株価チャート
2019/02/08～2019/07/09
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 |
| 07/09 | 1,935 | 1,948 | 1,930 | 1,948 | +1.09% | 1,400 | 119億6297万 | +2.42% | 13.87 | 2.45 |
| 07/08 | 1,927 | 1,930 | 1,927 | 1,927 | +0.05% | 1,100 | 118億3401万 | +1.47% | 13.72 | 2.42 |
| 07/05 | 1,916 | 1,926 | 1,904 | 1,926 | +0.36% | 2,100 | 118億2787万 | +1.48% | 13.72 | 2.42 |
| 07/04 | 1,887 | 1,919 | 1,887 | 1,919 | +0.73% | 1,000 | 117億8488万 | +1% | 13.67 | 2.41 |
| 07/03 | 1,900 | 1,905 | 1,900 | 1,905 | +0.26% | 600 | 116億9890万 | +0.05% | 13.57 | 2.4 |
| 07/02 | 1,907 | 1,907 | 1,860 | 1,900 | -0.94% | 1,300 | 116億6820万 | -0.37% | 13.53 | 2.39 |
| 07/01 | 1,898 | 1,918 | 1,898 | 1,918 | +1.05% | 2,100 | 117億7874万 | +0.42% | 13.66 | 2.41 |
| 06/28 | 1,886 | 1,898 | 1,880 | 1,898 | +0.53% | 1,900 | 116億5591万 | -0.68% | 13.52 | 2.39 |
| 06/27 | 1,875 | 1,888 | 1,875 | 1,888 | +0.69% | 1,000 | 115億9450万 | -1.36% | 13.45 | 2.38 |
| 06/26 | 1,875 | 1,875 | 1,864 | 1,875 | 0% | 1,600 | 115億1467万 | -2.19% | 13.35 | 2.36 |
| 06/25 | 1,873 | 1,876 | 1,873 | 1,875 | -0.53% | 400 | 115億1467万 | -2.34% | 13.35 | 2.36 |
| 06/24 | 1,873 | 1,885 | 1,838 | 1,885 | +1.24% | 3,900 | 115億5120万 | -1.93% | 13.4 | 2.37 |
| 06/21 | 1,852 | 1,876 | 1,852 | 1,862 | +0.38% | 1,400 | 114億1025万 | -3.22% | 13.23 | 2.34 |
| 06/20 | 1,878 | 1,878 | 1,852 | 1,855 | -1.49% | 1,400 | 113億6736万 | -3.69% | 13.18 | 2.33 |
| 06/19 | 1,889 | 1,889 | 1,883 | 1,883 | -0.32% | 1,600 | 115億3894万 | -2.33% | 13.38 | 2.36 |
| 06/18 | 1,918 | 1,918 | 1,889 | 1,889 | -0.05% | 900 | 115億7571万 | -2.02% | 13.43 | 2.37 |
| 06/17 | 1,897 | 1,931 | 1,890 | 1,890 | -1.2% | 1,300 | 115億8184万 | -1.92% | 13.43 | 2.37 |
| 06/14 | 1,930 | 1,930 | 1,898 | 1,913 | -0.1% | 4,900 | 117億2278万 | -0.73% | 13.6 | 2.4 |
| 06/13 | 1,912 | 1,935 | 1,911 | 1,915 | -0.26% | 7,200 | 117億3503万 | -0.57% | 13.61 | 2.4 |
| 06/12 | 1,944 | 1,944 | 1,915 | 1,920 | -0.52% | 2,600 | 117億6567万 | -0.26% | 13.65 | 2.41 |
| 06/11 | 1,910 | 1,930 | 1,889 | 1,930 | +2.22% | 4,100 | 118億2695万 | +0.31% | 13.72 | 2.42 |
| 06/10 | 1,939 | 1,939 | 1,888 | 1,888 | -1.1% | 3,000 | 115億6958万 | -1.72% | 13.42 | 2.37 |
| 06/07 | 1,940 | 1,940 | 1,904 | 1,909 | -0.42% | 3,600 | 116億9827万 | -0.31% | 13.57 | 2.4 |
| 06/06 | 1,930 | 1,930 | 1,917 | 1,917 | +0.68% | 300 | 117億4729万 | +0.47% | 13.63 | 2.41 |
| 06/05 | 1,927 | 1,945 | 1,900 | 1,904 | +0.9% | 3,000 | 116億6763万 | +0.21% | 13.53 | 2.39 |
| 06/04 | 1,909 | 1,909 | 1,829 | 1,887 | -1.15% | 6,600 | 115億6345万 | -0.26% | 13.41 | 2.37 |
| 06/03 | 1,940 | 1,958 | 1,902 | 1,909 | -2.65% | 3,600 | 116億9827万 | +1.27% | 13.57 | 2.4 |
| 05/31 | 2,002 | 2,008 | 1,960 | 1,961 | -2.73% | 4,900 | 120億1692万 | +4.59% | 13.94 | 2.46 |
| 05/30 | 2,025 | 2,028 | 1,982 | 2,016 | +1.56% | 75,500 | 123億5396万 | +8.15% | 14.33 | 2.53 |
| 05/29 | 1,988 | 1,988 | 1,950 | 1,985 | -0.1% | 5,100 | 121億6399万 | +7.24% | 14.11 | 2.49 |
| 05/28 | 1,969 | 1,992 | 1,969 | 1,987 | +2.11% | 6,000 | 121億7625万 | +7.99% | 14.12 | 2.49 |
| 05/27 | 1,970 | 1,970 | 1,941 | 1,946 | -1.22% | 3,100 | 119億2500万 | +6.46% | 13.83 | 2.44 |
| 05/24 | 1,957 | 1,970 | 1,931 | 1,970 | +0.66% | 4,500 | 120億7207万 | +8.42% | 14 | 2.47 |
| 05/23 | 1,937 | 1,958 | 1,918 | 1,957 | +0.98% | 3,300 | 119億9241万 | +8.42% | 13.91 | 2.46 |
| 05/22 | 1,934 | 1,940 | 1,926 | 1,938 | +0.21% | 1,200 | 118億7598万 | +8.09% | 13.77 | 2.43 |
| 05/21 | 1,907 | 1,937 | 1,907 | 1,934 | +0.26% | 3,700 | 118億1859万 | +8.41% | 13.71 | 2.42 |
| 05/20 | 1,920 | 1,929 | 1,912 | 1,929 | +0.42% | 6,300 | 117億8803万 | +8.61% | 13.67 | 2.41 |
| 05/17 | 1,894 | 1,925 | 1,894 | 1,921 | +1.21% | 3,400 | 117億3915万 | +8.65% | 13.61 | 2.4 |
| 05/16 | 1,890 | 1,898 | 1,859 | 1,898 | +0.05% | 2,000 | 115億9859万 | +7.78% | 13.45 | 2.38 |
| 05/15 | 1,874 | 1,897 | 1,870 | 1,897 | +1.83% | 3,900 | 115億9248万 | +8.15% | 13.44 | 2.37 |
| 05/14 | 1,841 | 1,869 | 1,840 | 1,863 | -0.59% | 1,400 | 113億8471万 | +6.7% | 13.2 | 2.33 |
| 05/13 | 1,874 | 1,899 | 1,860 | 1,874 | -1.37% | 6,300 | 114億5193万 | +7.76% | 13.28 | 2.35 |
| 05/10 | 1,898 | 1,924 | 1,898 | 1,900 | +0.32% | 13,300 | 116億1082万 | +9.57% | 13.47 | 2.38 |
| 05/09 | 1,888 | 1,894 | 1,877 | 1,894 | +0.42% | 4,400 | 115億7415万 | +9.73% | 13.42 | 2.37 |
| 05/08 | 1,867 | 1,886 | 1,849 | 1,886 | +1.13% | 9,000 | 115億2526万 | +9.78% | 13.37 | 2.36 |
| 05/07 | 1,885 | 1,900 | 1,861 | 1,865 | +7.8% | 22,600 | 113億9693万 | +8.87% | 13.22 | 2.33 |
| 04/26 | 1,724 | 1,730 | 1,681 | 1,730 | +0.29% | 2,100 | 105億7195万 | +1.23% | 12.26 | 2.17 |
| 04/25 | 1,727 | 1,731 | 1,663 | 1,725 | -0.17% | 4,100 | 105億4140万 | +0.76% | 12.23 | 2.16 |
| 04/24 | 1,720 | 1,728 | 1,687 | 1,728 | +1.29% | 1,500 | 105億5973万 | +0.76% | 12.25 | 2.16 |
| 04/23 | 1,681 | 1,706 | 1,680 | 1,706 | +0.71% | 5,200 | 104億2529万 | -0.58% | 12.09 | 2.14 |
| 04/22 | 1,679 | 1,694 | 1,674 | 1,694 | +0.89% | 900 | 103億5196万 | -1.45% | 12.01 | 2.12 |
| 04/19 | 1,695 | 1,699 | 1,670 | 1,679 | +0.54% | 2,200 | 102億6029万 | -2.61% | 11.9 | 2.1 |
| 04/18 | 1,675 | 1,700 | 1,670 | 1,670 | -1.76% | 2,200 | 102億529万 | -3.36% | 11.84 | 2.09 |
| 04/17 | 1,700 | 1,709 | 1,671 | 1,700 | -0.41% | 1,500 | 103億8862万 | -1.79% | 12.05 | 2.13 |
| 04/16 | 1,690 | 1,711 | 1,690 | 1,707 | +0.47% | 600 | 104億3140万 | -1.61% | 12.1 | 2.14 |
| 04/15 | 1,698 | 1,700 | 1,665 | 1,699 | +2.53% | 5,900 | 103億8251万 | -2.36% | 12.04 | 2.13 |
| 04/12 | 1,666 | 1,675 | 1,650 | 1,657 | -0.72% | 3,100 | 101億2585万 | -4.99% | 11.74 | 2.07 |
| 04/11 | 1,674 | 1,674 | 1,669 | 1,669 | -0.24% | 1,000 | 101億9918万 | -4.63% | 11.83 | 2.09 |
| 04/10 | 1,695 | 1,704 | 1,673 | 1,673 | -1.88% | 3,700 | 102億2363万 | -4.73% | 11.86 | 2.09 |
| 04/09 | 1,711 | 1,711 | 1,700 | 1,705 | -0.93% | 1,500 | 104億1918万 | -3.18% | 12.08 | 2.13 |
| 04/08 | 1,722 | 1,745 | 1,711 | 1,721 | -1.38% | 2,400 | 105億1695万 | -2.55% | 12.2 | 2.15 |
| 04/05 | 1,736 | 1,745 | 1,736 | 1,745 | +0.98% | 900 | 106億6362万 | -1.41% | 12.37 | 2.18 |
| 04/04 | 1,725 | 1,728 | 1,725 | 1,728 | +0.17% | 200 | 105億5973万 | -2.54% | 12.25 | 2.16 |
| 04/03 | 1,700 | 1,725 | 1,700 | 1,725 | +1.47% | 8,900 | 105億4140万 | -2.93% | 12.23 | 2.16 |
| 04/02 | 1,717 | 1,717 | 1,690 | 1,700 | 0% | 8,900 | 103億8862万 | -4.49% | 12.05 | 2.13 |
| 04/01 | 1,734 | 1,747 | 1,699 | 1,700 | -2.52% | 5,900 | 103億8862万 | -4.76% | 12.05 | 2.13 |
| 03/29 | 1,744 | 1,744 | 1,744 | 1,744 | +2.35% | 200 | 106億5751万 | -2.52% | 12.36 | 2.18 |
| 03/28 | 1,703 | 1,744 | 1,699 | 1,704 | +0.12% | 6,100 | 104億1307万 | -4.86% | 12.08 | 2.13 |
| 03/27 | 1,740 | 1,740 | 1,696 | 1,702 | -2.63% | 1,000 | 104億85万 | -5.08% | 12.06 | 2.13 |
| 03/26 | 1,762 | 1,779 | 1,699 | 1,748 | -0.79% | 10,100 | 106億8195万 | -2.56% | 12.39 | 2.19 |
| 03/25 | 1,732 | 1,765 | 1,732 | 1,762 | -2.06% | 2,600 | 107億5869万 | -1.84% | 12.48 | 2.2 |
| 03/22 | 1,800 | 1,809 | 1,750 | 1,799 | -0.11% | 5,300 | 109億8461万 | +0.22% | 12.74 | 2.25 |
| 03/20 | 1,807 | 1,807 | 1,800 | 1,801 | +1.58% | 12,200 | 109億9683万 | +0.45% | 12.75 | 2.25 |
| 03/19 | 1,771 | 1,786 | 1,771 | 1,773 | -0.45% | 600 | 108億2586万 | -1.06% | 12.56 | 2.22 |
| 03/18 | 1,768 | 1,800 | 1,768 | 1,781 | -0.95% | 1,600 | 108億7471万 | -0.56% | 12.61 | 2.23 |
| 03/15 | 1,755 | 1,798 | 1,755 | 1,798 | +1.18% | 700 | 109億7851万 | +0.45% | 12.73 | 2.25 |
| 03/14 | 1,756 | 1,805 | 1,756 | 1,777 | +0.57% | 400 | 108億5028万 | -0.56% | 12.58 | 2.22 |
| 03/13 | 1,766 | 1,806 | 1,763 | 1,767 | -1.06% | 900 | 107億8922万 | -1.06% | 12.51 | 2.21 |
| 03/12 | 1,800 | 1,818 | 1,725 | 1,786 | -2.19% | 4,400 | 109億524万 | +0.06% | 12.65 | 2.23 |
| 03/11 | 1,817 | 1,826 | 1,817 | 1,826 | +1.56% | 400 | 111億4947万 | +2.47% | 12.93 | 2.28 |
| 03/08 | 1,784 | 1,814 | 1,783 | 1,798 | -1.1% | 1,700 | 109億7851万 | +1.12% | 12.73 | 2.25 |
| 03/07 | 1,827 | 1,827 | 1,798 | 1,818 | -0.44% | 800 | 111億63万 | +2.42% | 12.87 | 2.27 |
| 03/06 | 1,804 | 1,826 | 1,800 | 1,826 | +1.28% | 1,500 | 111億4947万 | +3.05% | 12.93 | 2.28 |
| 03/05 | 1,794 | 1,834 | 1,794 | 1,803 | -0.88% | 1,200 | 110億904万 | +1.98% | 12.77 | 2.26 |
| 03/04 | 1,830 | 1,830 | 1,800 | 1,819 | -0.38% | 2,100 | 111億673万 | +3.12% | 12.88 | 2.28 |
| 03/01 | 1,790 | 1,826 | 1,790 | 1,826 | +0.05% | 500 | 111億4947万 | +3.75% | 12.93 | 2.28 |
| 02/28 | 1,811 | 1,825 | 1,784 | 1,825 | +0.39% | 3,200 | 111億4337万 | +3.93% | 12.92 | 2.28 |
| 02/27 | 1,824 | 1,824 | 1,818 | 1,818 | +0.66% | 1,100 | 111億63万 | +3.83% | 12.87 | 2.27 |
| 02/26 | 1,809 | 1,825 | 1,806 | 1,806 | -0.33% | 2,500 | 110億2736万 | +3.32% | 12.79 | 2.26 |
| 02/25 | 1,820 | 1,820 | 1,803 | 1,812 | -0.33% | 3,200 | 110億6399万 | +3.96% | 12.83 | 2.27 |
| 02/22 | 1,785 | 1,818 | 1,780 | 1,818 | +1.96% | 3,400 | 111億63万 | +4.54% | 12.87 | 2.27 |
| 02/21 | 1,771 | 1,785 | 1,771 | 1,783 | +1.65% | 10,600 | 108億8692万 | +2.83% | 12.63 | 2.23 |
| 02/20 | 1,750 | 1,764 | 1,730 | 1,754 | +0.98% | 1,500 | 107億985万 | +1.39% | 12.42 | 2.19 |
| 02/19 | 1,738 | 1,769 | 1,737 | 1,737 | -1.81% | 1,100 | 106億604万 | +0.64% | 12.3 | 2.17 |
| 02/18 | 1,748 | 1,769 | 1,745 | 1,769 | +1.14% | 1,300 | 108億143万 | +2.61% | 12.53 | 2.21 |
| 02/15 | 1,727 | 1,750 | 1,727 | 1,749 | -0.63% | 1,500 | 106億7932万 | +1.69% | 12.39 | 2.19 |
| 02/14 | 1,739 | 1,764 | 1,730 | 1,760 | -0.23% | 2,200 | 107億4648万 | +2.62% | 12.46 | 2.2 |
| 02/13 | 1,750 | 1,764 | 1,750 | 1,764 | +0.8% | 300 | 107億7090万 | +3.28% | 12.49 | 2.21 |
| 02/12 | 1,755 | 1,760 | 1,750 | 1,750 | 0% | 2,600 | 106億8542万 | +3% | 12.39 | 2.19 |
| 02/08 | 1,746 | 1,750 | 1,746 | 1,750 | +0.23% | 2,000 | 106億8542万 | +3.49% | 12.39 | 2.19 |
