株価チャート
2019/01/25～2019/06/28
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 | 1,932 | 1,932 | 1,900 | 1,900 | -0.37% | 700 | 29億2022万 | -0.26% | 26.2 | 2.48 |
| 06/27 | 1,940 | 1,940 | 1,878 | 1,907 | -1.09% | 3,700 | 29億3098万 | +0.05% | 26.3 | 2.49 |
| 06/26 | 1,931 | 1,935 | 1,892 | 1,928 | +1.31% | 1,900 | 29億6325万 | +1.15% | 26.59 | 2.52 |
| 06/25 | 1,911 | 1,935 | 1,889 | 1,903 | -0.26% | 3,600 | 29億2483万 | -0.16% | 26.24 | 2.49 |
| 06/24 | 1,908 | 1,908 | 1,880 | 1,908 | +0.37% | 1,900 | 29億3251万 | +0.58% | 26.31 | 2.49 |
| 06/21 | 1,888 | 1,908 | 1,866 | 1,901 | +1.01% | 2,400 | 29億2176万 | +0.69% | 26.21 | 2.48 |
| 06/20 | 1,850 | 1,900 | 1,802 | 1,882 | +1.73% | 8,300 | 28億9255万 | +0.16% | 25.95 | 2.46 |
| 06/19 | 1,906 | 1,906 | 1,850 | 1,850 | -0.86% | 3,700 | 28億4337万 | -1.07% | 25.51 | 2.42 |
| 06/18 | 1,900 | 1,915 | 1,828 | 1,866 | -2.71% | 7,100 | 28億6796万 | +0.43% | 25.73 | 2.44 |
| 06/17 | 1,936 | 1,949 | 1,902 | 1,918 | -0.52% | 3,500 | 29億4788万 | +3.9% | 26.45 | 2.51 |
| 06/14 | 1,936 | 1,948 | 1,921 | 1,928 | -0.26% | 2,300 | 29億6325万 | +5.36% | 26.59 | 2.52 |
| 06/13 | 1,901 | 1,938 | 1,901 | 1,933 | +0.36% | 1,900 | 29億7094万 | +6.33% | 26.65 | 2.53 |
| 06/12 | 1,917 | 1,931 | 1,917 | 1,926 | +0.36% | 300 | 29億6018万 | +6.7% | 26.56 | 2.52 |
| 06/11 | 1,942 | 1,949 | 1,890 | 1,919 | +0.37% | 16,000 | 29億4942万 | +6.97% | 26.46 | 2.51 |
| 06/10 | 1,891 | 1,948 | 1,891 | 1,912 | +0.84% | 7,500 | 29億3866万 | +7.11% | 26.36 | 2.5 |
| 06/07 | 1,872 | 1,934 | 1,872 | 1,896 | +1.34% | 2,300 | 29億1407万 | +6.82% | 26.14 | 2.48 |
| 06/06 | 1,920 | 1,939 | 1,871 | 1,871 | -2.81% | 6,700 | 28億7565万 | +6.07% | 25.8 | 2.44 |
| 06/05 | 1,900 | 1,952 | 1,891 | 1,925 | +1.91% | 15,800 | 29億5864万 | +9.69% | 26.54 | 2.51 |
| 06/04 | 1,906 | 1,915 | 1,866 | 1,889 | +0.69% | 1,400 | 29億331万 | +8.31% | 26.05 | 2.47 |
| 06/03 | 1,820 | 1,907 | 1,820 | 1,876 | -0.74% | 6,800 | 28億8333万 | +8.19% | 25.87 | 2.45 |
| 05/31 | 1,910 | 2,000 | 1,840 | 1,890 | -2.83% | 45,800 | 29億485万 | +9.63% | 26.06 | 2.47 |
| 05/30 | 1,952 | 1,952 | 1,918 | 1,945 | +1.73% | 1,100 | 29億8938万 | +13.54% | 26.82 | 2.54 |
| 05/29 | 1,900 | 1,920 | 1,865 | 1,912 | -0.62% | 3,500 | 29億3866万 | +12.4% | 26.36 | 2.5 |
| 05/28 | 1,881 | 1,929 | 1,881 | 1,924 | +0.47% | 3,900 | 29億5711万 | +13.78% | 26.53 | 2.51 |
| 05/27 | 1,970 | 1,970 | 1,915 | 1,915 | -0.78% | 12,900 | 29億4327万 | +13.99% | 26.41 | 2.5 |
| 05/24 | 1,900 | 1,984 | 1,851 | 1,930 | +1.05% | 26,900 | 29億6633万 | +15.57% | 26.61 | 2.52 |
| 05/23 | 1,912 | 1,995 | 1,870 | 1,910 | 0% | 36,900 | 29億3559万 | +15.06% | 26.34 | 2.5 |
| 05/22 | 1,690 | 1,939 | 1,690 | 1,910 | +12.88% | 43,700 | 29億3559万 | +15.62% | 26.34 | 2.5 |
| 05/21 | 1,703 | 1,703 | 1,655 | 1,692 | +1.44% | 600 | 26億53万 | +2.92% | 23.33 | 2.21 |
| 05/20 | 1,700 | 1,725 | 1,600 | 1,668 | -1.88% | 12,800 | 25億6364万 | +1.65% | 23 | 2.18 |
| 05/17 | 1,669 | 1,770 | 1,630 | 1,700 | +3.47% | 14,300 | 26億1283万 | +3.72% | 23.44 | 2.22 |
| 05/16 | 1,583 | 1,677 | 1,488 | 1,643 | +6.48% | 8,000 | 25億2522万 | +0.37% | 22.66 | 2.15 |
| 05/15 | 1,555 | 1,589 | 1,470 | 1,543 | -2.59% | 3,800 | 23億7152万 | -5.86% | 21.28 | 2.02 |
| 05/14 | 1,460 | 1,675 | 1,441 | 1,584 | +5.6% | 8,300 | 24億3454万 | -3.83% | 21.84 | 2.07 |
| 05/13 | 1,598 | 1,601 | 1,500 | 1,500 | -7.69% | 3,000 | 23億544万 | -9.31% | 20.68 | 1.96 |
| 05/10 | 1,630 | 1,690 | 1,625 | 1,625 | +0.81% | 1,100 | 24億9756万 | -2.34% | 22.41 | 2.12 |
| 05/09 | 1,663 | 1,663 | 1,611 | 1,612 | -3.47% | 1,200 | 24億7757万 | -3.42% | 22.23 | 2.11 |
| 05/08 | 1,651 | 1,670 | 1,643 | 1,670 | -0.42% | 700 | 25億6672万 | -0.12% | 23.03 | 2.18 |
| 05/07 | 1,643 | 1,678 | 1,620 | 1,677 | +0.96% | 1,200 | 25億7748万 | +0.12% | 23.12 | 2.19 |
| 04/26 | 1,640 | 1,673 | 1,640 | 1,661 | +2.66% | 700 | 25億5289万 | -1.01% | 22.9 | 2.17 |
| 04/25 | 1,670 | 1,670 | 1,618 | 1,618 | -2.53% | 900 | 24億8680万 | -3.75% | 22.31 | 2.11 |
| 04/24 | 1,714 | 1,714 | 1,626 | 1,660 | +1.53% | 1,200 | 25億5135万 | -1.54% | 22.89 | 2.17 |
| 04/23 | 1,635 | 1,635 | 1,625 | 1,635 | -0.49% | 700 | 25億1292万 | -3.2% | 22.54 | 2.14 |
| 04/19 | 1,604 | 1,643 | 1,604 | 1,643 | +0.86% | 700 | 25億2522万 | -2.9% | 22.66 | 2.15 |
| 04/18 | 1,625 | 1,630 | 1,605 | 1,629 | +0.74% | 1,800 | 25億370万 | -3.95% | 22.46 | 2.13 |
| 04/17 | 1,653 | 1,653 | 1,616 | 1,617 | -2.06% | 1,600 | 24億8526万 | -4.94% | 22.3 | 2.11 |
| 04/16 | 1,651 | 1,660 | 1,651 | 1,651 | -0.84% | 600 | 25億3752万 | -3.28% | 22.77 | 2.16 |
| 04/15 | 1,653 | 1,690 | 1,650 | 1,665 | +0.73% | 700 | 25億5903万 | -2.92% | 22.96 | 2.18 |
| 04/12 | 1,651 | 1,677 | 1,651 | 1,653 | +0.36% | 700 | 25億4059万 | -4.06% | 22.79 | 2.16 |
| 04/11 | 1,691 | 1,691 | 1,641 | 1,647 | -3.06% | 800 | 25億3137万 | -4.8% | 22.71 | 2.15 |
| 04/10 | 1,666 | 1,699 | 1,666 | 1,699 | -0.41% | 200 | 26億1129万 | -2.19% | 23.43 | 2.22 |
| 04/09 | 1,698 | 1,725 | 1,698 | 1,706 | +0.35% | 1,000 | 26億2205万 | -2.01% | 23.52 | 2.23 |
| 04/08 | 1,655 | 1,700 | 1,645 | 1,700 | +5.26% | 3,300 | 26億1283万 | -2.47% | 23.44 | 2.22 |
| 04/05 | 1,615 | 1,615 | 1,615 | 1,615 | 0% | 200 | 24億8219万 | -7.45% | 22.27 | 2.11 |
| 04/04 | 1,660 | 1,699 | 1,615 | 1,615 | -2.83% | 1,900 | 24億8219万 | -7.87% | 22.27 | 2.11 |
| 04/03 | 1,692 | 1,692 | 1,651 | 1,662 | -2.24% | 1,700 | 25億5442万 | -5.73% | 22.92 | 2.17 |
| 04/02 | 1,737 | 1,737 | 1,695 | 1,700 | -2.13% | 1,300 | 26億1283万 | -4.01% | 23.44 | 2.22 |
| 04/01 | 1,791 | 1,791 | 1,692 | 1,737 | -0.8% | 2,600 | 26億6969万 | -2.31% | 23.95 | 2.27 |
| 03/29 | 1,722 | 1,751 | 1,711 | 1,751 | -0.11% | 800 | 26億9121万 | -1.79% | 24.14 | 2.29 |
| 03/28 | 1,756 | 1,796 | 1,709 | 1,753 | -0.17% | 1,800 | 26億9429万 | -1.85% | 24.17 | 2.29 |
| 03/27 | 1,690 | 1,760 | 1,690 | 1,756 | +4.59% | 2,800 | 26億9890万 | -1.73% | 24.21 | 2.29 |
| 03/26 | 1,705 | 1,709 | 1,679 | 1,679 | -3.78% | 1,500 | 25億8055万 | -5.99% | 23.15 | 2.19 |
| 03/25 | 1,700 | 1,745 | 1,700 | 1,745 | -0.06% | 500 | 26億8199万 | -2.4% | 24.06 | 2.28 |
| 03/22 | 1,786 | 1,786 | 1,746 | 1,746 | 0% | 1,200 | 26億8353万 | -2.35% | 24.08 | 2.28 |
| 03/19 | 1,706 | 1,786 | 1,706 | 1,746 | 0% | 300 | 26億8353万 | -2.35% | 24.08 | 2.28 |
| 03/18 | 1,729 | 1,759 | 1,702 | 1,746 | +0.4% | 3,400 | 26億8353万 | -2.46% | 24.08 | 2.28 |
| 03/15 | 1,700 | 1,739 | 1,700 | 1,739 | +2.17% | 600 | 26億7277万 | -3.23% | 23.98 | 2.27 |
| 03/14 | 1,751 | 1,751 | 1,702 | 1,702 | -2.91% | 1,400 | 26億1590万 | -5.65% | 23.47 | 2.22 |
| 03/12 | 1,735 | 1,785 | 1,735 | 1,753 | +1.04% | 1,100 | 26億9429万 | -3.31% | 24.17 | 2.29 |
| 03/11 | 1,813 | 1,819 | 1,735 | 1,735 | -2.25% | 800 | 26億6662万 | -4.51% | 23.92 | 2.27 |
| 03/08 | 1,829 | 1,829 | 1,725 | 1,775 | -4.67% | 2,000 | 27億2810万 | -2.53% | 24.48 | 2.32 |
| 03/07 | 1,891 | 1,900 | 1,801 | 1,862 | +0.59% | 3,400 | 28億6181万 | +2.36% | 25.68 | 2.43 |
| 03/06 | 1,852 | 1,860 | 1,851 | 1,851 | +1.7% | 800 | 28億4491万 | +2.21% | 25.52 | 2.42 |
| 03/05 | 1,850 | 1,850 | 1,800 | 1,820 | -0.76% | 3,500 | 27億9726万 | +0.72% | 25.1 | 2.38 |
| 03/04 | 1,760 | 1,849 | 1,760 | 1,834 | +1.89% | 5,200 | 28億1878万 | +1.55% | 25.29 | 2.4 |
| 03/01 | 1,800 | 1,800 | 1,800 | 1,800 | +2.92% | 100 | 27億6652万 | -0.17% | 24.82 | 2.35 |
| 02/28 | 1,835 | 1,835 | 1,749 | 1,749 | -0.34% | 1,300 | 26億8814万 | -2.78% | 24.12 | 2.28 |
| 02/27 | 1,801 | 1,812 | 1,755 | 1,755 | -2.82% | 1,600 | 26億9736万 | -2.17% | 24.2 | 2.29 |
| 02/26 | 1,832 | 1,869 | 1,806 | 1,806 | -3.27% | 1,900 | 27億7574万 | +1.06% | 24.9 | 2.36 |
| 02/25 | 1,826 | 1,884 | 1,816 | 1,867 | +0.11% | 4,300 | 28億6950万 | +4.89% | 25.74 | 2.44 |
| 02/22 | 1,896 | 1,896 | 1,843 | 1,865 | -1.01% | 4,500 | 28億6643万 | +5.25% | 25.72 | 2.44 |
| 02/21 | 1,879 | 1,890 | 1,848 | 1,884 | +1.4% | 6,500 | 28億9563万 | +7.11% | 25.98 | 2.46 |
| 02/20 | 1,840 | 1,879 | 1,833 | 1,858 | +2.37% | 8,400 | 28億5567万 | +6.48% | 25.62 | 2.43 |
| 02/19 | 1,780 | 1,860 | 1,780 | 1,815 | +1.79% | 6,300 | 27億8958万 | +4.79% | 25.03 | 2.37 |
| 02/18 | 1,708 | 1,790 | 1,708 | 1,783 | +2.83% | 3,600 | 27億4039万 | +3.6% | 24.59 | 2.33 |
| 02/15 | 1,736 | 1,736 | 1,661 | 1,734 | -0.29% | 900 | 26億6508万 | +1.34% | 23.91 | 2.27 |
| 02/14 | 1,730 | 1,744 | 1,711 | 1,739 | -0.17% | 2,800 | 26億7277万 | +2.11% | 23.98 | 2.27 |
| 02/13 | 1,691 | 1,748 | 1,615 | 1,742 | -0.29% | 4,200 | 26億7738万 | +2.83% | 24.02 | 2.28 |
| 02/12 | 1,760 | 1,779 | 1,705 | 1,747 | -2.94% | 2,800 | 26億8506万 | +3.8% | 24.09 | 2.28 |
| 02/08 | 1,871 | 1,871 | 1,750 | 1,800 | -5.81% | 1,300 | 27億6652万 | +7.66% | 24.82 | 2.35 |
| 02/07 | 1,920 | 1,920 | 1,880 | 1,911 | -0.47% | 600 | 29億3713万 | +15.47% | 26.35 | 2.5 |
| 02/06 | 1,944 | 1,944 | 1,901 | 1,920 | -0.47% | 1,300 | 29億5096万 | +17.5% | 26.47 | 2.51 |
| 02/05 | 1,834 | 1,950 | 1,834 | 1,929 | +4.27% | 17,300 | 29億6479万 | +19.96% | 26.6 | 2.52 |
| 02/04 | 1,913 | 1,929 | 1,821 | 1,850 | +0.93% | 15,100 | 28億4337万 | +17.16% | 25.51 | 2.42 |
| 02/01 | 1,700 | 1,999 | 1,700 | 1,833 | +6.94% | 20,500 | 28億1724万 | +17.42% | 25.28 | 2.39 |
| 01/31 | 1,670 | 1,748 | 1,670 | 1,714 | +3.19% | 4,200 | 26億3434万 | +10.87% | 23.63 | 2.24 |
| 01/30 | 1,727 | 1,800 | 1,661 | 1,661 | -5.89% | 9,200 | 25億5289万 | +7.79% | 22.9 | 2.17 |
| 01/29 | 1,775 | 1,795 | 1,742 | 1,765 | -0.68% | 5,900 | 27億1273万 | +14.46% | 24.34 | 2.31 |
| 01/28 | 1,795 | 1,800 | 1,751 | 1,777 | +0.74% | 4,200 | 27億3117万 | +15.09% | 24.5 | 2.32 |
| 01/25 | 1,711 | 1,784 | 1,702 | 1,764 | +3.1% | 8,100 | 27億1119万 | +13.73% | 24.32 | 2.3 |
