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 | 753 | 769 | 742 | 747 | +0.67% | 317,200 | 503億9052万 | +1.36% | - | 4.67 |
| 06/27 | 733 | 747 | 730 | 742 | +2.63% | 305,200 | 500億5324万 | +0.41% | - | 4.64 |
| 06/26 | 714 | 731 | 714 | 723 | +1.26% | 257,800 | 487億7155万 | -2.69% | - | 4.52 |
| 06/25 | 715 | 728 | 712 | 714 | 0% | 260,800 | 481億6444万 | -4.67% | - | 4.47 |
| 06/24 | 712 | 721 | 681 | 714 | -0.14% | 584,300 | 481億5258万 | -5.43% | - | 4.47 |
| 06/21 | 723 | 733 | 712 | 715 | -0.56% | 299,000 | 482億2002万 | -5.92% | - | 4.47 |
| 06/20 | 708 | 729 | 708 | 719 | +0.98% | 283,000 | 484億8979万 | -6.26% | - | 4.5 |
| 06/19 | 712 | 729 | 708 | 712 | +1.71% | 296,600 | 480億1770万 | -8.13% | - | 4.45 |
| 06/18 | 716 | 720 | 692 | 700 | -2.78% | 460,400 | 472億842万 | -10.71% | - | 4.38 |
| 06/17 | 740 | 759 | 718 | 720 | -0.83% | 309,300 | 485億5723万 | -8.98% | - | 4.5 |
| 06/14 | 716 | 730 | 707 | 726 | +2.83% | 294,300 | 489億6187万 | -8.79% | - | 4.54 |
| 06/13 | 714 | 723 | 706 | 706 | -1.53% | 361,500 | 476億1306万 | -11.53% | - | 4.42 |
| 06/12 | 715 | 729 | 715 | 717 | +0.28% | 268,900 | 483億5491万 | -10.49% | - | 4.48 |
| 06/11 | 715 | 722 | 709 | 715 | +0.99% | 283,900 | 482億2002万 | -11.18% | - | 4.47 |
| 06/10 | 706 | 712 | 703 | 708 | +0.28% | 284,800 | 477億4794万 | -12.38% | - | 4.43 |
| 06/07 | 711 | 716 | 704 | 706 | -0.56% | 216,800 | 476億1306万 | -12.95% | - | 4.42 |
| 06/06 | 718 | 726 | 708 | 710 | -0.84% | 307,900 | 478億8282万 | -12.88% | - | 4.44 |
| 06/05 | 723 | 727 | 707 | 716 | +1.13% | 406,800 | 482億8746万 | -12.58% | - | 4.48 |
| 06/04 | 720 | 722 | 690 | 708 | -2.21% | 495,000 | 477億4794万 | -13.76% | - | 4.43 |
| 06/03 | 767 | 769 | 720 | 724 | -8.47% | 614,100 | 488億2699万 | -12.03% | - | 4.53 |
| 05/31 | 800 | 803 | 784 | 791 | +0.76% | 706,600 | 533億4551万 | -4.12% | - | 4.95 |
| 05/30 | 795 | 807 | 776 | 785 | -2.97% | 642,400 | 529億4087万 | -4.62% | - | 4.91 |
| 05/29 | 858 | 859 | 808 | 809 | -8.17% | 666,600 | 545億5944万 | -1.82% | - | 5.06 |
| 05/28 | 820 | 887 | 814 | 881 | +7.44% | 559,400 | 594億1516万 | +7.05% | - | 5.51 |
| 05/27 | 790 | 827 | 786 | 820 | +2.24% | 373,800 | 553億129万 | 0% | - | 5.13 |
| 05/24 | 823 | 823 | 793 | 802 | -4.3% | 694,000 | 540億8736万 | -1.96% | - | 5.02 |
| 05/23 | 858 | 859 | 838 | 838 | -3.46% | 256,000 | 565億1522万 | +2.57% | - | 5.24 |
| 05/22 | 861 | 880 | 850 | 868 | +1.4% | 271,200 | 585億3844万 | +6.37% | - | 5.43 |
| 05/21 | 852 | 864 | 841 | 856 | +0.12% | 311,300 | 576億6067万 | +5.29% | - | 5.35 |
| 05/20 | 893 | 893 | 851 | 855 | -4.15% | 536,200 | 575億9331万 | +5.43% | - | 5.34 |
| 05/17 | 917 | 926 | 880 | 892 | -2.73% | 595,600 | 600億8565万 | +10.26% | - | 5.57 |
| 05/16 | 903 | 925 | 887 | 917 | -0.11% | 681,200 | 617億6967万 | +13.91% | - | 5.73 |
| 05/15 | 892 | 918 | 857 | 918 | +4.08% | 809,400 | 618億3703万 | +14.61% | - | 5.73 |
| 05/14 | 831 | 893 | 823 | 882 | +4.26% | 962,000 | 594億1204万 | +10.53% | - | 5.51 |
| 05/13 | 782 | 857 | 751 | 846 | +9.87% | 1,108,000 | 569億8706万 | +5.88% | - | 5.28 |
| 05/10 | 812 | 847 | 750 | 770 | -3.99% | 1,116,200 | 518億6766万 | -3.99% | - | 4.81 |
| 05/09 | 803 | 814 | 789 | 802 | +1.01% | 588,300 | 540億2320万 | -0.62% | - | 5.01 |
| 05/08 | 794 | 807 | 787 | 794 | -1% | 636,100 | 534億8431万 | -1.98% | - | 4.96 |
| 05/07 | 785 | 809 | 770 | 802 | +1.26% | 638,800 | 540億2320万 | -1.23% | - | 5.01 |
| 04/26 | 794 | 801 | 770 | 792 | -1.86% | 618,300 | 533億4959万 | -2.58% | - | 4.95 |
| 04/25 | 788 | 808 | 788 | 807 | +2.02% | 656,800 | 543億6000万 | -0.98% | - | 5.04 |
| 04/24 | 786 | 805 | 778 | 791 | +1.02% | 441,200 | 532億8223万 | -3.18% | - | 4.94 |
| 04/23 | 756 | 786 | 756 | 783 | +4.4% | 594,300 | 527億4334万 | -4.51% | - | 4.89 |
| 04/22 | 771 | 781 | 745 | 750 | -1.83% | 577,800 | 505億2045万 | -8.76% | - | 4.69 |
| 04/19 | 767 | 778 | 754 | 764 | +0.66% | 454,000 | 514億6349万 | -7.39% | - | 4.77 |
| 04/18 | 803 | 806 | 750 | 759 | -5.24% | 1,029,800 | 511億2669万 | -8.11% | - | 4.74 |
| 04/17 | 794 | 804 | 778 | 801 | +1.26% | 619,100 | 539億5584万 | -3.14% | - | 5 |
| 04/16 | 796 | 818 | 789 | 791 | -1.74% | 505,300 | 532億8223万 | -4.35% | - | 4.94 |
| 04/15 | 766 | 809 | 766 | 805 | +5.78% | 875,500 | 542億2528万 | -2.54% | - | 5.03 |
| 04/12 | 789 | 790 | 757 | 761 | -3.55% | 627,700 | 512億6141万 | -7.65% | - | 4.75 |
| 04/11 | 801 | 807 | 775 | 789 | -2.11% | 702,100 | 531億4751万 | -4.48% | - | 4.93 |
| 04/10 | 792 | 812 | 788 | 806 | +0.25% | 368,700 | 542億9264万 | -2.66% | - | 5.03 |
| 04/09 | 793 | 808 | 782 | 804 | +1.9% | 500,500 | 541億5792万 | -2.9% | - | 5.02 |
| 04/08 | 798 | 813 | 779 | 789 | -1.25% | 637,900 | 531億4751万 | -4.83% | - | 4.93 |
| 04/05 | 802 | 821 | 791 | 799 | -0.62% | 546,700 | 538億2111万 | -3.62% | - | 4.99 |
| 04/04 | 802 | 831 | 790 | 804 | -0.25% | 953,900 | 541億5792万 | -3.25% | - | 5.02 |
| 04/03 | 870 | 876 | 802 | 806 | -5.06% | 986,700 | 542億9264万 | -3.13% | - | 5.03 |
| 04/02 | 909 | 910 | 849 | 849 | -6.19% | 778,200 | 571億8914万 | +2.17% | - | 5.3 |
| 04/01 | 922 | 956 | 899 | 905 | -1.42% | 920,700 | 609億6134万 | +9.3% | - | 5.65 |
| 03/29 | 904 | 922 | 903 | 918 | +2.57% | 519,200 | 618億3703万 | +11.81% | - | 5.73 |
| 03/28 | 878 | 896 | 868 | 895 | +1.47% | 543,700 | 602億8773万 | +9.95% | - | 5.59 |
| 03/27 | 860 | 883 | 852 | 882 | +3.76% | 542,200 | 594億1204万 | +9.57% | - | 5.51 |
| 03/26 | 837 | 853 | 830 | 850 | +3.41% | 624,800 | 572億5651万 | +6.65% | - | 5.31 |
| 03/25 | 830 | 830 | 796 | 822 | -1.67% | 510,200 | 553億7041万 | +4.18% | - | 5.13 |
| 03/22 | 862 | 880 | 824 | 836 | -3.91% | 569,800 | 563億1346万 | +6.91% | - | 5.22 |
| 03/20 | 860 | 897 | 847 | 870 | +1.64% | 898,400 | 586億372万 | +12.4% | - | 5.43 |
| 03/19 | 844 | 857 | 830 | 856 | +0.59% | 584,200 | 576億6067万 | +11.6% | - | 5.35 |
| 03/18 | 815 | 852 | 807 | 851 | +5.85% | 802,500 | 573億2387万 | +12.27% | - | 5.32 |
| 03/15 | 803 | 817 | 800 | 804 | +0.25% | 377,400 | 541億5792万 | +6.49% | - | 5.02 |
| 03/14 | 803 | 807 | 784 | 802 | +1.78% | 387,000 | 540億2320万 | +6.08% | - | 5.01 |
| 03/13 | 782 | 807 | 777 | 788 | -1.01% | 596,200 | 530億8015万 | +3.82% | - | 4.92 |
| 03/12 | 771 | 799 | 765 | 796 | +5.29% | 840,900 | 536億1903万 | +4.46% | - | 4.97 |
| 03/11 | 766 | 766 | 732 | 756 | -1.31% | 1,114,100 | 509億2461万 | -1.18% | - | 4.72 |
| 03/08 | 788 | 801 | 751 | 766 | -5.78% | 944,100 | 515億9821万 | -0.39% | - | 4.79 |
| 03/07 | 826 | 837 | 806 | 813 | -1.81% | 531,300 | 547億6416万 | +5.45% | - | 5.08 |
| 03/06 | 812 | 829 | 797 | 828 | +0.98% | 654,000 | 557億7457万 | +7.53% | - | 5.17 |
| 03/05 | 810 | 827 | 796 | 820 | +0.86% | 621,800 | 552億3569万 | +6.49% | - | 5.12 |
| 03/04 | 815 | 832 | 801 | 813 | +1.63% | 1,129,400 | 547億6416万 | +5.45% | - | 5.08 |
| 03/01 | 826 | 826 | 788 | 800 | -4.08% | 1,327,400 | 538億8848万 | +3.63% | - | 5 |
| 02/28 | 829 | 842 | 806 | 834 | 0% | 1,544,300 | 561億7874万 | +7.89% | - | 5.21 |
| 02/27 | 822 | 845 | 803 | 834 | +4.38% | 1,675,600 | 561億7874万 | +8.03% | - | 5.21 |
| 02/26 | 781 | 806 | 772 | 799 | +4.31% | 1,608,300 | 538億2111万 | +3.5% | - | 4.99 |
| 02/25 | 730 | 783 | 729 | 766 | +6.09% | 1,641,600 | 515億9821万 | -0.91% | - | 4.79 |
| 02/22 | 723 | 734 | 707 | 722 | -2.04% | 945,900 | 486億3435万 | -7.08% | - | 4.51 |
| 02/21 | 680 | 758 | 677 | 737 | +7.59% | 1,947,600 | 496億3739万 | -5.75% | - | 4.6 |
| 02/20 | 675 | 690 | 665 | 685 | +1.18% | 1,433,000 | 461億3516万 | -12.85% | - | 4.28 |
| 02/19 | 664 | 693 | 655 | 677 | +4.15% | 1,383,000 | 455億9635万 | -14.41% | - | 4.23 |
| 02/18 | 645 | 655 | 629 | 650 | +1.72% | 1,018,200 | 437億7789万 | -18.34% | - | 4.06 |
| 02/15 | 640 | 658 | 628 | 639 | -2.29% | 1,293,600 | 430億3703万 | -20.32% | - | 3.99 |
| 02/14 | 682 | 694 | 639 | 654 | -5.08% | 2,198,000 | 440億4729万 | -19.36% | - | 4.08 |
| 02/13 | 611 | 691 | 604 | 689 | +9.37% | 3,984,500 | 464億456万 | -15.87% | - | 4.3 |
| 02/12 | 640 | 642 | 630 | 630 | -19.23% | 1,076,300 | 424億3087万 | -23.64% | - | 3.93 |
| 02/08 | 825 | 827 | 751 | 780 | -5.34% | 2,133,200 | 525億3346万 | -6.14% | - | 4.87 |
| 02/07 | 873 | 883 | 821 | 824 | -5.4% | 1,385,700 | 554億9689万 | -1.08% | - | 5.15 |
| 02/06 | 870 | 904 | 865 | 871 | +0.46% | 985,200 | 586億6237万 | +4.44% | - | 5.44 |
| 02/05 | 880 | 903 | 862 | 867 | +0.23% | 632,100 | 583億9297万 | +4.21% | - | 5.42 |
| 02/04 | 851 | 881 | 850 | 865 | +1.53% | 799,000 | 582億5826万 | +4.22% | - | 5.4 |
| 02/01 | 829 | 854 | 828 | 852 | +3.15% | 550,800 | 573億8271万 | +2.65% | - | 5.32 |
| 01/31 | 807 | 834 | 807 | 826 | +4.29% | 802,200 | 556億3159万 | -0.48% | - | 5.16 |
| 01/30 | 833 | 840 | 792 | 792 | -4.92% | 920,300 | 533億4167万 | -5.04% | - | 4.95 |
