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 | 502 | 507 | 500 | 501 | +0.4% | 684,800 | 1213億5783万 | -1.18% | 33.11 | 1.05 |
| 06/27 | 503 | 503 | 494 | 499 | -0.8% | 712,000 | 1208億7336万 | -1.58% | 32.97 | 1.04 |
| 06/26 | 496 | 506 | 493 | 503 | -0.59% | 578,900 | 1218億4229万 | -0.79% | 33.24 | 1.05 |
| 06/25 | 505 | 512 | 502 | 506 | -0.59% | 1,168,100 | 1225億6898万 | 0% | 33.44 | 1.06 |
| 06/24 | 503 | 514 | 496 | 509 | +0.79% | 863,100 | 1232億9568万 | +0.59% | 33.64 | 1.06 |
| 06/21 | 532 | 533 | 505 | 505 | -3.99% | 2,629,600 | 1223億2675万 | -0.2% | 33.37 | 1.06 |
| 06/20 | 512 | 529 | 511 | 526 | +4.57% | 1,589,100 | 1274億1361万 | +3.95% | 34.76 | 1.1 |
| 06/19 | 503 | 506 | 501 | 503 | +2.44% | 603,200 | 1218億4229万 | -0.2% | 33.24 | 1.05 |
| 06/18 | 492 | 497 | 488 | 491 | -0.81% | 481,200 | 1189億3551万 | -2.58% | 32.45 | 1.03 |
| 06/17 | 510 | 513 | 491 | 495 | -3.51% | 960,700 | 1199億444万 | -1.79% | 32.71 | 1.03 |
| 06/14 | 513 | 516 | 511 | 513 | +0.2% | 578,300 | 1242億6460万 | +1.79% | 33.9 | 1.07 |
| 06/13 | 520 | 524 | 507 | 512 | -2.66% | 1,159,000 | 1240億2237万 | +1.79% | 33.83 | 1.07 |
| 06/12 | 537 | 541 | 525 | 526 | -1.68% | 815,400 | 1274億1361万 | +4.78% | 34.76 | 1.1 |
| 06/11 | 526 | 535 | 524 | 535 | +1.13% | 861,900 | 1295億9369万 | +7% | 35.35 | 1.12 |
| 06/10 | 535 | 542 | 522 | 529 | +0.57% | 1,127,300 | 1281億4030万 | +6.44% | 34.96 | 1.11 |
| 06/07 | 511 | 533 | 508 | 526 | +4.78% | 2,207,300 | 1274億1361万 | +6.48% | 34.76 | 1.1 |
| 06/06 | 510 | 513 | 501 | 502 | -2.33% | 848,200 | 1216億6万 | +2.45% | 33.17 | 1.05 |
| 06/05 | 499 | 516 | 497 | 514 | +3.84% | 1,445,000 | 1245億683万 | +5.33% | 33.97 | 1.07 |
| 06/04 | 494 | 497 | 491 | 495 | +1.85% | 1,247,300 | 1199億444万 | +2.06% | 32.71 | 1.03 |
| 06/03 | 491 | 497 | 483 | 486 | -1.22% | 1,009,200 | 1177億2436万 | +0.62% | 32.12 | 1.02 |
| 05/31 | 494 | 496 | 490 | 492 | -1.01% | 812,900 | 1191億7775万 | +2.29% | 32.51 | 1.03 |
| 05/30 | 492 | 498 | 486 | 497 | +0.2% | 767,700 | 1203億8890万 | +3.76% | 32.84 | 1.04 |
| 05/29 | 499 | 502 | 487 | 496 | -1.39% | 1,236,300 | 1201億4667万 | +3.77% | 32.78 | 1.04 |
| 05/28 | 507 | 508 | 500 | 503 | -0.2% | 630,700 | 1218億4229万 | +5.67% | 33.24 | 1.05 |
| 05/27 | 499 | 516 | 499 | 504 | +1% | 1,111,100 | 1220億8452万 | +6.33% | 33.31 | 1.05 |
| 05/24 | 494 | 499 | 489 | 499 | +0.2% | 600,700 | 1208億7336万 | +5.72% | 32.97 | 1.04 |
| 05/23 | 494 | 501 | 489 | 498 | +0.81% | 734,300 | 1206億3113万 | +5.96% | 32.91 | 1.04 |
| 05/22 | 502 | 503 | 494 | 494 | -0.6% | 772,100 | 1196億6221万 | +5.56% | 32.64 | 1.03 |
| 05/21 | 504 | 505 | 493 | 497 | -1.58% | 972,800 | 1203億8890万 | +6.42% | 32.84 | 1.04 |
| 05/20 | 519 | 519 | 504 | 505 | -1.17% | 710,800 | 1223億2675万 | +8.37% | 33.37 | 1.06 |
| 05/17 | 499 | 517 | 497 | 511 | +4.5% | 1,455,400 | 1237億8014万 | +10.13% | 33.77 | 1.07 |
| 05/16 | 490 | 494 | 486 | 489 | -0.81% | 972,200 | 1184億5105万 | +5.84% | 32.31 | 1.02 |
| 05/15 | 494 | 497 | 489 | 493 | -0.2% | 1,247,000 | 1194億1998万 | +6.94% | 32.58 | 1.03 |
| 05/14 | 472 | 498 | 470 | 494 | +1.65% | 1,260,500 | 1196億6221万 | +7.63% | 32.64 | 1.03 |
| 05/13 | 484 | 502 | 484 | 486 | 0% | 1,305,000 | 1177億2436万 | +6.11% | 32.12 | 1.02 |
| 05/10 | 478 | 493 | 477 | 486 | +1.04% | 1,273,700 | 1177億2436万 | +6.35% | 32.12 | 1.02 |
| 05/09 | 490 | 498 | 478 | 481 | -1.03% | 1,574,900 | 1165億1320万 | +5.71% | 31.79 | 1.01 |
| 05/08 | 466 | 489 | 464 | 486 | +2.97% | 2,135,600 | 1177億2436万 | +7.05% | 32.12 | 1.02 |
| 05/07 | 456 | 476 | 454 | 472 | +9.26% | 3,384,000 | 1143億3312万 | +4.19% | 31.19 | 0.99 |
| 04/26 | 441 | 446 | 429 | 432 | -2.48% | 1,116,900 | 1046億4387万 | -4.42% | 28.55 | 0.9 |
| 04/25 | 448 | 450 | 442 | 443 | -0.23% | 681,300 | 1073億842万 | -2.21% | 29.27 | 0.93 |
| 04/24 | 446 | 451 | 443 | 444 | +0.68% | 757,400 | 1075億5065万 | -2.2% | 29.34 | 0.93 |
| 04/23 | 442 | 444 | 439 | 441 | +0.23% | 566,300 | 1068億2395万 | -3.08% | 29.14 | 0.92 |
| 04/22 | 443 | 445 | 439 | 440 | -0.23% | 440,800 | 1065億7587万 | -3.72% | 29.81 | 0.94 |
| 04/19 | 449 | 452 | 435 | 441 | -1.78% | 1,100,900 | 1068億1809万 | -3.71% | 29.87 | 0.95 |
| 04/18 | 457 | 458 | 449 | 449 | -2.18% | 950,100 | 1087億5583万 | -1.97% | 30.42 | 0.96 |
| 04/17 | 459 | 465 | 456 | 459 | +1.1% | 550,700 | 1111億7801万 | 0% | 31.09 | 0.98 |
| 04/16 | 454 | 458 | 452 | 454 | -0.22% | 497,500 | 1099億6692万 | -1.09% | 30.75 | 0.97 |
| 04/15 | 448 | 457 | 448 | 455 | +2.25% | 693,600 | 1102億914万 | -0.87% | 30.82 | 0.98 |
| 04/12 | 453 | 454 | 443 | 445 | -1.77% | 714,800 | 1077億8696万 | -3.05% | 30.14 | 0.95 |
| 04/11 | 451 | 456 | 443 | 453 | -0.66% | 1,080,400 | 1097億2470万 | -1.31% | 30.69 | 0.97 |
| 04/10 | 459 | 463 | 451 | 456 | -1.72% | 961,200 | 1104億5136万 | -0.87% | 30.89 | 0.98 |
| 04/09 | 462 | 468 | 460 | 464 | 0% | 681,000 | 1123億8910万 | +0.87% | 31.43 | 0.99 |
| 04/08 | 472 | 474 | 464 | 464 | -1.07% | 785,400 | 1123億8910万 | +0.87% | 31.43 | 0.99 |
| 04/05 | 468 | 470 | 464 | 469 | +0.86% | 513,000 | 1136億19万 | +1.96% | 31.77 | 1.01 |
| 04/04 | 456 | 470 | 451 | 465 | +1.97% | 1,141,600 | 1126億3132万 | +1.09% | 31.5 | 1 |
| 04/03 | 450 | 457 | 447 | 456 | +2.24% | 1,290,500 | 1104億5136万 | -0.87% | 30.89 | 0.98 |
| 04/02 | 461 | 461 | 446 | 446 | -3.04% | 1,246,100 | 1080億2918万 | -3.25% | 30.21 | 0.96 |
| 04/01 | 453 | 461 | 449 | 460 | +1.77% | 911,600 | 1114億2023万 | -0.43% | 31.16 | 0.99 |
| 03/29 | 450 | 452 | 446 | 452 | +0.67% | 724,000 | 1094億8249万 | -2.16% | 30.62 | 0.97 |
| 03/28 | 451 | 454 | 448 | 449 | -0.66% | 1,038,300 | 1087億5583万 | -2.81% | 30.42 | 0.96 |
| 03/27 | 450 | 454 | 448 | 452 | 0% | 932,900 | 1094億8249万 | -2.38% | 30.62 | 0.97 |
| 03/26 | 447 | 455 | 446 | 452 | -1.09% | 1,678,800 | 1094億8249万 | -2.59% | 30.62 | 0.97 |
| 03/25 | 450 | 462 | 449 | 457 | -0.65% | 915,700 | 1106億9358万 | -1.51% | 30.96 | 0.98 |
| 03/22 | 472 | 472 | 458 | 460 | -2.34% | 899,300 | 1114億2023万 | -0.86% | 31.16 | 0.99 |
| 03/20 | 470 | 474 | 468 | 471 | -0.42% | 524,200 | 1140億8463万 | +1.51% | 31.91 | 1.01 |
| 03/19 | 471 | 476 | 463 | 473 | -0.21% | 721,700 | 1145億6906万 | +1.94% | 32.04 | 1.01 |
| 03/18 | 467 | 477 | 467 | 474 | +2.16% | 773,900 | 1148億1128万 | +2.38% | 32.11 | 1.02 |
| 03/15 | 460 | 465 | 458 | 464 | +1.53% | 2,218,000 | 1123億8910万 | +0.43% | 31.43 | 0.99 |
| 03/14 | 465 | 466 | 457 | 457 | -1.08% | 442,100 | 1106億9358万 | -1.08% | 30.96 | 0.98 |
| 03/13 | 461 | 467 | 459 | 462 | -0.22% | 606,100 | 1119億466万 | 0% | 31.3 | 0.99 |
| 03/12 | 456 | 470 | 456 | 463 | +1.98% | 992,800 | 1121億4688万 | +0.22% | 31.36 | 0.99 |
| 03/11 | 442 | 459 | 440 | 454 | +0.89% | 985,500 | 1099億6692万 | -1.94% | 30.75 | 0.97 |
| 03/08 | 457 | 459 | 446 | 450 | -2.39% | 1,168,900 | 1089億9805万 | -3.23% | 30.48 | 0.96 |
| 03/07 | 464 | 465 | 461 | 461 | -0.65% | 514,100 | 1116億6245万 | -1.28% | 31.23 | 0.99 |
| 03/06 | 462 | 467 | 462 | 464 | +0.22% | 322,200 | 1123億8910万 | -0.85% | 31.43 | 0.99 |
| 03/05 | 460 | 464 | 458 | 463 | 0% | 580,400 | 1121億4688万 | -1.28% | 31.36 | 0.99 |
| 03/04 | 467 | 468 | 462 | 463 | +0.43% | 418,900 | 1121億4688万 | -1.49% | 31.36 | 0.99 |
| 03/01 | 467 | 469 | 460 | 461 | -1.71% | 681,600 | 1116億6245万 | -2.12% | 31.23 | 0.99 |
| 02/28 | 470 | 475 | 467 | 469 | -0.64% | 713,100 | 1136億19万 | -0.64% | 31.77 | 1.01 |
| 02/27 | 466 | 477 | 466 | 472 | +0.64% | 677,000 | 1143億2684万 | -0.21% | 31.97 | 1.01 |
| 02/26 | 467 | 472 | 467 | 469 | +0.21% | 435,500 | 1136億19万 | -0.85% | 31.77 | 1.01 |
| 02/25 | 472 | 472 | 466 | 468 | +0.43% | 412,000 | 1133億5797万 | -1.27% | 31.7 | 1 |
| 02/22 | 461 | 468 | 461 | 466 | +0.87% | 479,900 | 1128億7354万 | -1.69% | 31.57 | 1 |
| 02/21 | 468 | 471 | 461 | 462 | -0.65% | 790,400 | 1119億466万 | -2.74% | 31.3 | 0.99 |
| 02/20 | 468 | 468 | 463 | 465 | -1.06% | 700,000 | 1126億3132万 | -2.11% | 31.5 | 1 |
| 02/19 | 469 | 475 | 465 | 470 | +0.64% | 579,100 | 1138億4241万 | -1.26% | 31.84 | 1.01 |
| 02/18 | 462 | 470 | 460 | 467 | +2.64% | 1,045,400 | 1131億1575万 | -1.68% | 31.63 | 1 |
| 02/15 | 455 | 458 | 452 | 455 | -1.09% | 607,900 | 1102億914万 | -4.21% | 30.82 | 0.98 |
| 02/14 | 459 | 464 | 458 | 460 | +0.22% | 778,700 | 1114億2023万 | -3.36% | 31.16 | 0.99 |
| 02/13 | 451 | 468 | 450 | 459 | +2.23% | 962,600 | 1111億7801万 | -3.37% | 31.09 | 0.98 |
| 02/12 | 450 | 454 | 445 | 449 | -0.88% | 914,700 | 1087億5583万 | -5.47% | 30.42 | 0.96 |
| 02/08 | 448 | 464 | 448 | 453 | -1.09% | 906,600 | 1097億2470万 | -4.63% | 30.69 | 0.97 |
| 02/07 | 471 | 472 | 453 | 458 | -3.38% | 1,182,200 | 1109億3579万 | -3.38% | 31.02 | 0.98 |
| 02/06 | 452 | 483 | 447 | 474 | +3.49% | 2,263,900 | 1148億1128万 | +0.21% | 32.11 | 1.02 |
| 02/05 | 463 | 474 | 456 | 458 | -7.47% | 2,914,900 | 1109億3579万 | -2.76% | 31.02 | 0.98 |
| 02/04 | 496 | 505 | 492 | 495 | +0.81% | 1,007,700 | 1198億9786万 | +5.54% | 33.53 | 1.06 |
| 02/01 | 495 | 496 | 485 | 491 | -0.41% | 624,300 | 1189億2898万 | +5.36% | 33.26 | 1.05 |
| 01/31 | 495 | 498 | 491 | 493 | +1.65% | 769,500 | 1194億1342万 | +6.48% | 33.4 | 1.06 |
| 01/30 | 495 | 495 | 480 | 485 | -2.41% | 2,409,800 | 1174億7568万 | +5.21% | 32.85 | 1.04 |
