.24% | 13,400 | 43億6077万 | +8.98% | 7.15 | 0.75 |
04/17 | 1,665 | 1,680 | 1,661 | 1,678 | +1.27% | 10,800 | 43億7119万 | +10.18% | 7.16 | 0.75 |
04/16 | 1,639 | 1,664 | 1,639 | 1,657 | +1.47% | 11,100 | 43億1648万 | +9.74% | 7.07 | 0.75 |
04/15 | 1,607 | 1,635 | 1,604 | 1,633 | +1.81% | 16,500 | 42億5396万 | +9.08% | 6.97 | 0.73 |
04/12 | 1,641 | 1,641 | 1,594 | 1,604 | -2.08% | 21,100 | 41億7842万 | +7.94% | 6.85 | 0.72 |
04/11 | 1,663 | 1,663 | 1,619 | 1,638 | -1.86% | 15,800 | 42億6699万 | +10.83% | 6.99 | 0.74 |
04/10 | 1,676 | 1,676 | 1,651 | 1,669 | -0.06% | 6,600 | 43億4774万 | +13.61% | 7.12 | 0.75 |
04/09 | 1,669 | 1,692 | 1,632 | 1,670 | +0.66% | 23,200 | 43億5035万 | +14.54% | 7.13 | 0.75 |
04/08 | 1,623 | 1,659 | 1,623 | 1,659 | +2.72% | 21,500 | 43億2169万 | +14.65% | 7.08 | 0.75 |
04/05 | 1,606 | 1,638 | 1,606 | 1,615 | +1% | 16,400 | 42億707万 | +12.47% | 6.89 | 0.73 |
04/04 | 1,584 | 1,605 | 1,584 | 1,599 | +1.27% | 21,500 | 41億6539万 | +12.05% | 6.83 | 0.72 |
04/03 | 1,559 | 1,581 | 1,556 | 1,579 | +1.28% | 10,400 | 41億1329万 | +11.35% | 6.74 | 0.71 |
04/02 | 1,546 | 1,569 | 1,545 | 1,559 | +1.23% | 11,300 | 40億6119万 | +10.57% | 6.65 | 0.7 |
04/01 | 1,544 | 1,548 | 1,528 | 1,540 | +2.12% | 18,200 | 40億1170万 | +9.84% | 6.57 | 0.69 |
03/29 | 1,495 | 1,511 | 1,495 | 1,508 | +0.94% | 7,600 | 39億2834万 | +8.18% | 6.44 | 0.68 |
03/28 | 1,500 | 1,509 | 1,485 | 1,494 | -0.27% | 12,600 | 38億9187万 | +7.71% | 6.38 | 0.67 |
03/27 | 1,422 | 1,500 | 1,420 | 1,498 | +5.57% | 21,400 | 39億229万 | +8.55% | 6.39 | 0.67 |
03/26 | 1,371 | 1,419 | 1,371 | 1,419 | +3.05% | 5,500 | 36億9649万 | +3.35% | 6.06 | 0.64 |
03/25 | 1,404 | 1,404 | 1,373 | 1,377 | -1.92% | 5,600 | 35億8708万 | +0.58% | 5.88 | 0.62 |
03/22 | 1,408 | 1,408 | 1,395 | 1,404 | +0.72% | 4,900 | 36億5742万 | +2.78% | 5.99 | 0.63 |
03/20 | 1,394 | 1,400 | 1,389 | 1,394 | +0.58% | 3,200 | 36億3137万 | +2.42% | 5.95 | 0.63 |
03/19 | 1,381 | 1,388 | 1,381 | 1,386 | 0% | 1,300 | 36億1053万 | +2.06% | 5.92 | 0.62 |
03/18 | 1,371 | 1,388 | 1,371 | 1,386 | +1.02% | 4,600 | 36億1053万 | +2.29% | 5.92 | 0.62 |
03/15 | 1,388 | 1,388 | 1,368 | 1,372 | -0.44% | 4,600 | 35億7406万 | +1.63% | 5.86 | 0.62 |
03/14 | 1,352 | 1,378 | 1,351 | 1,378 | +2.07% | 4,200 | 35億8969万 | +2.38% | 5.88 | 0.62 |
03/13 | 1,333 | 1,359 | 1,333 | 1,350 | -0.52% | 5,600 | 35億1675万 | +0.6% | 5.76 | 0.61 |
03/12 | 1,374 | 1,374 | 1,352 | 1,357 | +1.12% | 5,300 | 35億3498万 | +1.27% | 5.79 | 0.61 |
03/11 | 1,393 | 1,407 | 1,328 | 1,342 | -1.54% | 13,400 | 34億9591万 | +0.37% | 5.73 | 0.6 |
03/08 | 1,332 | 1,374 | 1,332 | 1,363 | -2.08% | 8,700 | 35億5061万 | +2.25% | 5.82 | 0.61 |
03/07 | 1,398 | 1,402 | 1,381 | 1,392 | -0.85% | 3,200 | 36億2616万 | +4.66% | 5.94 | 0.63 |
03/06 | 1,404 | 1,404 | 1,396 | 1,404 | +0.43% | 2,900 | 36億5742万 | +5.96% | 5.99 | 0.63 |
03/05 | 1,392 | 1,403 | 1,390 | 1,398 | 0% | 3,000 | 36億4179万 | +5.91% | 5.97 | 0.63 |
03/04 | 1,400 | 1,400 | 1,385 | 1,398 | +0.94% | 5,500 | 36億4179万 | +6.23% | 5.97 | 0.63 |
03/01 | 1,382 | 1,390 | 1,382 | 1,385 | +0.22% | 5,000 | 36億792万 | +5.64% | 5.91 | 0.62 |
02/28 | 1,436 | 1,436 | 1,358 | 1,382 | -0.22% | 10,800 | 36億11万 | +5.82% | 5.9 | 0.62 |
02/27 | 1,380 | 1,386 | 1,368 | 1,385 | +0.87% | 6,100 | 36億792万 | +6.37% | 5.91 | 0.62 |
02/26 | 1,370 | 1,377 | 1,358 | 1,373 | +0.73% | 4,100 | 35億7666万 | +5.78% | 5.86 | 0.62 |
02/25 | 1,350 | 1,370 | 1,348 | 1,363 | +1.34% | 5,900 | 35億5061万 | +5.25% | 5.82 | 0.61 |
02/22 | 1,343 | 1,345 | 1,340 | 1,345 | +0.22% | 3,500 | 35億372万 | +4.18% | 5.74 | 0.61 |
02/21 | 1,317 | 1,344 | 1,317 | 1,342 | +1.9% | 6,400 | 34億9591万 | +4.27% | 5.73 | 0.6 |