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 | 1,998 | 2,021 | 1,963 | 1,995 | -0.35% | 101,000 | 181億123万 | +6.68% | 28.76 | 4.89 |
| 06/27 | 1,944 | 2,016 | 1,944 | 2,002 | +3.68% | 195,300 | 181億6474万 | +7.17% | 28.86 | 4.91 |
| 06/26 | 1,891 | 1,938 | 1,795 | 1,931 | +2.22% | 68,800 | 175億2054万 | +3.48% | 27.83 | 4.74 |
| 06/25 | 1,899 | 1,915 | 1,881 | 1,889 | -1.51% | 29,000 | 171億3946万 | +1.02% | 27.23 | 4.63 |
| 06/24 | 1,851 | 1,920 | 1,850 | 1,918 | +4.07% | 53,700 | 174億258万 | +2.51% | 27.65 | 4.71 |
| 06/21 | 1,853 | 1,897 | 1,821 | 1,843 | -0.59% | 39,500 | 167億2209万 | -1.65% | 26.57 | 4.52 |
| 06/20 | 1,864 | 1,880 | 1,843 | 1,854 | -0.54% | 26,600 | 168億2189万 | -1.17% | 26.73 | 4.55 |
| 06/19 | 1,819 | 1,880 | 1,780 | 1,864 | +5.31% | 45,900 | 169億1263万 | -0.32% | 26.87 | 4.57 |
| 06/18 | 1,928 | 1,928 | 1,765 | 1,770 | -7.28% | 75,100 | 160億5974万 | -5.04% | 25.51 | 4.34 |
| 06/17 | 1,956 | 1,956 | 1,909 | 1,909 | -0.37% | 55,000 | 173億2092万 | +2.58% | 27.52 | 4.68 |
| 06/14 | 1,905 | 1,919 | 1,873 | 1,916 | +1.05% | 44,200 | 173億8444万 | +3.51% | 27.62 | 4.7 |
| 06/13 | 1,860 | 1,896 | 1,850 | 1,896 | +0.85% | 25,000 | 172億297万 | +3.04% | 27.33 | 4.65 |
| 06/12 | 1,938 | 1,959 | 1,865 | 1,880 | -1% | 100,500 | 170億5780万 | +2.68% | 27.1 | 4.61 |
| 06/11 | 1,813 | 1,912 | 1,797 | 1,899 | +5.79% | 86,300 | 172億3019万 | +4.11% | 27.37 | 4.66 |
| 06/10 | 1,799 | 1,804 | 1,776 | 1,795 | +1.58% | 27,500 | 162億8657万 | -1.1% | 25.87 | 4.4 |
| 06/07 | 1,790 | 1,791 | 1,750 | 1,767 | -0.79% | 19,800 | 160億3252万 | -2.21% | 25.47 | 4.34 |
| 06/06 | 1,780 | 1,788 | 1,732 | 1,781 | -0.39% | 34,600 | 161億5954万 | -1.17% | 25.67 | 4.37 |
| 06/05 | 1,733 | 1,788 | 1,727 | 1,788 | +5.05% | 36,300 | 162億2306万 | -0.39% | 25.77 | 4.39 |
| 06/04 | 1,730 | 1,730 | 1,691 | 1,702 | +0.06% | 42,700 | 154億4275万 | -4.81% | 24.53 | 4.18 |
| 06/03 | 1,781 | 1,789 | 1,700 | 1,701 | -7.05% | 102,700 | 154億3368万 | -4.38% | 24.52 | 4.17 |
| 05/31 | 1,888 | 1,912 | 1,830 | 1,830 | -4.44% | 45,700 | 166億413万 | +3.1% | 26.38 | 4.49 |
| 05/30 | 1,886 | 1,922 | 1,850 | 1,915 | -0.26% | 126,500 | 173億7536万 | +8.38% | 27.6 | 4.7 |
| 05/29 | 1,975 | 1,975 | 1,870 | 1,920 | -3.71% | 70,600 | 174億2073万 | +9.15% | 27.68 | 4.71 |
| 05/28 | 1,997 | 2,000 | 1,972 | 1,994 | -0.2% | 50,100 | 180億9216万 | +13.94% | 28.74 | 4.89 |
| 05/27 | 1,989 | 2,001 | 1,960 | 1,998 | +2.88% | 51,900 | 181億2845万 | +14.83% | 28.8 | 4.9 |
| 05/24 | 1,897 | 1,999 | 1,875 | 1,942 | -0.51% | 112,400 | 176億2034万 | +12.32% | 27.99 | 4.76 |
| 05/23 | 2,050 | 2,099 | 1,950 | 1,952 | -3.6% | 248,000 | 177億1108万 | +13.42% | 28.14 | 4.79 |
| 05/22 | 2,033 | 2,040 | 1,991 | 2,025 | +5.85% | 146,300 | 182億9万 | +18.21% | 28.91 | 4.92 |
| 05/21 | 1,990 | 1,990 | 1,878 | 1,913 | -4.06% | 131,700 | 171億9347万 | +12.4% | 27.32 | 4.65 |
| 05/20 | 2,003 | 2,042 | 1,924 | 1,994 | +5.34% | 257,700 | 179億2147万 | +17.43% | 28.47 | 4.85 |
| 05/17 | 1,723 | 1,898 | 1,722 | 1,893 | +10.31% | 246,800 | 170億1371万 | +12.14% | 27.03 | 4.6 |
| 05/16 | 1,715 | 1,720 | 1,690 | 1,716 | +0.65% | 83,000 | 154億2289万 | +1.96% | 24.5 | 4.17 |
| 05/15 | 1,686 | 1,710 | 1,658 | 1,705 | +1.07% | 41,100 | 153億2402万 | +1.07% | 24.35 | 4.14 |
| 05/14 | 1,540 | 1,687 | 1,540 | 1,687 | +2% | 50,000 | 151億6224万 | -0.18% | 24.09 | 4.1 |
| 05/13 | 1,660 | 1,676 | 1,651 | 1,654 | +0.18% | 22,600 | 148億6565万 | -2.25% | 23.62 | 4.02 |
| 05/10 | 1,661 | 1,695 | 1,632 | 1,651 | -1.32% | 27,800 | 148億3869万 | -2.65% | 23.57 | 4.01 |
| 05/09 | 1,717 | 1,718 | 1,653 | 1,673 | -1.82% | 37,100 | 150億3642万 | -1.82% | 23.89 | 4.07 |
| 05/08 | 1,640 | 1,707 | 1,640 | 1,704 | +2.28% | 39,900 | 153億1504万 | -0.06% | 24.33 | 4.14 |
| 05/07 | 1,635 | 1,719 | 1,589 | 1,666 | +3.16% | 40,800 | 149億7350万 | -2.23% | 23.79 | 4.05 |
| 04/26 | 1,570 | 1,622 | 1,565 | 1,615 | -0.37% | 33,400 | 145億1513万 | -5.17% | 23.06 | 3.93 |
| 04/25 | 1,616 | 1,630 | 1,520 | 1,621 | +0.31% | 69,000 | 145億6906万 | -5.04% | 23.15 | 3.94 |
| 04/24 | 1,645 | 1,659 | 1,574 | 1,616 | +0.69% | 64,200 | 145億2412万 | -5.55% | 23.07 | 3.93 |
| 04/23 | 1,561 | 1,714 | 1,530 | 1,605 | +7.65% | 282,700 | 144億2525万 | -6.41% | 22.92 | 3.9 |
| 04/22 | 1,582 | 1,590 | 1,491 | 1,491 | -6.05% | 130,600 | 133億9618万 | -13.36% | 21.28 | 3.62 |
| 04/19 | 1,640 | 1,650 | 1,583 | 1,587 | -3.05% | 74,700 | 142億5871万 | -8.32% | 22.65 | 3.86 |
| 04/18 | 1,712 | 1,730 | 1,636 | 1,637 | -4.16% | 94,600 | 147億795万 | -5.87% | 23.37 | 3.98 |
| 04/17 | 1,715 | 1,771 | 1,701 | 1,708 | -0.41% | 46,400 | 153億4586万 | -2.23% | 24.38 | 4.15 |
| 04/16 | 1,726 | 1,734 | 1,709 | 1,715 | -0.35% | 28,000 | 154億876万 | -2.11% | 24.48 | 4.17 |
| 04/15 | 1,736 | 1,750 | 1,710 | 1,721 | -0.06% | 49,600 | 154億6266万 | -2.05% | 24.57 | 4.18 |
| 04/12 | 1,735 | 1,775 | 1,721 | 1,722 | -2.16% | 42,800 | 154億7165万 | -2.33% | 24.58 | 4.18 |
| 04/11 | 1,744 | 1,800 | 1,720 | 1,760 | +0.92% | 46,100 | 158億1307万 | -0.68% | 25.12 | 4.28 |
| 04/10 | 1,734 | 1,752 | 1,720 | 1,744 | +0.17% | 35,000 | 156億6931万 | -1.91% | 24.89 | 4.24 |
| 04/09 | 1,832 | 1,834 | 1,730 | 1,741 | -4.02% | 98,300 | 156億4236万 | -2.41% | 24.85 | 4.23 |
| 04/08 | 1,760 | 1,837 | 1,760 | 1,814 | +3.72% | 62,600 | 162億9824万 | +1.17% | 25.89 | 4.41 |
| 04/05 | 1,782 | 1,799 | 1,731 | 1,749 | -1.85% | 46,400 | 157億1424万 | -2.78% | 24.97 | 4.25 |
| 04/04 | 1,786 | 1,866 | 1,778 | 1,782 | -1.11% | 89,600 | 160億1073万 | -1.22% | 25.44 | 4.33 |
| 04/03 | 1,817 | 1,860 | 1,761 | 1,802 | +0.84% | 114,900 | 161億9042万 | -0.5% | 25.72 | 4.38 |
| 04/02 | 1,714 | 1,968 | 1,706 | 1,787 | +2.82% | 272,200 | 160億5565万 | -1.33% | 25.51 | 4.34 |
| 04/01 | 1,790 | 1,794 | 1,704 | 1,738 | -1.25% | 48,000 | 156億1540万 | -4.14% | 24.81 | 4.22 |
| 03/29 | 1,899 | 1,899 | 1,728 | 1,760 | -4.35% | 132,200 | 158億1307万 | -3.24% | 25.12 | 4.28 |
| 03/28 | 1,743 | 1,840 | 1,719 | 1,840 | +7.48% | 99,700 | 165億3184万 | +1.04% | 26.26 | 4.47 |
| 03/27 | 1,682 | 1,726 | 1,669 | 1,712 | +2.76% | 34,700 | 153億8180万 | -6.24% | 24.44 | 4.16 |
| 03/26 | 1,684 | 1,697 | 1,656 | 1,666 | +2.02% | 29,000 | 149億6851万 | -9.41% | 23.78 | 4.05 |
| 03/25 | 1,630 | 1,663 | 1,618 | 1,633 | -4.67% | 48,600 | 146億6662万 | -12.02% | 23.3 | 3.97 |
| 03/22 | 1,725 | 1,743 | 1,711 | 1,713 | -0.93% | 30,800 | 153億8513万 | -8.59% | 24.44 | 4.16 |
| 03/20 | 1,728 | 1,745 | 1,710 | 1,729 | +0.06% | 26,100 | 155億2884万 | -8.32% | 24.67 | 4.2 |
| 03/19 | 1,740 | 1,745 | 1,712 | 1,728 | -1.26% | 26,000 | 155億1985万 | -8.76% | 24.66 | 4.2 |
| 03/18 | 1,735 | 1,764 | 1,703 | 1,750 | +1.21% | 43,600 | 157億1745万 | -7.99% | 24.97 | 4.25 |
| 03/15 | 1,751 | 1,791 | 1,729 | 1,729 | -3.57% | 61,000 | 155億2884万 | -9.29% | 24.67 | 4.2 |
| 03/14 | 1,860 | 1,860 | 1,783 | 1,793 | -2.13% | 29,900 | 161億365万 | -6.37% | 25.58 | 4.35 |
| 03/13 | 1,834 | 1,861 | 1,710 | 1,832 | -0.54% | 65,900 | 164億5392万 | -4.38% | 26.14 | 4.45 |
| 03/12 | 1,860 | 1,874 | 1,842 | 1,842 | +0.66% | 43,200 | 165億4373万 | -3.61% | 26.28 | 4.47 |
| 03/11 | 1,846 | 1,867 | 1,820 | 1,830 | -2.66% | 46,500 | 164億3596万 | -3.99% | 26.11 | 4.44 |
| 03/08 | 1,880 | 1,915 | 1,842 | 1,880 | -3.69% | 75,400 | 168億8503万 | -1.26% | 26.83 | 4.57 |
| 03/07 | 1,914 | 1,965 | 1,895 | 1,952 | +1.99% | 69,100 | 175億3169万 | +2.63% | 27.85 | 4.74 |
| 03/06 | 1,930 | 1,930 | 1,896 | 1,914 | +1% | 34,900 | 171億9039万 | +1.06% | 27.31 | 4.65 |
| 03/05 | 1,940 | 1,940 | 1,893 | 1,895 | -3.37% | 37,200 | 170億1975万 | -0.05% | 27.04 | 4.6 |
| 03/04 | 1,980 | 1,994 | 1,934 | 1,961 | +0.51% | 56,300 | 176億1252万 | +3.16% | 27.98 | 4.76 |
| 03/01 | 1,930 | 1,970 | 1,901 | 1,951 | +3.23% | 55,800 | 175億2271万 | +2.41% | 27.84 | 4.74 |
| 02/28 | 1,950 | 1,974 | 1,890 | 1,890 | -3.08% | 67,100 | 169億7484万 | -1.1% | 26.97 | 4.59 |
| 02/27 | 1,823 | 1,950 | 1,800 | 1,950 | +8.51% | 131,600 | 175億1373万 | +1.88% | 27.82 | 4.74 |
| 02/26 | 1,809 | 1,825 | 1,760 | 1,797 | -2.44% | 92,000 | 161億3957万 | -6.36% | 25.64 | 4.36 |
| 02/25 | 1,880 | 1,880 | 1,835 | 1,842 | -2.02% | 57,600 | 165億4373万 | -4.76% | 26.28 | 4.47 |
| 02/22 | 1,788 | 1,895 | 1,780 | 1,880 | +3.01% | 92,700 | 168億8446万 | -3.54% | 26.82 | 4.57 |
| 02/21 | 1,900 | 1,908 | 1,820 | 1,825 | -6.46% | 190,900 | 163億9050万 | -6.79% | 26.04 | 4.43 |
| 02/20 | 2,025 | 2,027 | 1,920 | 1,951 | -4.36% | 159,800 | 175億2212万 | -1.37% | 27.84 | 4.74 |
| 02/19 | 2,090 | 2,105 | 2,020 | 2,040 | -2.39% | 75,000 | 183億2144万 | +2.41% | 29.11 | 4.95 |
| 02/18 | 2,110 | 2,122 | 2,010 | 2,090 | +0.48% | 110,400 | 187億7049万 | +5.03% | 29.82 | 5.08 |
| 02/15 | 2,019 | 2,095 | 1,938 | 2,080 | +3.02% | 108,000 | 186億8068万 | +5.37% | 29.68 | 5.05 |
| 02/14 | 2,034 | 2,100 | 1,980 | 2,019 | +4.88% | 179,500 | 181億3284万 | +3.27% | 28.81 | 4.9 |
| 02/13 | 1,892 | 1,927 | 1,861 | 1,925 | +0.26% | 58,800 | 172億8861万 | -0.62% | 27.47 | 4.68 |
| 02/12 | 1,895 | 1,944 | 1,805 | 1,920 | +3.23% | 63,500 | 172億4371万 | +0.16% | 27.4 | 4.66 |
| 02/08 | 1,927 | 1,927 | 1,839 | 1,860 | -4.32% | 71,400 | 167億484万 | -1.8% | 26.54 | 4.52 |
| 02/07 | 1,900 | 1,944 | 1,871 | 1,944 | +6.4% | 123,100 | 174億5925万 | +3.68% | 27.74 | 4.72 |
| 02/06 | 1,690 | 1,839 | 1,685 | 1,827 | +7.34% | 106,300 | 164億846万 | -1.51% | 26.07 | 4.44 |
| 02/05 | 1,730 | 1,744 | 1,691 | 1,702 | -1.73% | 74,100 | 152億8583万 | -7.4% | 24.28 | 4.13 |
| 02/04 | 1,752 | 1,779 | 1,720 | 1,732 | -2.86% | 65,900 | 155億5526万 | -5.1% | 24.71 | 4.21 |
| 02/01 | 1,800 | 1,850 | 1,774 | 1,783 | -1.71% | 51,600 | 160億1330万 | -1.76% | 25.44 | 4.33 |
| 01/31 | 1,828 | 1,855 | 1,782 | 1,814 | +3.19% | 100,300 | 162億9171万 | +0.5% | 25.88 | 4.41 |
| 01/30 | 1,994 | 1,994 | 1,729 | 1,758 | -10.03% | 201,000 | 157億8877万 | -2.01% | 25.08 | 4.27 |
