株価チャート
2019/01/21~2019/06/19
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 |
06/19 | 1,401 | 1,401 | 1,360 | 1,374 | -1.29% | 57,500 | 141億2472万 | -3.85% | 14.04 | 2.33 |
06/18 | 1,386 | 1,433 | 1,342 | 1,392 | +1.46% | 89,300 | 143億976万 | -2.66% | 14.22 | 2.36 |
06/17 | 1,374 | 1,374 | 1,355 | 1,372 | +0.15% | 11,100 | 141億416万 | -4.32% | 14.02 | 2.32 |
06/14 | 1,369 | 1,384 | 1,357 | 1,370 | +0.51% | 16,400 | 140億8360万 | -4.6% | 14 | 2.32 |
06/13 | 1,371 | 1,372 | 1,331 | 1,363 | -1.8% | 42,900 | 140億1164万 | -5.41% | 13.93 | 2.31 |
06/12 | 1,418 | 1,418 | 1,375 | 1,388 | -2.12% | 34,900 | 142億6864万 | -3.88% | 14.18 | 2.35 |
06/11 | 1,429 | 1,440 | 1,406 | 1,418 | +1.21% | 35,900 | 145億7704万 | -1.94% | 14.49 | 2.4 |
06/10 | 1,439 | 1,530 | 1,398 | 1,401 | +1.08% | 189,500 | 144億228万 | -3.25% | 14.31 | 2.37 |
06/07 | 1,400 | 1,406 | 1,382 | 1,386 | -0.57% | 8,100 | 142億4808万 | -4.55% | 14.16 | 2.35 |
06/06 | 1,374 | 1,417 | 1,350 | 1,394 | +2.05% | 41,100 | 143億3032万 | -4.26% | 14.24 | 2.36 |
06/05 | 1,346 | 1,374 | 1,340 | 1,366 | +4.12% | 42,200 | 140億4248万 | -6.31% | 13.96 | 2.31 |
06/04 | 1,291 | 1,340 | 1,283 | 1,312 | +1% | 59,100 | 134億8736万 | -10.2% | 13.4 | 2.22 |
06/03 | 1,450 | 1,450 | 1,286 | 1,299 | -10.91% | 199,500 | 133億5372万 | -11.33% | 13.27 | 2.2 |
05/31 | 1,429 | 1,477 | 1,429 | 1,458 | +2.03% | 57,500 | 149億8824万 | -0.88% | 14.9 | 2.47 |
05/30 | 1,418 | 1,440 | 1,398 | 1,429 | +1.49% | 42,800 | 146億9012万 | -2.86% | 14.6 | 2.42 |
05/29 | 1,392 | 1,474 | 1,392 | 1,408 | -0.28% | 70,700 | 144億7424万 | -4.22% | 14.39 | 2.38 |
05/28 | 1,427 | 1,431 | 1,393 | 1,412 | -1.19% | 36,900 | 145億1536万 | -3.88% | 14.43 | 2.39 |
05/27 | 1,490 | 1,490 | 1,415 | 1,429 | -4.22% | 66,200 | 146億9012万 | -2.59% | 14.6 | 2.42 |
05/24 | 1,456 | 1,495 | 1,449 | 1,492 | +1.02% | 33,600 | 153億3776万 | +1.98% | 15.24 | 2.53 |
05/23 | 1,508 | 1,530 | 1,465 | 1,477 | -3.46% | 53,700 | 151億8356万 | +1.3% | 15.09 | 2.5 |
05/22 | 1,516 | 1,556 | 1,509 | 1,530 | +1.26% | 28,900 | 157億2840万 | +5.3% | 15.63 | 2.59 |
05/21 | 1,574 | 1,584 | 1,495 | 1,511 | -3.39% | 72,700 | 155億3308万 | +4.57% | 15.44 | 2.56 |
05/20 | 1,589 | 1,627 | 1,553 | 1,564 | -1.45% | 67,600 | 160億7792万 | +8.76% | 15.98 | 2.65 |
05/17 | 1,583 | 1,644 | 1,570 | 1,587 | +0.19% | 123,400 | 163億1436万 | +11.13% | 16.21 | 2.69 |
05/16 | 1,422 | 1,675 | 1,385 | 1,584 | +11.79% | 487,900 | 162億8352万 | +11.86% | 16.18 | 2.68 |
05/15 | 1,483 | 1,483 | 1,383 | 1,417 | -4% | 91,400 | 145億6676万 | +0.93% | 14.48 | 2.4 |
05/14 | 1,400 | 1,527 | 1,386 | 1,476 | +3.29% | 159,800 | 151億7328万 | +5.96% | 15.08 | 2.5 |
05/13 | 1,506 | 1,579 | 1,412 | 1,429 | -4.09% | 175,300 | 146億9012万 | +3.48% | 14.6 | 2.42 |
05/10 | 1,442 | 1,590 | 1,362 | 1,490 | +3.47% | 273,900 | 153億1720万 | +8.76% | 15.22 | 2.52 |
05/09 | 1,452 | 1,452 | 1,413 | 1,440 | -0.48% | 42,600 | 148億320万 | +6.12% | 14.71 | 2.44 |
05/08 | 1,461 | 1,473 | 1,438 | 1,447 | -1.63% | 36,800 | 148億7516万 | +7.66% | 14.78 | 2.45 |
05/07 | 1,496 | 1,515 | 1,470 | 1,471 | -1.67% | 32,400 | 151億2188万 | +10.52% | 15.03 | 2.49 |
04/26 | 1,462 | 1,510 | 1,459 | 1,496 | +1.29% | 83,100 | 153億7888万 | +13.76% | 15.28 | 2.53 |
04/25 | 1,462 | 1,509 | 1,462 | 1,477 | +1.51% | 49,400 | 151億8356万 | +13.53% | 15.09 | 2.5 |
04/24 | 1,430 | 1,486 | 1,430 | 1,455 | +1.75% | 40,300 | 149億5740万 | +13.05% | 14.87 | 2.46 |
04/23 | 1,416 | 1,438 | 1,381 | 1,430 | +0.56% | 53,000 | 147億40万 | +12.33% | 14.61 | 2.42 |
04/22 | 1,448 | 1,469 | 1,403 | 1,422 | -2.13% | 46,800 | 146億1816万 | +12.77% | 14.53 | 2.41 |
04/19 | 1,458 | 1,482 | 1,432 | 1,453 | -0.34% | 67,700 | 149億3684万 | +16.33% | 14.84 | 2.46 |
04/18 | 1,561 | 1,614 | 1,439 | 1,458 | +4.07% | 373,500 | 149億8824万 | +17.96% | 14.9 | 2.47 |
04/17 | 1,374 | 1,415 | 1,364 | 1,401 | +1.82% | 58,900 | 144億228万 | +14.65% | 14.31 | 2.37 |
04/16 | 1,380 | 1,432 | 1,371 | 1,376 | +0.81% | 85,200 | 141億4528万 | +13.72% | 14.06 | 2.33 |
04/15 | 1,341 | 1,392 | 1,341 | 1,365 | +2.02% | 57,200 | 140億3220万 | +14.04% | 13.95 | 2.31 |
04/12 | 1,358 | 1,358 | 1,316 | 1,338 | -1.62% | 45,100 | 137億5464万 | +12.82% | 13.67 | 2.27 |
04/11 | 1,354 | 1,385 | 1,318 | 1,360 | +0.52% | 52,700 | 139億8080万 | +15.65% | 13.89 | 2.3 |
04/10 | 1,315 | 1,388 | 1,311 | 1,353 | +1.5% | 83,900 | 139億884万 | +16.04% | 13.82 | 2.29 |
04/09 | 1,301 | 1,333 | 1,267 | 1,333 | +0.76% | 82,900 | 137億324万 | +15.41% | 13.62 | 2.26 |
04/08 | 1,320 | 1,344 | 1,297 | 1,323 | +0.61% | 61,600 | 136億44万 | +15.45% | 13.52 | 2.24 |
04/05 | 1,279 | 1,340 | 1,272 | 1,315 | +2.73% | 119,900 | 135億1820万 | +15.66% | 13.44 | 2.23 |
04/04 | 1,280 | 1,295 | 1,233 | 1,280 | -0.85% | 156,600 | 131億5840万 | +13.48% | 13.08 | 2.17 |
04/03 | 1,297 | 1,355 | 1,192 | 1,291 | +12.55% | 807,500 | 132億7148万 | +15.17% | 13.19 | 2.19 |
04/02 | 1,163 | 1,167 | 1,117 | 1,147 | -1.71% | 83,800 | 117億9116万 | +2.96% | 11.72 | 1.94 |
04/01 | 1,168 | 1,181 | 1,141 | 1,167 | +0.86% | 46,900 | 119億9676万 | +4.95% | 11.92 | 1.98 |
03/29 | 1,160 | 1,166 | 1,141 | 1,157 | -0.26% | 39,100 | 118億9396万 | +4.23% | 11.82 | 1.96 |
03/28 | 1,132 | 1,168 | 1,121 | 1,160 | +2.47% | 70,200 | 119億2480万 | +4.69% | 11.85 | 1.96 |
03/27 | 1,116 | 1,155 | 1,114 | 1,132 | +2.54% | 43,200 | 116億3696万 | +2.17% | 11.57 | 1.92 |
03/26 | 1,095 | 1,107 | 1,090 | 1,104 | +1.1% | 24,500 | 113億4912万 | -0.54% | 11.28 | 1.87 |
03/25 | 1,105 | 1,109 | 1,085 | 1,092 | -3.79% | 40,000 | 112億2576万 | -1.8% | 11.16 | 1.85 |
03/22 | 1,134 | 1,138 | 1,113 | 1,135 | +0.8% | 51,000 | 116億6780万 | +1.98% | 11.6 | 1.92 |
03/20 | 1,115 | 1,133 | 1,115 | 1,126 | +0.63% | 25,400 | 115億7528万 | +1.08% | 11.5 | 1.91 |
03/19 | 1,130 | 1,131 | 1,115 | 1,119 | -0.97% | 23,900 | 115億332万 | +0.36% | 11.43 | 1.9 |
03/18 | 1,138 | 1,143 | 1,123 | 1,130 | +1.25% | 19,200 | 116億1640万 | +1.25% | 11.54 | 1.91 |
03/15 | 1,122 | 1,148 | 1,116 | 1,116 | -0.09% | 32,100 | 114億7248万 | 0% | 11.4 | 1.89 |
03/14 | 1,133 | 1,141 | 1,117 | 1,117 | +0.27% | 30,400 | 114億8276万 | +0.09% | 11.41 | 1.89 |
03/13 | 1,092 | 1,120 | 1,082 | 1,114 | +2.01% | 35,800 | 114億5192万 | +0.09% | 11.38 | 1.89 |
03/12 | 1,081 | 1,101 | 1,070 | 1,092 | +2.73% | 29,700 | 112億2576万 | -1.62% | 11.16 | 1.85 |
03/11 | 1,075 | 1,080 | 1,063 | 1,063 | -1.21% | 19,900 | 109億2764万 | -4.06% | 10.86 | 1.8 |
03/08 | 1,085 | 1,095 | 1,071 | 1,076 | -1.28% | 41,600 | 110億6128万 | -2.62% | 10.99 | 1.82 |
03/07 | 1,106 | 1,116 | 1,083 | 1,090 | -1.89% | 32,000 | 112億520万 | -1.09% | 11.14 | 1.85 |
03/06 | 1,104 | 1,133 | 1,094 | 1,111 | +1.65% | 41,800 | 114億2108万 | +1.18% | 11.35 | 1.88 |
03/05 | 1,096 | 1,113 | 1,086 | 1,093 | -0.55% | 25,900 | 112億3604万 | -0.18% | 11.17 | 1.85 |
03/04 | 1,099 | 1,114 | 1,091 | 1,099 | +0.64% | 23,600 | 112億9772万 | +0.64% | 11.23 | 1.86 |
03/01 | 1,091 | 1,109 | 1,088 | 1,092 | +0.37% | 16,800 | 112億2576万 | +0.18% | 11.16 | 1.85 |
02/28 | 1,108 | 1,126 | 1,088 | 1,088 | -2.68% | 20,600 | 111億8464万 | +0.09% | 11.12 | 1.84 |
02/27 | 1,101 | 1,128 | 1,100 | 1,118 | +0.63% | 16,900 | 114億9304万 | +3.04% | 11.42 | 1.89 |
02/26 | 1,101 | 1,120 | 1,099 | 1,111 | +0.18% | 28,800 | 114億2108万 | +2.59% | 11.35 | 1.88 |
02/25 | 1,096 | 1,116 | 1,091 | 1,109 | +1.19% | 19,700 | 114億52万 | +2.4% | 11.33 | 1.88 |
02/22 | 1,108 | 1,127 | 1,086 | 1,096 | -1.97% | 49,800 | 112億6688万 | +1.01% | 11.2 | 1.86 |
02/21 | 1,146 | 1,152 | 1,117 | 1,118 | -2.95% | 42,900 | 114億9304万 | +2.76% | 11.42 | 1.89 |
02/20 | 1,179 | 1,179 | 1,128 | 1,152 | -2.29% | 55,200 | 118億4256万 | +5.79% | 11.77 | 1.95 |
02/19 | 1,157 | 1,189 | 1,155 | 1,179 | +2.34% | 82,500 | 121億2012万 | +8.36% | 12.05 | 2 |
02/18 | 1,130 | 1,170 | 1,127 | 1,152 | +2.04% | 55,500 | 118億4256万 | +6.27% | 11.77 | 1.95 |
02/15 | 1,101 | 1,153 | 1,078 | 1,129 | -2.5% | 120,000 | 116億612万 | +4.93% | 11.53 | 1.91 |
02/14 | 1,139 | 1,172 | 1,136 | 1,158 | +1.22% | 74,000 | 119億424万 | +8.33% | 11.83 | 1.96 |
02/13 | 1,150 | 1,167 | 1,130 | 1,144 | +0.26% | 68,100 | 117億6032万 | +7.72% | 11.69 | 1.94 |
02/12 | 1,162 | 1,176 | 1,135 | 1,141 | -0.35% | 121,300 | 117億2948万 | +8.05% | 11.66 | 1.93 |
02/08 | 1,091 | 1,164 | 1,080 | 1,145 | +2.69% | 216,400 | 117億7060万 | +9.36% | 11.7 | 1.94 |
02/07 | 1,038 | 1,244 | 1,006 | 1,115 | +7.11% | 701,300 | 114億6220万 | +7.31% | 11.39 | 1.89 |
02/06 | 1,040 | 1,042 | 1,027 | 1,041 | +0.48% | 15,500 | 107億148万 | +1.07% | 10.64 | 1.76 |
02/05 | 1,032 | 1,048 | 1,016 | 1,036 | +0.39% | 35,800 | 106億5008万 | +1.27% | 10.58 | 1.75 |
02/04 | 998 | 1,043 | 998 | 1,032 | +3.82% | 85,400 | 106億896万 | +1.67% | 10.54 | 1.75 |
02/01 | 995 | 1,008 | 978 | 994 | -0.6% | 40,900 | 102億1832万 | -1.58% | 10.16 | 1.68 |
01/31 | 990 | 1,013 | 990 | 1,000 | +1.11% | 89,300 | 102億8000万 | -0.7% | 10.22 | 1.69 |
01/30 | 1,025 | 1,025 | 982 | 989 | -4.72% | 81,000 | 101億6692万 | -1.88% | 10.1 | 1.68 |
01/29 | 1,010 | 1,040 | 1,000 | 1,038 | +1.96% | 32,900 | 106億7064万 | +2.87% | 10.61 | 1.76 |
01/28 | 1,049 | 1,049 | 1,015 | 1,018 | -2.77% | 41,300 | 104億6504万 | +0.59% | 10.4 | 1.72 |
01/25 | 1,024 | 1,049 | 1,023 | 1,047 | +3.05% | 32,900 | 107億6316万 | +2.95% | 10.7 | 1.77 |
01/24 | 1,027 | 1,030 | 1,006 | 1,016 | -2.59% | 51,100 | 104億4448万 | -0.39% | 10.38 | 1.72 |
01/23 | 1,050 | 1,056 | 1,023 | 1,043 | -2.16% | 78,000 | 107億2204万 | +1.96% | 10.66 | 1.77 |
01/22 | 1,090 | 1,115 | 1,040 | 1,066 | -5.33% | 253,100 | 109億5848万 | +4% | 10.89 | 1.81 |
01/21 | 1,182 | 1,191 | 1,115 | 1,126 | -2.85% | 108,800 | 115億7528万 | +9.75% | 11.5 | 1.91 |