株価チャート
2019/01/31~2019/07/01
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 |
07/01 | 1,196 | 1,198 | 1,195 | 1,198 | +0.34% | 14,500 | 349億8367万 | +0.08% | 37.63 | 0.75 |
06/28 | 1,195 | 1,195 | 1,194 | 1,194 | -0.25% | 9,100 | 348億6687万 | -0.25% | 37.51 | 0.75 |
06/27 | 1,197 | 1,197 | 1,195 | 1,197 | 0% | 18,400 | 349億5447万 | 0% | 37.6 | 0.75 |
06/26 | 1,194 | 1,197 | 1,194 | 1,197 | +0.17% | 22,200 | 349億5447万 | -0.08% | 37.6 | 0.75 |
06/25 | 1,195 | 1,195 | 1,194 | 1,195 | 0% | 7,300 | 348億9607万 | -0.25% | 37.54 | 0.75 |
06/24 | 1,195 | 1,196 | 1,194 | 1,195 | +0.08% | 23,700 | 348億9607万 | -0.25% | 37.54 | 0.75 |
06/21 | 1,195 | 1,195 | 1,193 | 1,194 | 0% | 39,000 | 348億6687万 | -0.33% | 37.51 | 0.75 |
06/20 | 1,195 | 1,195 | 1,193 | 1,194 | 0% | 71,000 | 348億6687万 | -0.33% | 37.51 | 0.75 |
06/19 | 1,193 | 1,196 | 1,193 | 1,194 | +0.17% | 13,000 | 348億6687万 | -0.42% | 37.51 | 0.75 |
06/18 | 1,199 | 1,199 | 1,192 | 1,192 | -0.75% | 145,200 | 348億846万 | -0.58% | 37.45 | 0.75 |
06/17 | 1,194 | 1,201 | 1,194 | 1,201 | +0.59% | 91,800 | 350億7128万 | +0.17% | 37.73 | 0.75 |
06/14 | 1,198 | 1,199 | 1,193 | 1,194 | -0.33% | 110,900 | 348億6687万 | -0.42% | 37.51 | 0.75 |
06/13 | 1,198 | 1,200 | 1,198 | 1,198 | -0.08% | 51,700 | 349億8367万 | -0.08% | 37.63 | 0.75 |
06/12 | 1,199 | 1,200 | 1,198 | 1,199 | -0.08% | 19,700 | 350億1288万 | 0% | 37.67 | 0.75 |
06/11 | 1,198 | 1,201 | 1,198 | 1,200 | +0.17% | 218,900 | 350億4208万 | +0.67% | 37.7 | 0.75 |
06/10 | 1,199 | 1,200 | 1,198 | 1,198 | -0.08% | 209,700 | 349億8367万 | +1.61% | 37.63 | 0.75 |
06/07 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 60,100 | 350億1288万 | +2.83% | 37.67 | 0.75 |
06/06 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 58,000 | 350億1288万 | +3.99% | 37.67 | 0.75 |
06/05 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 73,400 | 350億1288万 | +5.18% | 37.67 | 0.75 |
06/04 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 50,800 | 350億1288万 | +6.39% | 37.67 | 0.75 |
06/03 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 88,900 | 350億1288万 | +7.63% | 37.67 | 0.75 |
05/31 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 108,500 | 350億1288万 | +8.9% | 37.67 | 0.75 |
05/30 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 87,900 | 350億1288万 | +10.2% | 37.67 | 0.75 |
05/29 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 112,700 | 350億1288万 | +11.53% | 37.67 | 0.75 |
05/28 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 115,300 | 350億1288万 | +13.01% | 37.67 | 0.75 |
05/27 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 428,400 | 350億1288万 | +14.41% | 37.67 | 0.75 |
05/24 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 61,400 | 350億1288万 | +15.96% | 37.67 | 0.75 |
05/23 | 1,200 | 1,201 | 1,199 | 1,199 | -0.08% | 134,000 | 350億1288万 | +17.55% | 37.67 | 0.75 |
05/22 | 1,200 | 1,202 | 1,200 | 1,200 | 0% | 103,400 | 350億4208万 | +19.28% | 37.7 | 0.75 |
05/21 | 1,199 | 1,203 | 1,199 | 1,200 | +0.08% | 853,400 | 350億4208万 | +20.97% | 37.7 | 0.75 |
05/20 | 1,200 | 1,200 | 1,199 | 1,199 | -0.08% | 54,600 | 350億1288万 | +22.6% | 37.67 | 0.75 |
05/17 | 1,200 | 1,201 | 1,199 | 1,200 | 0% | 403,300 | 350億4208万 | +24.61% | 37.7 | 0.75 |
05/16 | 1,200 | 1,201 | 1,199 | 1,200 | 0% | 453,700 | 350億4208万 | +26.45% | 37.7 | 0.75 |
05/15 | 1,200 | 1,201 | 1,200 | 1,200 | 0% | 409,700 | 350億4208万 | +28.48% | 37.7 | 0.75 |
05/14 | 1,200 | 1,201 | 1,200 | 1,200 | 0% | 258,100 | 350億4208万 | +30.43% | 37.7 | 0.75 |
05/13 | 1,199 | 1,201 | 1,199 | 1,200 | +0.08% | 305,400 | 350億4208万 | +32.6% | 37.7 | 0.75 |
05/10 | 1,200 | 1,201 | 1,199 | 1,199 | 0% | 851,700 | 350億1288万 | +34.87% | 37.67 | 0.75 |
05/09 | 1,202 | 1,207 | 1,199 | 1,199 | +17.32% | 2,575,800 | 350億1288万 | +37.19% | 37.67 | 0.75 |
05/08 | 1,022 | 1,022 | 1,022 | 1,022 | +17.2% | 51,400 | 298億4417万 | +19.11% | 32.11 | 0.64 |
05/07 | 805 | 878 | 760 | 872 | -0.91% | 122,300 | 254億6391万 | +2.59% | 27.39 | 0.55 |
04/26 | 866 | 900 | 861 | 880 | +1.15% | 88,000 | 256億9752万 | +4.02% | 27.64 | 0.55 |
04/25 | 880 | 881 | 860 | 870 | -0.34% | 96,000 | 254億550万 | +3.33% | 27.33 | 0.55 |
04/24 | 872 | 880 | 870 | 873 | -0.23% | 90,400 | 254億9311万 | +4.18% | 27.42 | 0.55 |
04/23 | 872 | 878 | 870 | 875 | +0.23% | 32,700 | 255億5151万 | +4.92% | 27.49 | 0.55 |
04/22 | 858 | 876 | 858 | 873 | +0.58% | 26,300 | 254億9311万 | +5.18% | 27.42 | 0.55 |
04/19 | 862 | 874 | 858 | 868 | +0.46% | 25,200 | 253億4710万 | +5.08% | 27.27 | 0.54 |
04/18 | 878 | 883 | 860 | 864 | -1.26% | 31,800 | 252億3029万 | +5.11% | 27.14 | 0.54 |
04/17 | 860 | 881 | 858 | 875 | +1.39% | 49,000 | 255億5151万 | +6.97% | 27.49 | 0.55 |
04/16 | 861 | 869 | 855 | 863 | +0.23% | 43,400 | 252億109万 | +5.89% | 27.11 | 0.54 |
04/15 | 860 | 866 | 854 | 861 | +0.58% | 59,200 | 251億4269万 | +6.17% | 27.05 | 0.54 |
04/12 | 851 | 867 | 844 | 856 | +0.12% | 38,800 | 249億9668万 | +6.07% | 26.89 | 0.54 |
04/11 | 845 | 864 | 840 | 855 | +1.06% | 28,200 | 249億6748万 | +6.34% | 26.86 | 0.54 |
04/10 | 842 | 859 | 840 | 846 | -0.82% | 28,200 | 247億466万 | +5.75% | 26.58 | 0.53 |
04/09 | 840 | 860 | 832 | 853 | +1.31% | 54,200 | 249億907万 | +7.03% | 26.8 | 0.54 |
04/08 | 835 | 857 | 830 | 842 | +0.84% | 45,600 | 245億8786万 | +6.05% | 26.45 | 0.53 |
04/05 | 846 | 855 | 819 | 835 | -0.83% | 33,800 | 243億8344万 | +5.43% | 26.23 | 0.52 |
04/04 | 832 | 846 | 819 | 842 | +0.36% | 37,500 | 245億8786万 | +6.72% | 26.45 | 0.53 |
04/03 | 830 | 840 | 819 | 839 | +0.72% | 44,400 | 245億25万 | +6.74% | 26.36 | 0.53 |
04/02 | 826 | 838 | 816 | 833 | +1.09% | 42,800 | 243億2504万 | +6.25% | 26.17 | 0.52 |
04/01 | 813 | 826 | 808 | 824 | +1.35% | 38,200 | 240億6222万 | +5.51% | 25.89 | 0.52 |
03/29 | 809 | 813 | 800 | 813 | +0.49% | 37,900 | 237億4101万 | +4.36% | 25.54 | 0.5 |
03/28 | 790 | 809 | 777 | 809 | -0.37% | 21,700 | 236億2420万 | +3.98% | 25.41 | 0.5 |
03/27 | 800 | 813 | 785 | 812 | -0.12% | 33,200 | 237億1180万 | +4.64% | 25.51 | 0.5 |
03/26 | 780 | 813 | 780 | 813 | +5.31% | 69,100 | 237億4101万 | +4.9% | 25.54 | 0.5 |
03/25 | 790 | 791 | 771 | 772 | -2.4% | 25,700 | 225億4373万 | -0.13% | 24.25 | 0.48 |
03/22 | 768 | 792 | 767 | 791 | +3.13% | 25,900 | 230億9857万 | +2.33% | 24.85 | 0.49 |
03/20 | 770 | 771 | 760 | 767 | +0.52% | 14,700 | 223億9773万 | -0.52% | 24.09 | 0.47 |
03/19 | 782 | 782 | 762 | 763 | -2.8% | 12,900 | 222億8092万 | -1.04% | 23.97 | 0.47 |
03/18 | 773 | 785 | 773 | 785 | +1.29% | 18,900 | 229億2336万 | +1.82% | 24.66 | 0.48 |
03/15 | 769 | 779 | 763 | 775 | +0.91% | 11,100 | 226億3134万 | +0.52% | 24.35 | 0.48 |
03/14 | 772 | 774 | 764 | 768 | 0% | 8,300 | 224億2693万 | -0.26% | 24.13 | 0.47 |
03/13 | 768 | 779 | 755 | 768 | -1.54% | 13,000 | 224億2693万 | -0.26% | 24.13 | 0.47 |
03/12 | 770 | 781 | 770 | 780 | +1.17% | 13,400 | 227億7735万 | +1.3% | 24.5 | 0.48 |
03/11 | 760 | 771 | 757 | 771 | +1.31% | 8,300 | 225億1453万 | +0.26% | 24.22 | 0.48 |
03/08 | 756 | 775 | 756 | 761 | -1.3% | 20,300 | 222億2252万 | -0.78% | 23.91 | 0.47 |
03/07 | 764 | 771 | 764 | 771 | -0.13% | 17,700 | 225億1453万 | +0.78% | 24.22 | 0.48 |
03/06 | 769 | 775 | 769 | 772 | -0.64% | 12,300 | 225億4373万 | +1.05% | 24.25 | 0.48 |
03/05 | 761 | 777 | 761 | 777 | +0.39% | 10,800 | 226億8974万 | +1.97% | 24.41 | 0.48 |
03/04 | 773 | 774 | 760 | 774 | -0.13% | 11,400 | 226億214万 | +1.84% | 24.31 | 0.48 |
03/01 | 767 | 776 | 765 | 775 | +0.91% | 14,100 | 226億3134万 | +2.24% | 24.35 | 0.48 |
02/28 | 775 | 776 | 768 | 768 | -0.9% | 15,100 | 224億2693万 | +1.45% | 24.13 | 0.47 |
02/27 | 773 | 775 | 768 | 775 | +0.26% | 9,800 | 226億3134万 | +2.65% | 24.35 | 0.48 |
02/26 | 768 | 773 | 766 | 773 | +0.13% | 5,500 | 225億7294万 | +2.52% | 24.28 | 0.48 |
02/25 | 774 | 775 | 766 | 772 | -0.26% | 13,000 | 225億4373万 | +2.66% | 24.25 | 0.48 |
02/22 | 773 | 776 | 769 | 774 | -0.13% | 18,300 | 226億214万 | +3.06% | 24.31 | 0.48 |
02/21 | 774 | 775 | 763 | 775 | +0.13% | 9,700 | 226億3134万 | +3.47% | 24.35 | 0.48 |
02/20 | 771 | 775 | 765 | 774 | +0.26% | 9,600 | 226億214万 | +3.75% | 24.31 | 0.48 |
02/19 | 754 | 774 | 754 | 772 | +0.39% | 11,500 | 225億4373万 | +3.62% | 24.25 | 0.48 |
02/18 | 763 | 770 | 757 | 769 | +0.79% | 8,800 | 224億5613万 | +3.5% | 24.16 | 0.47 |
02/15 | 756 | 765 | 752 | 763 | +0.66% | 5,000 | 222億8092万 | +2.97% | 23.97 | 0.47 |
02/14 | 765 | 766 | 747 | 758 | -1.3% | 10,900 | 221億3491万 | +2.43% | 23.81 | 0.47 |
02/13 | 763 | 770 | 755 | 768 | -0.13% | 12,300 | 224億2693万 | +4.07% | 24.13 | 0.47 |
02/12 | 761 | 769 | 761 | 769 | +1.05% | 10,900 | 224億5613万 | +4.48% | 24.16 | 0.47 |
02/08 | 756 | 765 | 748 | 761 | -0.39% | 10,700 | 222億2252万 | +3.68% | 23.91 | 0.47 |
02/07 | 770 | 770 | 761 | 764 | -0.52% | 7,200 | 223億1012万 | +4.23% | 24 | 0.47 |
02/06 | 764 | 770 | 763 | 768 | +0.13% | 18,400 | 224億2693万 | +4.92% | 24.13 | 0.47 |
02/05 | 745 | 768 | 741 | 767 | +3.09% | 23,400 | 223億9773万 | +5.36% | 24.09 | 0.47 |
02/04 | 738 | 746 | 730 | 744 | +2.9% | 11,100 | 217億2609万 | +2.76% | 23.37 | 0.46 |
02/01 | 722 | 732 | 722 | 723 | 0% | 9,000 | 211億1285万 | +0.14% | 22.71 | 0.45 |
01/31 | 732 | 749 | 721 | 723 | -0.96% | 11,500 | 211億1285万 | +0.14% | 22.71 | 0.45 |