株価チャート
2019/02/19~2019/07/18
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 |
07/18 | 1,050 | 1,057 | 1,020 | 1,024 | -3.12% | 54,500 | 244億6417万 | -4.39% | 27.96 | 4.5 |
07/17 | 1,047 | 1,060 | 1,036 | 1,057 | +0.19% | 46,400 | 252億5257万 | -1.58% | 28.86 | 4.64 |
07/16 | 1,078 | 1,087 | 1,045 | 1,055 | -2.41% | 81,300 | 252億479万 | -1.86% | 28.81 | 4.64 |
07/12 | 1,097 | 1,108 | 1,073 | 1,081 | -1.37% | 62,700 | 258億2595万 | +0.56% | 29.52 | 4.75 |
07/11 | 1,105 | 1,106 | 1,087 | 1,096 | -0.54% | 52,700 | 261億8431万 | +2.14% | 29.93 | 4.82 |
07/10 | 1,085 | 1,111 | 1,081 | 1,102 | +0.64% | 60,700 | 263億2766万 | +2.89% | 30.09 | 4.84 |
07/09 | 1,089 | 1,099 | 1,078 | 1,095 | +0.37% | 55,200 | 261億6042万 | +2.43% | 29.9 | 4.81 |
07/08 | 1,100 | 1,128 | 1,087 | 1,091 | -0.46% | 100,200 | 260億6486万 | +2.44% | 29.79 | 4.79 |
07/05 | 1,069 | 1,097 | 1,057 | 1,096 | +2.33% | 75,200 | 261億8431万 | +3.3% | 29.93 | 4.82 |
07/04 | 1,074 | 1,117 | 1,063 | 1,071 | +0.66% | 191,400 | 255億8704万 | +1.23% | 29.25 | 4.71 |
07/03 | 1,075 | 1,086 | 1,059 | 1,064 | -1.57% | 60,900 | 254億1981万 | +0.76% | 29.05 | 4.68 |
07/02 | 1,073 | 1,086 | 1,064 | 1,081 | +0.19% | 52,900 | 258億2595万 | +2.56% | 29.52 | 4.75 |
07/01 | 1,077 | 1,087 | 1,070 | 1,079 | +2.86% | 53,000 | 257億7817万 | +2.57% | 29.46 | 4.74 |
06/28 | 1,050 | 1,058 | 1,041 | 1,049 | -0.38% | 26,900 | 250億6144万 | 0% | 28.65 | 4.61 |
06/27 | 1,040 | 1,053 | 1,029 | 1,053 | +1.45% | 37,800 | 251億5701万 | +0.48% | 28.75 | 4.63 |
06/26 | 1,070 | 1,070 | 1,033 | 1,038 | -3.53% | 56,500 | 247億9865万 | -0.76% | 28.34 | 4.56 |
06/25 | 1,064 | 1,083 | 1,059 | 1,076 | +1.61% | 69,700 | 257億650万 | +2.77% | 29.38 | 4.73 |
06/24 | 1,058 | 1,069 | 1,049 | 1,059 | +0.09% | 58,600 | 253億35万 | +1.24% | 28.92 | 4.65 |
06/21 | 1,077 | 1,082 | 1,054 | 1,058 | -1.76% | 64,200 | 252億7646万 | +1.15% | 28.89 | 4.65 |
06/20 | 1,076 | 1,090 | 1,069 | 1,077 | +0.19% | 54,200 | 257億3039万 | +2.96% | 29.41 | 4.73 |
06/19 | 1,083 | 1,099 | 1,074 | 1,075 | +1.13% | 68,100 | 256億8261万 | +2.97% | 29.36 | 4.72 |
06/18 | 1,079 | 1,105 | 1,062 | 1,063 | -1.94% | 68,700 | 253億9592万 | +2.02% | 29.03 | 4.67 |
06/17 | 1,098 | 1,107 | 1,079 | 1,084 | -0.55% | 77,400 | 258億9762万 | +4.03% | 29.6 | 4.76 |
06/14 | 1,070 | 1,092 | 1,051 | 1,090 | +2.35% | 93,900 | 260億4097万 | +4.91% | 29.76 | 4.79 |
06/13 | 1,090 | 1,090 | 1,059 | 1,065 | -3.36% | 102,900 | 254億4370万 | +1.91% | 29.08 | 4.68 |
06/12 | 1,089 | 1,129 | 1,081 | 1,102 | +2.51% | 122,600 | 263億2766万 | +4.85% | 30.09 | 4.84 |
06/11 | 1,068 | 1,090 | 1,063 | 1,075 | +1.13% | 69,400 | 256億8261万 | +1.8% | 29.36 | 4.72 |
06/10 | 1,050 | 1,076 | 1,048 | 1,063 | +2.9% | 74,000 | 253億9592万 | -0.09% | 29.03 | 4.67 |
06/07 | 1,045 | 1,047 | 1,031 | 1,033 | +0.29% | 44,300 | 246億7919万 | -3.55% | 28.21 | 4.54 |
06/06 | 1,050 | 1,050 | 1,017 | 1,030 | -1.9% | 74,000 | 246億752万 | -4.63% | 28.13 | 4.53 |
06/05 | 1,026 | 1,055 | 1,013 | 1,050 | +4.69% | 74,500 | 250億8534万 | -3.58% | 28.67 | 4.61 |
06/04 | 1,001 | 1,007 | 989 | 1,003 | +0.2% | 79,300 | 239億6247万 | -8.57% | 27.39 | 4.41 |
06/03 | 1,010 | 1,029 | 1,001 | 1,001 | -1.09% | 72,600 | 239億1469万 | -9.58% | 27.33 | 4.4 |
05/31 | 1,002 | 1,026 | 1,001 | 1,012 | 0% | 110,100 | 241億7748万 | -9.4% | 27.63 | 4.45 |
05/30 | 1,035 | 1,048 | 1,008 | 1,012 | -1.56% | 61,600 | 241億7748万 | -10.12% | 27.63 | 4.45 |
05/29 | 1,009 | 1,038 | 1,009 | 1,028 | +0.69% | 55,000 | 245億5974万 | -9.51% | 28.07 | 4.52 |
05/28 | 1,016 | 1,038 | 1,009 | 1,021 | +0.49% | 88,500 | 243億9250万 | -10.91% | 27.88 | 4.49 |
05/27 | 1,000 | 1,026 | 997 | 1,016 | +0.49% | 67,600 | 242億7305万 | -12.11% | 27.74 | 4.46 |
05/24 | 988 | 1,028 | 937 | 1,011 | -0.69% | 98,700 | 241億5359万 | -13.29% | 27.61 | 4.44 |
05/23 | 1,050 | 1,053 | 1,018 | 1,018 | -3.32% | 90,900 | 243億2083万 | -13.44% | 27.8 | 4.47 |
05/22 | 1,061 | 1,070 | 1,047 | 1,053 | -0.28% | 54,700 | 251億5701万 | -11.29% | 28.75 | 4.63 |
05/21 | 1,054 | 1,067 | 1,047 | 1,056 | +1.25% | 35,600 | 252億2868万 | -11.93% | 28.84 | 4.64 |
05/20 | 1,100 | 1,100 | 1,037 | 1,043 | -2.61% | 125,500 | 249億1810万 | -13.8% | 28.48 | 4.58 |
05/17 | 1,043 | 1,077 | 1,033 | 1,071 | +5.73% | 115,300 | 255億8704万 | -12.29% | 29.25 | 4.71 |
05/16 | 1,049 | 1,049 | 1,007 | 1,013 | -3.43% | 142,000 | 242億138万 | -17.64% | 27.66 | 4.45 |
05/15 | 1,047 | 1,059 | 1,040 | 1,049 | +0.48% | 135,300 | 250億6144万 | -15.4% | 28.65 | 4.61 |
05/14 | 998 | 1,044 | 988 | 1,044 | +2.45% | 262,700 | 249億4199万 | -16.35% | 28.51 | 4.59 |
05/13 | 1,142 | 1,148 | 1,017 | 1,019 | -17.29% | 503,400 | 243億4472万 | -19% | 27.83 | 4.48 |
05/10 | 1,200 | 1,251 | 1,190 | 1,232 | +1.73% | 112,500 | 294億3346万 | -2.84% | 33.64 | 5.41 |
05/09 | 1,222 | 1,239 | 1,202 | 1,211 | -1.06% | 121,700 | 289億3175万 | -4.8% | 33.07 | 5.32 |
05/08 | 1,265 | 1,265 | 1,221 | 1,224 | -4.45% | 137,000 | 292億4233万 | -4% | 33.42 | 5.38 |
05/07 | 1,258 | 1,291 | 1,258 | 1,281 | +2.56% | 112,000 | 306億411万 | +0.23% | 34.98 | 5.63 |
04/26 | 1,250 | 1,252 | 1,237 | 1,249 | -0.56% | 76,800 | 298億3960万 | -2.19% | 34.11 | 5.49 |
04/25 | 1,250 | 1,267 | 1,243 | 1,256 | +0.32% | 285,600 | 300億684万 | -1.64% | 34.3 | 5.52 |
04/24 | 1,251 | 1,265 | 1,249 | 1,252 | +0.24% | 45,800 | 299億1128万 | -1.88% | 34.19 | 5.5 |
04/23 | 1,246 | 1,253 | 1,239 | 1,249 | +0.16% | 70,000 | 298億3960万 | -2.12% | 34.11 | 5.49 |
04/22 | 1,247 | 1,262 | 1,238 | 1,247 | +0.08% | 55,100 | 297億9182万 | -2.27% | 34.05 | 5.48 |
04/19 | 1,240 | 1,259 | 1,240 | 1,246 | +0.56% | 65,000 | 297億6793万 | -2.35% | 34.02 | 5.48 |
04/18 | 1,268 | 1,269 | 1,232 | 1,239 | -2.29% | 137,100 | 296億70万 | -2.82% | 33.83 | 5.44 |
04/17 | 1,284 | 1,284 | 1,253 | 1,268 | -0.86% | 77,000 | 302億9353万 | -0.55% | 34.63 | 5.57 |
04/16 | 1,275 | 1,297 | 1,273 | 1,279 | -0.54% | 56,800 | 305億5633万 | +0.39% | 34.93 | 5.62 |
04/15 | 1,260 | 1,286 | 1,260 | 1,286 | +2.14% | 75,200 | 307億2356万 | +1.02% | 35.12 | 5.65 |
04/12 | 1,265 | 1,270 | 1,251 | 1,259 | -0.71% | 49,500 | 300億7851万 | -0.94% | 34.38 | 5.53 |
04/11 | 1,295 | 1,295 | 1,256 | 1,268 | -1.86% | 110,700 | 302億9353万 | -0.39% | 34.63 | 5.57 |
04/10 | 1,318 | 1,329 | 1,290 | 1,292 | -3.58% | 101,900 | 308億6691万 | +1.41% | 35.28 | 5.68 |
04/09 | 1,331 | 1,340 | 1,317 | 1,340 | +1.21% | 111,600 | 320億1367万 | +5.18% | 36.59 | 5.89 |
04/08 | 1,331 | 1,336 | 1,304 | 1,324 | -0.3% | 115,600 | 316億3141万 | +3.92% | 36.15 | 5.82 |
04/05 | 1,297 | 1,330 | 1,289 | 1,328 | +2.39% | 125,200 | 317億2698万 | +4.24% | 36.26 | 5.84 |
04/04 | 1,260 | 1,320 | 1,252 | 1,297 | +3.26% | 153,000 | 309億8636万 | +1.81% | 35.42 | 5.7 |
04/03 | 1,264 | 1,281 | 1,252 | 1,256 | +0.08% | 66,100 | 300億684万 | -1.57% | 34.3 | 5.52 |
04/02 | 1,281 | 1,294 | 1,246 | 1,255 | -2.03% | 116,000 | 299億8295万 | -1.88% | 34.27 | 5.52 |
04/01 | 1,303 | 1,303 | 1,270 | 1,281 | -0.7% | 86,600 | 306億411万 | -0.08% | 34.98 | 5.63 |
03/29 | 1,318 | 1,324 | 1,277 | 1,290 | -1.68% | 97,700 | 308億1913万 | +0.62% | 17.71 | 5.82 |
03/28 | 1,292 | 1,322 | 1,288 | 1,312 | +1.55% | 109,000 | 313億4472万 | +2.34% | 18.01 | 5.92 |
03/27 | 1,303 | 1,333 | 1,288 | 1,292 | -1.67% | 145,500 | 308億6691万 | +0.7% | 17.74 | 5.83 |
03/26 | 1,261 | 1,330 | 1,260 | 1,314 | +5.46% | 264,700 | 313億9251万 | +2.26% | 18.04 | 5.93 |
03/25 | 1,236 | 1,264 | 1,236 | 1,246 | +0.24% | 147,300 | 297億6793万 | -3.19% | 17.11 | 5.62 |
03/22 | 1,236 | 1,262 | 1,234 | 1,243 | +0.65% | 76,400 | 296億9626万 | -3.72% | 17.06 | 5.61 |
03/20 | 1,239 | 1,253 | 1,234 | 1,235 | -0.8% | 46,700 | 295億513万 | -4.63% | 16.96 | 5.57 |
03/19 | 1,264 | 1,272 | 1,241 | 1,245 | -1.5% | 46,600 | 297億4404万 | -4.08% | 17.09 | 5.62 |
03/18 | 1,240 | 1,264 | 1,234 | 1,264 | +2.02% | 88,300 | 301億9797万 | -2.69% | 17.35 | 5.71 |
03/15 | 1,230 | 1,250 | 1,228 | 1,239 | +0.81% | 59,100 | 296億70万 | -5.2% | 17.01 | 5.59 |
03/14 | 1,251 | 1,251 | 1,226 | 1,229 | -1.13% | 77,500 | 293億6179万 | -6.47% | 16.87 | 5.55 |
03/13 | 1,235 | 1,250 | 1,230 | 1,243 | +0.81% | 58,300 | 296億9626万 | -5.98% | 17.06 | 5.61 |
03/12 | 1,252 | 1,268 | 1,232 | 1,233 | -1.12% | 116,000 | 294億5735万 | -7.36% | 16.93 | 5.57 |
03/11 | 1,248 | 1,252 | 1,218 | 1,247 | 0% | 105,900 | 297億9182万 | -6.87% | 17.12 | 5.63 |
03/08 | 1,284 | 1,290 | 1,243 | 1,247 | -4.08% | 132,100 | 297億9182万 | -7.42% | 17.12 | 5.63 |
03/07 | 1,297 | 1,309 | 1,292 | 1,300 | +0.23% | 60,200 | 310億5804万 | -3.99% | 17.85 | 5.87 |
03/06 | 1,300 | 1,300 | 1,285 | 1,297 | -0.61% | 66,700 | 309億8636万 | -4.49% | 17.81 | 5.85 |
03/05 | 1,321 | 1,322 | 1,305 | 1,305 | -1.73% | 56,400 | 311億7749万 | -4.26% | 17.92 | 5.89 |
03/04 | 1,337 | 1,339 | 1,320 | 1,328 | -0.15% | 64,300 | 317億2698万 | -2.92% | 18.23 | 5.99 |
03/01 | 1,314 | 1,344 | 1,304 | 1,330 | +0.83% | 46,600 | 317億7476万 | -3.06% | 18.26 | 6 |
02/28 | 1,351 | 1,359 | 1,314 | 1,319 | -1.71% | 118,600 | 315億1196万 | -4.14% | 18.11 | 5.95 |
02/27 | 1,327 | 1,353 | 1,306 | 1,342 | +0.6% | 163,200 | 320億6145万 | -2.75% | 18.42 | 6.06 |
02/26 | 1,327 | 1,346 | 1,306 | 1,334 | +0.53% | 141,100 | 318億7032万 | -3.61% | 18.31 | 6.02 |
02/25 | 1,290 | 1,330 | 1,285 | 1,327 | +3.19% | 125,700 | 317億309万 | -4.39% | 18.22 | 5.99 |
02/22 | 1,295 | 1,304 | 1,281 | 1,286 | -1% | 117,800 | 307億2356万 | -7.75% | 17.66 | 5.8 |
02/21 | 1,315 | 1,315 | 1,284 | 1,299 | -1.59% | 151,100 | 310億3414万 | -7.35% | 17.83 | 5.86 |
02/20 | 1,341 | 1,341 | 1,302 | 1,320 | -2% | 136,900 | 315億3585万 | -6.38% | 18.12 | 5.96 |
02/19 | 1,358 | 1,377 | 1,342 | 1,347 | -0.81% | 90,100 | 321億8090万 | -4.74% | 18.49 | 6.08 |