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 | 2,300 | 2,343 | 2,231 | 2,276 | +0.04% | 49,300 | 72億5133万 | +0.62% | 45.55 | 6.95 |
| 06/27 | 2,383 | 2,392 | 2,257 | 2,275 | -0.87% | 66,100 | 72億4815万 | 0% | 45.53 | 6.95 |
| 06/26 | 2,184 | 2,368 | 2,159 | 2,295 | +5.03% | 102,400 | 73億1187万 | +0.26% | 45.93 | 7.01 |
| 06/25 | 2,210 | 2,228 | 2,131 | 2,185 | -0.73% | 51,700 | 69億6141万 | -5.08% | 43.73 | 6.68 |
| 06/24 | 2,115 | 2,242 | 2,111 | 2,201 | +4.26% | 72,300 | 70億1238万 | -5.09% | 44.05 | 6.72 |
| 06/21 | 2,132 | 2,165 | 2,081 | 2,111 | +0.67% | 71,800 | 67億2564万 | -9.59% | 42.25 | 6.45 |
| 06/20 | 2,137 | 2,155 | 2,081 | 2,097 | +0.1% | 67,000 | 66億8104万 | -10.92% | 41.97 | 6.41 |
| 06/19 | 2,200 | 2,200 | 2,066 | 2,095 | -3.46% | 87,300 | 66億7467万 | -11.34% | 41.93 | 6.4 |
| 06/18 | 2,335 | 2,336 | 2,159 | 2,170 | -6.26% | 137,600 | 69億1362万 | -8.55% | 43.43 | 6.63 |
| 06/17 | 2,320 | 2,397 | 2,180 | 2,315 | +0.78% | 246,200 | 73億7559万 | -2.61% | 46.33 | 7.07 |
| 06/14 | 2,187 | 2,309 | 2,174 | 2,297 | +5.8% | 23,000 | 73億1824万 | -4.09% | 45.97 | 7.02 |
| 06/13 | 2,200 | 2,210 | 2,157 | 2,171 | -2.91% | 21,000 | 69億1680万 | -9.92% | 43.45 | 6.63 |
| 06/12 | 2,289 | 2,289 | 2,224 | 2,236 | -3.2% | 30,700 | 71億2389万 | -8.1% | 44.75 | 6.83 |
| 06/11 | 2,373 | 2,395 | 2,310 | 2,310 | -4.15% | 27,800 | 73億5966万 | -5.98% | 46.23 | 7.06 |
| 06/10 | 2,469 | 2,494 | 2,378 | 2,410 | +0.92% | 37,000 | 76億7826万 | -2.86% | 48.23 | 7.36 |
| 06/07 | 2,300 | 2,418 | 2,261 | 2,388 | +3.47% | 47,800 | 76億816万 | -4.48% | 47.79 | 7.3 |
| 06/06 | 2,342 | 2,445 | 2,272 | 2,308 | -2.86% | 56,300 | 73億5328万 | -8.52% | 46.19 | 7.05 |
| 06/05 | 2,240 | 2,391 | 2,206 | 2,376 | +11.5% | 104,100 | 75億6993万 | -6.86% | 47.55 | 7.26 |
| 06/04 | 2,092 | 2,139 | 2,050 | 2,131 | +1.96% | 32,400 | 67億8936万 | -17.31% | 42.65 | 6.51 |
| 06/03 | 2,140 | 2,153 | 2,075 | 2,090 | -5.34% | 50,100 | 66億5874万 | -19.98% | 41.83 | 6.39 |
| 05/31 | 2,215 | 2,276 | 2,190 | 2,208 | -1.43% | 27,900 | 70億3468万 | -16.77% | 44.19 | 6.75 |
| 05/30 | 2,338 | 2,368 | 2,150 | 2,240 | -5.56% | 88,000 | 71億3664万 | -16.7% | 44.83 | 6.84 |
| 05/29 | 2,473 | 2,473 | 2,352 | 2,372 | -3.93% | 44,200 | 75億5719万 | -13.15% | 47.47 | 7.25 |
| 05/28 | 2,514 | 2,521 | 2,461 | 2,469 | -2.57% | 33,200 | 78億6623万 | -10.8% | 49.42 | 7.54 |
| 05/27 | 2,546 | 2,574 | 2,501 | 2,534 | -2.39% | 37,900 | 80億7332万 | -9.5% | 50.72 | 7.74 |
| 05/24 | 2,537 | 2,605 | 2,522 | 2,596 | -0.84% | 35,200 | 82億7085万 | -8.24% | 51.96 | 7.93 |
| 05/23 | 2,600 | 2,639 | 2,574 | 2,618 | +0.23% | 31,000 | 83億4094万 | -8.37% | 52.4 | 8 |
| 05/22 | 2,609 | 2,646 | 2,546 | 2,612 | -0.15% | 40,600 | 83億2183万 | -9.37% | 52.28 | 7.98 |
| 05/21 | 2,612 | 2,652 | 2,569 | 2,616 | +0.46% | 40,400 | 83億3457万 | -9.95% | 52.36 | 7.99 |
| 05/20 | 2,596 | 2,673 | 2,521 | 2,604 | +1.09% | 56,800 | 82億9634万 | -11.19% | 52.12 | 7.96 |
| 05/17 | 2,385 | 2,810 | 2,374 | 2,576 | +10.7% | 154,600 | 82億713万 | -12.94% | 51.56 | 7.87 |
| 05/16 | 2,361 | 2,390 | 2,300 | 2,327 | -1.36% | 50,700 | 74億1382万 | -22.15% | 46.57 | 7.11 |
| 05/15 | 2,498 | 2,499 | 2,323 | 2,359 | +4.47% | 123,500 | 75億1577万 | -22.2% | 47.21 | 7.21 |
| 05/14 | 2,262 | 2,296 | 2,258 | 2,258 | -18.13% | 123,800 | 71億9398万 | -26.59% | 45.19 | 6.9 |
| 05/13 | 2,720 | 2,775 | 2,660 | 2,758 | +3.1% | 91,200 | 87億8698万 | -11.72% | 55.2 | 8.43 |
| 05/10 | 2,712 | 2,720 | 2,630 | 2,675 | -2.73% | 67,000 | 85億2255万 | -15.35% | 53.54 | 8.17 |
| 05/09 | 2,849 | 2,849 | 2,712 | 2,750 | -2.83% | 38,600 | 87億6150万 | -14.14% | 55.04 | 8.4 |
| 05/08 | 2,890 | 2,894 | 2,811 | 2,830 | -2.75% | 48,400 | 90億1638万 | -12.41% | 56.64 | 8.65 |
| 05/07 | 2,892 | 2,960 | 2,868 | 2,910 | +0.69% | 34,600 | 92億7126万 | -10.32% | 58.24 | 8.89 |
| 04/26 | 2,946 | 2,946 | 2,865 | 2,890 | -2.5% | 55,700 | 92億754万 | -11.16% | 57.84 | 8.83 |
| 04/25 | 3,050 | 3,050 | 2,943 | 2,964 | -1.2% | 34,500 | 94億4330万 | -9.25% | 59.32 | 9.06 |
| 04/24 | 3,025 | 3,135 | 2,959 | 3,000 | -1.48% | 56,900 | 95億5800万 | -8.31% | 60.04 | 9.17 |
| 04/23 | 3,010 | 3,075 | 2,932 | 3,045 | +1.33% | 39,300 | 97億137万 | -7.05% | 60.94 | 9.3 |
| 04/22 | 3,125 | 3,125 | 2,981 | 3,005 | -3.06% | 47,900 | 95億7393万 | -8.44% | 60.14 | 9.18 |
| 04/19 | 3,120 | 3,170 | 3,080 | 3,100 | -0.64% | 30,600 | 98億7660万 | -5.69% | 62.04 | 9.47 |
| 04/18 | 3,315 | 3,350 | 3,115 | 3,120 | -5.31% | 76,300 | 99億4032万 | -4.88% | 62.44 | 9.53 |
| 04/17 | 3,325 | 3,330 | 3,255 | 3,295 | 0% | 44,500 | 104億9787万 | +0.58% | 65.95 | 10.07 |
| 04/16 | 3,270 | 3,325 | 3,220 | 3,295 | +0.76% | 36,300 | 104億9787万 | +0.86% | 65.95 | 10.07 |
| 04/15 | 3,255 | 3,365 | 3,215 | 3,270 | +0.62% | 44,800 | 104億1822万 | +0.18% | 65.45 | 9.99 |
| 04/12 | 3,310 | 3,330 | 3,205 | 3,250 | -1.66% | 40,600 | 103億5450万 | -0.25% | 65.05 | 9.93 |
| 04/11 | 3,205 | 3,365 | 3,190 | 3,305 | +2.48% | 54,300 | 105億2973万 | +1.44% | 66.15 | 10.1 |
| 04/10 | 3,120 | 3,225 | 3,055 | 3,225 | +1.1% | 42,200 | 102億7485万 | -0.86% | 64.55 | 9.85 |
| 04/09 | 3,295 | 3,305 | 3,100 | 3,190 | -3.19% | 95,200 | 101億6334万 | -1.69% | 63.85 | 9.75 |
| 04/08 | 3,320 | 3,355 | 3,255 | 3,295 | 0% | 40,300 | 104億9787万 | +1.73% | 65.95 | 10.07 |
| 04/05 | 3,330 | 3,390 | 3,255 | 3,295 | -0.45% | 31,800 | 104億9787万 | +2.27% | 65.95 | 10.07 |
| 04/04 | 3,405 | 3,475 | 3,310 | 3,310 | -3.07% | 37,500 | 105億4566万 | +3.31% | 66.25 | 10.11 |
| 04/03 | 3,485 | 3,485 | 3,350 | 3,415 | -1.3% | 37,200 | 108億8019万 | +7.05% | 68.35 | 10.43 |
| 04/02 | 3,515 | 3,530 | 3,280 | 3,460 | 0% | 104,500 | 110億2356万 | +9.08% | 69.25 | 10.57 |
| 04/01 | 3,680 | 3,730 | 3,400 | 3,460 | -4.95% | 116,600 | 110億2356万 | +9.74% | 69.25 | 10.57 |
| 03/29 | 3,800 | 3,890 | 3,575 | 3,640 | -2.8% | 178,000 | 115億9704万 | +16.15% | 72.85 | 11.12 |
| 03/28 | 3,500 | 3,770 | 3,385 | 3,745 | +7.93% | 234,800 | 119億3157万 | +20.42% | 74.95 | 11.44 |
| 03/27 | 3,310 | 3,470 | 3,290 | 3,470 | +9.46% | 138,800 | 110億5542万 | +12.26% | 69.45 | 10.6 |
| 03/26 | 3,180 | 3,320 | 3,135 | 3,170 | +2.09% | 86,900 | 100億9962万 | +2.72% | 63.45 | 9.68 |
| 03/25 | 3,110 | 3,150 | 3,015 | 3,105 | -3.87% | 57,500 | 98億9253万 | +0.71% | 62.14 | 9.49 |
| 03/22 | 3,110 | 3,320 | 3,110 | 3,230 | +4.19% | 85,400 | 102億9078万 | +5.18% | 64.65 | 9.87 |
| 03/20 | 3,115 | 3,160 | 3,055 | 3,100 | +0.16% | 24,100 | 98億7660万 | +1.37% | 62.04 | 9.47 |
| 03/19 | 3,205 | 3,250 | 3,040 | 3,095 | -3.28% | 80,700 | 98億6067万 | +1.34% | 61.94 | 9.46 |
| 03/18 | 3,345 | 3,420 | 3,155 | 3,200 | +1.91% | 196,800 | 101億9520万 | +4.68% | 64.05 | 9.78 |
| 03/15 | 2,995 | 3,215 | 2,980 | 3,140 | +7.9% | 106,300 | 100億404万 | +2.78% | 62.84 | 9.59 |
| 03/14 | 3,080 | 3,085 | 2,880 | 2,910 | -3.64% | 61,600 | 92億7126万 | -5% | 58.24 | 8.89 |
| 03/13 | 3,045 | 3,115 | 3,000 | 3,020 | -2.11% | 25,800 | 96億2172万 | -2.04% | 60.44 | 9.23 |
| 03/12 | 3,250 | 3,325 | 3,065 | 3,085 | -3.89% | 80,400 | 98億2881万 | -0.48% | 61.74 | 9.43 |
| 03/11 | 3,190 | 3,280 | 3,160 | 3,210 | +2.88% | 58,900 | 102億2706万 | +3.41% | 64.25 | 9.81 |
| 03/08 | 3,200 | 3,240 | 3,075 | 3,120 | -4.44% | 73,100 | 99億4032万 | +0.39% | 62.44 | 9.53 |
| 03/07 | 3,225 | 3,330 | 3,140 | 3,265 | +2.67% | 134,800 | 104億229万 | +4.78% | 65.35 | 9.98 |
| 03/06 | 3,080 | 3,200 | 3,040 | 3,180 | +5.47% | 94,100 | 101億3148万 | +1.89% | 63.65 | 9.72 |
| 03/05 | 3,000 | 3,080 | 2,970 | 3,015 | -1.15% | 50,400 | 96億579万 | -4.01% | 60.34 | 9.21 |
| 03/04 | 2,875 | 3,060 | 2,875 | 3,050 | +6.61% | 85,400 | 97億1730万 | -3.66% | 61.04 | 9.32 |
| 03/01 | 2,840 | 2,935 | 2,825 | 2,861 | +1.02% | 47,600 | 91億1514万 | -10.59% | 57.26 | 8.74 |
| 02/28 | 2,966 | 2,966 | 2,820 | 2,832 | -4.52% | 53,800 | 90億2275万 | -12.75% | 56.68 | 8.65 |
| 02/27 | 3,000 | 3,010 | 2,942 | 2,966 | -0.37% | 26,300 | 94億4967万 | -9.96% | 59.36 | 9.06 |
| 02/26 | 3,010 | 3,070 | 2,931 | 2,977 | +0.1% | 65,500 | 94億8472万 | -10.63% | 59.58 | 9.1 |
| 02/25 | 2,936 | 2,976 | 2,905 | 2,974 | -0.4% | 52,700 | 94億7516万 | -11.7% | 59.52 | 9.09 |
| 02/22 | 3,010 | 3,025 | 2,937 | 2,986 | -1.78% | 51,100 | 95億1339万 | -12.66% | 59.76 | 9.12 |
| 02/21 | 3,230 | 3,240 | 3,030 | 3,040 | -7.32% | 138,300 | 96億8544万 | -11.86% | 60.84 | 9.29 |
| 02/20 | 3,450 | 3,475 | 3,200 | 3,280 | -1.5% | 103,300 | 104億5008万 | -5.26% | 65.65 | 10.02 |
| 02/19 | 3,140 | 3,435 | 3,140 | 3,330 | +7.42% | 153,600 | 106億938万 | -3.81% | 66.65 | 10.17 |
| 02/18 | 2,898 | 3,150 | 2,895 | 3,100 | +10.32% | 97,500 | 98億7660万 | -10.46% | 62.04 | 9.47 |
| 02/15 | 2,855 | 2,889 | 2,762 | 2,810 | -3.2% | 53,500 | 89億5266万 | -19.18% | 56.24 | 8.59 |
| 02/14 | 2,930 | 2,999 | 2,832 | 2,903 | -3.23% | 95,500 | 92億4895万 | -17.27% | 58.1 | 8.87 |
| 02/13 | 3,205 | 3,360 | 2,990 | 3,000 | -5.21% | 121,100 | 95億5800万 | -15.56% | 60.04 | 9.17 |
| 02/12 | 3,105 | 3,310 | 3,100 | 3,165 | 0% | 52,900 | 100億8369万 | -11.54% | 63.35 | 9.67 |
| 02/08 | 3,235 | 3,280 | 3,050 | 3,165 | -5.24% | 64,300 | 100億8369万 | -11.81% | 63.35 | 9.67 |
| 02/07 | 3,405 | 3,405 | 3,205 | 3,340 | -1.76% | 67,600 | 106億4124万 | -6.68% | 66.85 | 10.2 |
| 02/06 | 3,480 | 3,680 | 3,345 | 3,400 | -1.45% | 166,000 | 108億3240万 | -4.31% | 68.05 | 10.39 |
| 02/05 | 3,220 | 3,480 | 3,220 | 3,450 | +8.15% | 122,700 | 109億9170万 | -1.77% | 69.05 | 10.54 |
| 02/04 | 3,260 | 3,310 | 3,100 | 3,190 | -3.04% | 105,500 | 101億6334万 | -8.33% | 63.85 | 9.75 |
| 02/01 | 3,335 | 3,465 | 3,260 | 3,290 | -0.9% | 77,300 | 104億8194万 | -5.32% | 65.85 | 10.05 |
| 01/31 | 3,420 | 3,525 | 3,220 | 3,320 | -2.5% | 133,800 | 105億7752万 | -4.05% | 66.45 | 10.14 |
| 01/30 | 3,570 | 3,655 | 3,350 | 3,405 | -7.22% | 100,700 | 108億4833万 | -1.16% | 68.15 | 10.4 |
