株価チャート
2018/12/26～2019/05/31
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 |
| 05/31 | 800 | 800 | 763 | 763 | -4.27% | 91,100 | 40億2154万 | -7.29% | - | 3.08 |
| 05/30 | 808 | 815 | 781 | 797 | -1.6% | 69,300 | 42億74万 | -3.74% | - | 3.22 |
| 05/29 | 832 | 839 | 809 | 810 | -4.37% | 77,200 | 42億6926万 | -2.99% | - | 3.27 |
| 05/28 | 823 | 851 | 818 | 847 | +3.67% | 73,000 | 44億6428万 | +0.71% | - | 3.42 |
| 05/27 | 825 | 826 | 804 | 817 | -0.12% | 45,200 | 43億616万 | -3.08% | - | 3.3 |
| 05/24 | 802 | 828 | 794 | 818 | -0.37% | 72,400 | 43億1143万 | -3.54% | - | 3.3 |
| 05/23 | 815 | 837 | 805 | 821 | -0.73% | 78,800 | 43億2724万 | -3.98% | - | 3.31 |
| 05/22 | 775 | 840 | 775 | 827 | +7.96% | 101,200 | 43億5886万 | -4.5% | - | 3.34 |
| 05/21 | 792 | 792 | 754 | 766 | -1.42% | 49,800 | 40億3735万 | -12.56% | - | 3.09 |
| 05/20 | 805 | 828 | 776 | 777 | -4.66% | 68,600 | 40億9533万 | -12.4% | - | 3.14 |
| 05/17 | 784 | 820 | 784 | 815 | +3.82% | 50,500 | 42億9562万 | -9.44% | - | 3.29 |
| 05/16 | 803 | 809 | 772 | 785 | -2.85% | 69,500 | 41億3749万 | -13.64% | - | 3.17 |
| 05/15 | 787 | 810 | 778 | 808 | +3.72% | 70,500 | 42億5872万 | -12.27% | - | 3.26 |
| 05/14 | 777 | 800 | 752 | 779 | -3.35% | 111,500 | 41億587万 | -16.33% | - | 3.14 |
| 05/13 | 809 | 838 | 800 | 806 | -1.59% | 94,100 | 42億4818万 | -14.71% | - | 3.25 |
| 05/10 | 807 | 850 | 795 | 819 | +3.15% | 157,900 | 43億1670万 | -14.33% | - | 3.31 |
| 05/09 | 826 | 843 | 794 | 794 | -4.11% | 97,500 | 41億8493万 | -17.89% | - | 3.2 |
| 05/08 | 849 | 849 | 800 | 828 | -3.16% | 153,100 | 43億6413万 | -15.85% | - | 3.34 |
| 05/07 | 850 | 871 | 832 | 855 | -1.72% | 66,000 | 33億944万 | -14.16% | - | 2.53 |
| 04/26 | 869 | 873 | 832 | 870 | +1.52% | 104,400 | 33億6750万 | -13.78% | - | 2.57 |
| 04/25 | 860 | 900 | 847 | 857 | -0.46% | 207,700 | 33億1718万 | -16.55% | - | 2.53 |
| 04/24 | 878 | 878 | 841 | 861 | -0.23% | 78,600 | 33億3267万 | -17.77% | - | 2.54 |
| 04/23 | 861 | 887 | 840 | 863 | +0.23% | 184,200 | 33億4041万 | -18.35% | - | 2.55 |
| 04/22 | 920 | 920 | 851 | 861 | -6.62% | 359,100 | 33億3267万 | -19.23% | - | 2.54 |
| 04/19 | 923 | 979 | 899 | 922 | +1.54% | 384,800 | 35億6878万 | -13.75% | - | 2.72 |
| 04/18 | 941 | 952 | 893 | 908 | -4.62% | 273,900 | 35億1459万 | -14.58% | - | 2.68 |
| 04/17 | 948 | 959 | 892 | 952 | -0.83% | 291,700 | 36億8490万 | -9.93% | - | 2.81 |
| 04/16 | 904 | 997 | 900 | 960 | +5.84% | 506,900 | 37億1587万 | -8.48% | - | 2.84 |
| 04/15 | 920 | 966 | 897 | 907 | -3.51% | 248,500 | 35億1072万 | -12.79% | - | 2.68 |
| 04/12 | 975 | 1,000 | 869 | 940 | -5.05% | 690,700 | 36億3845万 | -9% | - | 2.78 |
| 04/11 | 1,042 | 1,046 | 980 | 990 | -9.51% | 447,700 | 38億3199万 | -3.41% | - | 2.92 |
| 04/10 | 1,046 | 1,098 | 1,037 | 1,094 | +2.15% | 85,500 | 42億3454万 | +7.78% | - | 3.23 |
| 04/09 | 1,041 | 1,071 | 1,002 | 1,071 | +2% | 91,100 | 41億4551万 | +6.89% | - | 3.16 |
| 04/08 | 1,100 | 1,108 | 1,045 | 1,050 | -4.37% | 83,200 | 40億6423万 | +6.17% | - | 3.1 |
| 04/05 | 1,060 | 1,124 | 1,043 | 1,098 | +5.07% | 103,400 | 42億5002万 | +12.38% | - | 3.24 |
| 04/04 | 1,076 | 1,105 | 1,039 | 1,045 | -4.74% | 69,000 | 40億4488万 | +8.52% | - | 3.09 |
| 04/03 | 1,085 | 1,116 | 1,062 | 1,097 | +3.98% | 71,900 | 42億4615万 | +15.11% | - | 3.24 |
| 04/02 | 1,119 | 1,131 | 1,051 | 1,055 | -5.47% | 116,200 | 40億8358万 | +12.47% | - | 3.12 |
| 04/01 | 1,135 | 1,200 | 1,102 | 1,116 | +3.81% | 225,100 | 43億1970万 | +20.52% | - | 3.3 |
| 03/29 | 1,126 | 1,141 | 1,064 | 1,075 | -3.85% | 159,000 | 41億6100万 | +18% | - | 3.18 |
| 03/28 | 1,170 | 1,182 | 1,091 | 1,118 | -7.37% | 203,200 | 43億2744万 | +24.5% | - | 3.3 |
| 03/27 | 1,158 | 1,207 | 1,090 | 1,207 | +7.29% | 404,200 | 46億7193万 | +36.85% | - | 3.57 |
| 03/26 | 1,130 | 1,234 | 1,086 | 1,125 | -4.17% | 837,400 | 43億5453万 | +30.36% | - | 3.32 |
| 03/25 | 1,234 | 1,259 | 1,141 | 1,174 | -11.33% | 531,500 | 45億4420万 | +38.61% | - | 3.47 |
| 03/22 | 1,387 | 1,391 | 1,257 | 1,324 | -2.79% | 756,300 | 51億2480万 | +59.71% | - | 3.91 |
| 03/20 | 1,171 | 1,388 | 1,156 | 1,362 | +22.59% | 1,559,400 | 52億7189万 | +68.98% | - | 4.02 |
| 03/19 | 1,100 | 1,200 | 1,043 | 1,111 | +2.49% | 1,228,400 | 43億34万 | +42.07% | - | 3.28 |
| 03/18 | 1,039 | 1,084 | 1,014 | 1,084 | +16.06% | 772,600 | 41億9583万 | +41.15% | - | 3.2 |
| 03/15 | 934 | 934 | 934 | 934 | +19.13% | 22,300 | 36億1523万 | +23.87% | - | 2.76 |
| 03/14 | 764 | 785 | 742 | 784 | +3.98% | 37,100 | 30億3462万 | +5.09% | - | 2.32 |
| 03/13 | 763 | 765 | 744 | 754 | -0.53% | 16,300 | 29億1850万 | +1.34% | - | 2.23 |
| 03/12 | 732 | 763 | 730 | 758 | +3.27% | 33,400 | 29億3399万 | +1.88% | - | 2.24 |
| 03/11 | 735 | 735 | 715 | 734 | +1.24% | 14,800 | 28億4109万 | -1.21% | - | 2.17 |
| 03/08 | 736 | 739 | 725 | 725 | -2.03% | 14,400 | 28億625万 | -2.29% | - | 2.14 |
| 03/07 | 760 | 760 | 737 | 740 | -1.6% | 10,500 | 28億6431万 | -0.4% | - | 2.19 |
| 03/06 | 755 | 765 | 741 | 752 | -0.13% | 16,700 | 29億1076万 | +1.21% | - | 2.22 |
| 03/05 | 764 | 764 | 749 | 753 | -0.4% | 15,500 | 29億1463万 | +1.35% | - | 2.22 |
| 03/04 | 744 | 764 | 736 | 756 | +1.34% | 11,600 | 29億2624万 | +2.02% | - | 2.23 |
| 03/01 | 752 | 753 | 743 | 746 | -0.53% | 7,300 | 28億8754万 | +0.67% | - | 2.2 |
| 02/28 | 787 | 794 | 750 | 750 | -3.72% | 25,900 | 29億302万 | +1.35% | - | 2.22 |
| 02/27 | 745 | 787 | 742 | 779 | +4.56% | 77,700 | 30億1527万 | +5.41% | - | 2.3 |
| 02/26 | 741 | 746 | 733 | 745 | -0.53% | 19,600 | 28億8367万 | +1.09% | - | 2.2 |
| 02/25 | 726 | 750 | 721 | 749 | +2.32% | 32,400 | 28億9915万 | +1.63% | - | 2.21 |
| 02/22 | 743 | 743 | 723 | 732 | -1.48% | 14,000 | 28億3335万 | -0.68% | - | 2.16 |
| 02/21 | 731 | 744 | 727 | 743 | +0.54% | 12,200 | 28億7593万 | +0.54% | - | 2.19 |
| 02/20 | 735 | 744 | 731 | 739 | +1.09% | 13,400 | 28億6044万 | -0.4% | - | 2.18 |
| 02/19 | 731 | 735 | 722 | 731 | +1.25% | 14,800 | 28億2948万 | -1.62% | - | 2.16 |
| 02/18 | 726 | 737 | 720 | 722 | -0.41% | 18,300 | 27億9464万 | -2.96% | - | 2.13 |
| 02/15 | 732 | 736 | 719 | 725 | -1.23% | 27,600 | 28億625万 | -2.82% | - | 2.14 |
| 02/14 | 766 | 766 | 730 | 734 | -3.93% | 27,700 | 28億4109万 | -1.74% | - | 2.17 |
| 02/13 | 771 | 771 | 754 | 764 | +1.06% | 15,800 | 29億5721万 | +2% | - | 2.26 |
| 02/12 | 732 | 767 | 731 | 756 | +3% | 28,300 | 29億2624万 | +0.8% | - | 2.23 |
| 02/08 | 736 | 748 | 727 | 734 | -0.81% | 16,200 | 28億4109万 | -1.87% | - | 2.17 |
| 02/07 | 748 | 748 | 736 | 740 | -1.07% | 13,700 | 28億6431万 | -0.94% | - | 2.19 |
| 02/06 | 735 | 757 | 732 | 748 | +1.77% | 22,400 | 28億9528万 | +0.4% | - | 2.21 |
| 02/05 | 731 | 740 | 727 | 735 | +0.41% | 9,800 | 28億4496万 | -0.81% | - | 2.17 |
| 02/04 | 723 | 746 | 715 | 732 | +0.41% | 49,700 | 28億3335万 | -0.54% | - | 2.16 |
| 02/01 | 743 | 743 | 723 | 729 | -2.8% | 11,900 | 28億2174万 | -0.55% | - | 2.15 |
| 01/31 | 732 | 754 | 732 | 750 | +2.6% | 27,600 | 29億302万 | +2.6% | - | 2.22 |
| 01/30 | 735 | 735 | 714 | 731 | -1.22% | 39,300 | 28億2948万 | 0% | - | 2.16 |
| 01/29 | 726 | 742 | 716 | 740 | +1.93% | 16,800 | 28億6431万 | +0.95% | - | 2.19 |
| 01/28 | 741 | 741 | 723 | 726 | -2.02% | 15,200 | 28億1012万 | -1.22% | - | 2.14 |
| 01/25 | 737 | 755 | 730 | 741 | +2.49% | 40,800 | 28億6818万 | +0.41% | - | 2.19 |
| 01/24 | 722 | 743 | 718 | 723 | +0.14% | 34,400 | 27億9851万 | -2.56% | - | 2.14 |
| 01/23 | 724 | 742 | 712 | 722 | -1.5% | 26,100 | 27億9464万 | -2.7% | - | 2.13 |
| 01/22 | 733 | 743 | 716 | 733 | -0.68% | 45,100 | 28億3722万 | -0.81% | - | 2.17 |
| 01/21 | 759 | 773 | 737 | 738 | -2.12% | 46,800 | 28億5657万 | +0.27% | - | 2.18 |
| 01/18 | 787 | 801 | 745 | 754 | -5.28% | 103,100 | 29億1850万 | +2.86% | - | 2.23 |
| 01/17 | 812 | 818 | 790 | 796 | -0.13% | 29,900 | 30億8107万 | +9.04% | - | 2.35 |
| 01/16 | 779 | 813 | 763 | 797 | +2.31% | 84,300 | 30億8494万 | +9.93% | - | 2.35 |
| 01/15 | 778 | 803 | 741 | 779 | +2.1% | 106,800 | 30億1527万 | +8.04% | - | 2.3 |
| 01/11 | 760 | 833 | 736 | 763 | -0.52% | 246,100 | 29億5334万 | +6.12% | - | 2.25 |
| 01/10 | 741 | 770 | 720 | 767 | +3.51% | 77,700 | 29億6882万 | +7.12% | - | 2.27 |
| 01/09 | 782 | 782 | 736 | 741 | -6.32% | 71,100 | 28億6818万 | +3.78% | - | 2.19 |
| 01/08 | 789 | 792 | 760 | 791 | +2.06% | 50,500 | 30億6172万 | +10.78% | - | 2.34 |
| 01/07 | 740 | 793 | 740 | 775 | +6.9% | 92,900 | 29億9979万 | +9.15% | - | 2.29 |
| 01/04 | 680 | 728 | 675 | 725 | +2.84% | 35,800 | 28億625万 | +2.55% | - | 2.14 |
| 2018 |
| 12/28 | 697 | 717 | 682 | 705 | +2.62% | 29,900 | 21億9304万 | -0.28% | - | 1.67 |
| 12/27 | 698 | 698 | 662 | 687 | +7.68% | 45,800 | 21億3705万 | -2.69% | - | 1.63 |
| 12/26 | 630 | 661 | 618 | 638 | +4.59% | 76,300 | 19億8462万 | -9.76% | - | 1.51 |
