株価チャート
2019/01/25～2019/06/25
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 |
| 06/25 | 381 | 381 | 377 | 380 | -0.52% | 2,500 | 22億981万 | +3.26% | 7.18 | 0.3 |
| 06/24 | 379 | 382 | 376 | 382 | +1.06% | 4,400 | 22億2144万 | +4.09% | 7.22 | 0.3 |
| 06/21 | 380 | 380 | 376 | 378 | -0.26% | 2,800 | 21億9818万 | +3.28% | 7.14 | 0.3 |
| 06/20 | 375 | 380 | 374 | 379 | +2.43% | 6,400 | 22億399万 | +3.84% | 7.16 | 0.3 |
| 06/19 | 368 | 373 | 368 | 370 | +1.37% | 2,400 | 21億5165万 | +1.37% | 6.99 | 0.29 |
| 06/18 | 373 | 375 | 365 | 365 | -2.67% | 10,500 | 21億2258万 | 0% | 6.9 | 0.29 |
| 06/17 | 378 | 378 | 371 | 375 | -0.53% | 2,400 | 21億8073万 | +2.74% | 7.09 | 0.3 |
| 06/14 | 372 | 377 | 372 | 377 | +1.34% | 1,900 | 21億9236万 | +3.01% | 7.13 | 0.3 |
| 06/13 | 382 | 383 | 370 | 372 | -3.13% | 8,500 | 21億6328万 | +1.64% | 7.03 | 0.3 |
| 06/12 | 384 | 385 | 381 | 384 | -1.03% | 4,900 | 22億3307万 | +4.63% | 7.26 | 0.31 |
| 06/11 | 380 | 388 | 380 | 388 | +2.11% | 8,700 | 22億5633万 | +5.43% | 7.33 | 0.31 |
| 06/10 | 385 | 386 | 380 | 380 | -0.52% | 10,300 | 22億981万 | +2.98% | 7.18 | 0.3 |
| 06/07 | 371 | 386 | 370 | 382 | +2.96% | 28,400 | 22億2144万 | +3.24% | 7.22 | 0.3 |
| 06/06 | 361 | 381 | 361 | 371 | +1.37% | 26,400 | 21億5747万 | 0% | 7.01 | 0.3 |
| 06/05 | 355 | 370 | 355 | 366 | +4.27% | 18,300 | 21億2839万 | -1.88% | 6.92 | 0.29 |
| 06/04 | 352 | 354 | 350 | 351 | +0.29% | 4,200 | 20億4116万 | -6.4% | 6.63 | 0.28 |
| 06/03 | 353 | 356 | 350 | 350 | -0.57% | 17,100 | 20億3535万 | -7.16% | 6.62 | 0.28 |
| 05/31 | 353 | 355 | 352 | 352 | -0.85% | 7,200 | 20億4698万 | -7.37% | 6.65 | 0.28 |
| 05/30 | 356 | 357 | 353 | 355 | 0% | 1,900 | 20億6442万 | -7.07% | 6.71 | 0.28 |
| 05/29 | 354 | 356 | 354 | 355 | -0.84% | 3,800 | 20億6442万 | -7.55% | 6.71 | 0.28 |
| 05/28 | 352 | 358 | 352 | 358 | +0.28% | 7,500 | 20億8187万 | -7.25% | 6.77 | 0.28 |
| 05/27 | 351 | 357 | 351 | 357 | +2% | 5,600 | 20億7605万 | -7.99% | 6.75 | 0.28 |
| 05/24 | 352 | 354 | 350 | 350 | -1.41% | 11,700 | 20億3535万 | -10.26% | 6.62 | 0.28 |
| 05/23 | 358 | 360 | 355 | 355 | -1.39% | 5,900 | 20億6442万 | -9.44% | 6.71 | 0.28 |
| 05/22 | 357 | 362 | 356 | 360 | +0.84% | 8,900 | 20億9350万 | -8.63% | 6.8 | 0.29 |
| 05/21 | 360 | 361 | 352 | 357 | -0.83% | 20,900 | 20億7605万 | -9.85% | 6.75 | 0.28 |
| 05/20 | 362 | 365 | 360 | 360 | -1.1% | 24,200 | 20億9350万 | -9.55% | 6.8 | 0.29 |
| 05/17 | 366 | 368 | 364 | 364 | -2.15% | 25,800 | 21億1676万 | -9% | 6.88 | 0.29 |
| 05/16 | 370 | 375 | 369 | 372 | +1.64% | 13,000 | 21億6328万 | -7.46% | 7.03 | 0.3 |
| 05/15 | 373 | 381 | 361 | 366 | -1.08% | 18,900 | 21億2839万 | -9.41% | 6.92 | 0.29 |
| 05/14 | 369 | 381 | 369 | 370 | -6.33% | 48,800 | 21億5165万 | -8.64% | 6.99 | 0.29 |
| 05/13 | 390 | 396 | 388 | 395 | +1.28% | 10,300 | 22億9704万 | -2.95% | 7.47 | 0.31 |
| 05/10 | 388 | 394 | 388 | 390 | +0.26% | 9,500 | 22億6796万 | -5.11% | 7.37 | 0.31 |
| 05/09 | 407 | 407 | 385 | 389 | -4.19% | 63,000 | 22億6214万 | -6.04% | 7.35 | 0.31 |
| 05/08 | 411 | 415 | 406 | 406 | -3.1% | 9,500 | 23億6100万 | -1.93% | 7.67 | 0.32 |
| 05/07 | 407 | 419 | 403 | 419 | +3.2% | 23,200 | 24億3660万 | +1.21% | 7.92 | 0.33 |
| 04/26 | 411 | 411 | 406 | 406 | -1.69% | 6,000 | 23億6100万 | -1.69% | 7.67 | 0.32 |
| 04/25 | 425 | 425 | 410 | 413 | +0.73% | 14,300 | 24億171万 | +0.24% | 7.81 | 0.33 |
| 04/24 | 408 | 413 | 404 | 410 | +0.24% | 17,100 | 23億8427万 | -0.49% | 7.75 | 0.33 |
| 04/23 | 415 | 417 | 407 | 409 | -0.73% | 11,900 | 23億7845万 | -0.49% | 7.73 | 0.33 |
| 04/22 | 412 | 420 | 408 | 412 | +0.98% | 21,100 | 23億9590万 | +0.24% | 7.79 | 0.33 |
| 04/19 | 406 | 415 | 406 | 408 | +1.24% | 19,700 | 23億7263万 | -0.73% | 7.71 | 0.32 |
| 04/18 | 410 | 412 | 403 | 403 | -0.98% | 14,300 | 23億4356万 | -1.71% | 7.62 | 0.32 |
| 04/17 | 409 | 410 | 405 | 407 | -0.49% | 11,200 | 23億6682万 | -0.73% | 7.69 | 0.32 |
| 04/16 | 411 | 411 | 405 | 409 | +0.25% | 12,300 | 23億7845万 | -0.24% | 7.73 | 0.33 |
| 04/15 | 412 | 412 | 405 | 408 | -0.73% | 15,600 | 23億7263万 | -0.24% | 7.71 | 0.32 |
| 04/12 | 408 | 418 | 407 | 411 | +0.74% | 35,900 | 23億9008万 | +0.74% | 7.77 | 0.33 |
| 04/11 | 408 | 410 | 405 | 408 | 0% | 14,700 | 23億7263万 | +0.25% | 7.71 | 0.32 |
| 04/10 | 406 | 410 | 402 | 408 | -0.24% | 21,800 | 23億7263万 | +0.25% | 7.71 | 0.32 |
| 04/09 | 412 | 412 | 406 | 409 | 0% | 36,800 | 23億7845万 | +0.74% | 7.73 | 0.33 |
| 04/08 | 411 | 415 | 406 | 409 | +0.25% | 23,800 | 23億7845万 | +0.99% | 7.73 | 0.33 |
| 04/05 | 418 | 418 | 408 | 408 | -0.49% | 26,600 | 23億7263万 | +0.99% | 7.71 | 0.32 |
| 04/04 | 415 | 422 | 407 | 410 | +0.24% | 45,100 | 23億8427万 | +1.49% | 7.75 | 0.33 |
| 04/03 | 404 | 420 | 402 | 409 | +1.24% | 63,000 | 23億7845万 | +1.49% | 7.73 | 0.33 |
| 04/02 | 423 | 435 | 401 | 404 | -4.49% | 123,500 | 23億4937万 | +0.5% | 7.64 | 0.32 |
| 04/01 | 490 | 497 | 423 | 423 | -15.06% | 285,600 | 24億5986万 | +5.49% | 7.99 | 0.34 |
| 03/29 | 484 | 520 | 452 | 498 | +12.16% | 844,800 | 28億9601万 | +24.5% | 9.41 | 0.4 |
| 03/28 | 405 | 485 | 404 | 444 | +9.63% | 965,200 | 25億8199万 | +12.12% | 8.39 | 0.35 |
| 03/27 | 401 | 405 | 395 | 405 | +1% | 10,900 | 23億5519万 | +3.05% | 7.65 | 0.32 |
| 03/26 | 400 | 401 | 394 | 401 | +2.04% | 14,900 | 23億3193万 | +2.04% | 7.58 | 0.32 |
| 03/25 | 390 | 397 | 390 | 393 | 0% | 10,400 | 22億8541万 | +0.26% | 7.43 | 0.31 |
| 03/22 | 398 | 398 | 390 | 393 | -1.01% | 20,700 | 22億8541万 | +0.26% | 7.43 | 0.31 |
| 03/20 | 398 | 402 | 397 | 397 | +0.51% | 5,700 | 23億867万 | +1.28% | 7.5 | 0.32 |
| 03/19 | 400 | 404 | 395 | 395 | -1.99% | 9,200 | 22億9704万 | +0.77% | 7.47 | 0.31 |
| 03/18 | 403 | 405 | 402 | 403 | +0.25% | 3,800 | 23億4356万 | +2.81% | 7.62 | 0.32 |
| 03/15 | 410 | 410 | 400 | 402 | +1.01% | 18,400 | 23億3774万 | +2.81% | 7.6 | 0.32 |
| 03/14 | 406 | 410 | 398 | 398 | -0.5% | 14,900 | 23億1448万 | +1.79% | 7.52 | 0.32 |
| 03/13 | 395 | 403 | 394 | 400 | +1.27% | 19,500 | 23億2611万 | +2.3% | 7.56 | 0.32 |
| 03/12 | 393 | 398 | 393 | 395 | +1.28% | 9,100 | 22億9704万 | +1.02% | 7.47 | 0.31 |
| 03/11 | 391 | 392 | 388 | 390 | +0.78% | 2,600 | 22億6796万 | -0.26% | 7.37 | 0.31 |
| 03/08 | 389 | 391 | 385 | 387 | -1.02% | 10,100 | 22億5051万 | -1.02% | 7.31 | 0.31 |
| 03/07 | 392 | 394 | 387 | 391 | -0.76% | 22,400 | 22億7377万 | -0.26% | 7.39 | 0.31 |
| 03/06 | 394 | 398 | 393 | 394 | +0.25% | 7,000 | 22億9122万 | +0.51% | 7.45 | 0.31 |
| 03/05 | 393 | 394 | 389 | 393 | 0% | 4,600 | 22億8541万 | +0.26% | 7.43 | 0.31 |
| 03/04 | 387 | 393 | 385 | 393 | +1.81% | 21,700 | 22億8541万 | +0.26% | 7.43 | 0.31 |
| 03/01 | 385 | 389 | 385 | 386 | +0.26% | 5,400 | 22億4470万 | -1.53% | 7.3 | 0.31 |
| 02/28 | 390 | 390 | 383 | 385 | -0.77% | 8,700 | 22億3888万 | -2.04% | 7.28 | 0.31 |
| 02/27 | 392 | 392 | 387 | 388 | 0% | 6,700 | 22億5633万 | -1.27% | 7.33 | 0.31 |
| 02/26 | 391 | 391 | 388 | 388 | -0.51% | 2,800 | 22億5633万 | -1.52% | 7.33 | 0.31 |
| 02/25 | 392 | 395 | 390 | 390 | -0.26% | 9,800 | 22億6796万 | -1.02% | 7.37 | 0.31 |
| 02/22 | 388 | 391 | 387 | 391 | +0.51% | 5,200 | 22億7377万 | -1.01% | 7.39 | 0.31 |
| 02/21 | 390 | 392 | 389 | 389 | -0.26% | 1,600 | 22億6214万 | -1.52% | 7.35 | 0.31 |
| 02/20 | 391 | 391 | 387 | 390 | +0.52% | 6,100 | 22億6796万 | -1.52% | 7.37 | 0.31 |
| 02/19 | 392 | 392 | 385 | 388 | -1.02% | 5,900 | 22億5633万 | -2.02% | 7.33 | 0.31 |
| 02/18 | 388 | 392 | 387 | 392 | +1.29% | 13,500 | 22億7959万 | -1.26% | 7.41 | 0.31 |
| 02/15 | 388 | 389 | 387 | 387 | -1.28% | 1,800 | 22億5051万 | -2.76% | 7.31 | 0.31 |
| 02/14 | 390 | 395 | 388 | 392 | +1.03% | 2,900 | 22億7959万 | -1.51% | 7.41 | 0.31 |
| 02/13 | 393 | 393 | 388 | 388 | -1.27% | 7,400 | 22億5633万 | -2.51% | 7.33 | 0.31 |
| 02/12 | 390 | 394 | 390 | 393 | +0.77% | 7,000 | 22億8541万 | -1.01% | 7.43 | 0.31 |
| 02/08 | 397 | 397 | 388 | 390 | -0.76% | 6,000 | 22億6796万 | -1.52% | 7.37 | 0.31 |
| 02/07 | 396 | 396 | 393 | 393 | -1.01% | 1,200 | 22億8541万 | -0.51% | 7.43 | 0.31 |
| 02/06 | 398 | 401 | 397 | 397 | -1.49% | 5,200 | 23億867万 | +0.51% | 7.5 | 0.32 |
| 02/05 | 400 | 404 | 395 | 403 | +1% | 8,700 | 23億4356万 | +2.28% | 7.62 | 0.32 |
| 02/04 | 400 | 401 | 395 | 399 | -0.25% | 5,300 | 23億2030万 | +1.53% | 7.54 | 0.32 |
| 02/01 | 397 | 400 | 393 | 400 | +1.27% | 3,400 | 23億2611万 | +1.52% | 7.56 | 0.32 |
| 01/31 | 393 | 400 | 389 | 395 | +1.8% | 10,900 | 22億9704万 | 0% | 7.47 | 0.31 |
| 01/30 | 400 | 400 | 387 | 388 | -3% | 13,200 | 22億5633万 | -2.27% | 7.33 | 0.31 |
| 01/29 | 399 | 400 | 397 | 400 | +0.76% | 600 | 23億2611万 | +0.25% | 7.56 | 0.32 |
| 01/28 | 398 | 399 | 397 | 397 | 0% | 4,200 | 23億867万 | -1% | 7.5 | 0.32 |
| 01/25 | 400 | 401 | 397 | 397 | -0.25% | 7,300 | 23億867万 | -1.73% | 7.5 | 0.32 |
