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 | 1,793 | 1,804 | 1,732 | 1,742 | -2.84% | 45,300 | 69億3734万 | -4.81% | 115.79 | 8.47 |
| 06/27 | 1,776 | 1,819 | 1,771 | 1,793 | +0.96% | 26,700 | 71億4044万 | -1.75% | 119.18 | 8.72 |
| 06/26 | 1,850 | 1,850 | 1,771 | 1,776 | -4.16% | 55,000 | 70億7274万 | -2.42% | 118.05 | 8.64 |
| 06/25 | 1,880 | 1,945 | 1,831 | 1,853 | -2.78% | 48,000 | 73億7938万 | +1.98% | 123.17 | 9.01 |
| 06/24 | 1,863 | 1,907 | 1,839 | 1,906 | +1.17% | 37,200 | 75億9045万 | +5.3% | 126.69 | 9.27 |
| 06/21 | 1,980 | 2,036 | 1,872 | 1,884 | -4.66% | 129,800 | 75億284万 | +4.55% | 125.23 | 9.16 |
| 06/20 | 1,976 | 1,976 | 1,870 | 1,976 | -0.75% | 172,700 | 78億6922万 | +10.08% | 131.34 | 9.61 |
| 06/19 | 2,098 | 2,116 | 1,982 | 1,991 | -3.02% | 119,500 | 79億2895万 | +11.73% | 132.34 | 9.68 |
| 06/18 | 2,116 | 2,116 | 1,977 | 2,053 | -1.77% | 241,700 | 81億7586万 | +16.05% | 136.46 | 9.98 |
| 06/17 | 1,929 | 2,283 | 1,893 | 2,090 | +7.46% | 693,200 | 83億2321万 | +19.09% | 138.92 | 10.16 |
| 06/14 | 1,970 | 1,984 | 1,910 | 1,945 | -1.12% | 28,200 | 77億4576万 | +12.04% | 129.28 | 9.46 |
| 06/13 | 1,880 | 1,980 | 1,874 | 1,967 | +3.96% | 79,500 | 78億3338万 | +14.1% | 130.75 | 9.56 |
| 06/12 | 1,890 | 1,930 | 1,855 | 1,892 | +0.11% | 26,800 | 75億3470万 | +10.51% | 125.76 | 9.2 |
| 06/11 | 1,866 | 1,928 | 1,865 | 1,890 | +2.11% | 33,300 | 75億2673万 | +10.85% | 125.63 | 9.19 |
| 06/10 | 1,828 | 1,861 | 1,810 | 1,851 | +3.52% | 29,000 | 73億7142万 | +8.95% | 123.03 | 9 |
| 06/07 | 1,736 | 1,822 | 1,731 | 1,788 | +1.25% | 27,400 | 71億2053万 | +5.55% | 118.85 | 8.69 |
| 06/06 | 1,748 | 1,785 | 1,748 | 1,766 | +0.91% | 32,600 | 70億3291万 | +4.44% | 117.38 | 8.59 |
| 06/05 | 1,703 | 1,756 | 1,703 | 1,750 | +1.98% | 17,800 | 69億6920万 | +3.55% | 116.32 | 8.51 |
| 06/04 | 1,697 | 1,720 | 1,668 | 1,716 | +1.18% | 12,900 | 68億3379万 | +1.54% | 114.06 | 8.34 |
| 06/03 | 1,719 | 1,744 | 1,694 | 1,696 | -1.51% | 24,600 | 67億5415万 | +0.36% | 112.73 | 8.25 |
| 05/31 | 1,700 | 1,727 | 1,687 | 1,722 | +0.53% | 13,000 | 68億5769万 | +1.77% | 114.46 | 8.37 |
| 05/30 | 1,646 | 1,726 | 1,646 | 1,713 | +3.19% | 18,600 | 68億2185万 | +1.06% | 113.86 | 8.33 |
| 05/29 | 1,656 | 1,678 | 1,615 | 1,660 | -1.37% | 21,400 | 66億1078万 | -2.35% | 110.34 | 8.07 |
| 05/28 | 1,652 | 1,698 | 1,650 | 1,683 | +1.88% | 15,100 | 67億237万 | -1.41% | 111.87 | 8.18 |
| 05/27 | 1,601 | 1,665 | 1,600 | 1,652 | +2.1% | 22,200 | 65億7892万 | -3.56% | 109.81 | 8.03 |
| 05/24 | 1,640 | 1,640 | 1,607 | 1,618 | -2.71% | 17,000 | 64億4352万 | -5.98% | 107.55 | 7.87 |
| 05/23 | 1,658 | 1,679 | 1,656 | 1,663 | -1.89% | 9,600 | 66億2273万 | -3.98% | 110.54 | 8.09 |
| 05/22 | 1,700 | 1,718 | 1,673 | 1,695 | +0.77% | 17,000 | 67億5016万 | -2.64% | 112.67 | 8.24 |
| 05/21 | 1,700 | 1,779 | 1,649 | 1,682 | -1.06% | 51,300 | 66億9335万 | -3.89% | 111.72 | 8.17 |
| 05/20 | 1,690 | 1,725 | 1,680 | 1,700 | -0.29% | 17,400 | 67億6498万 | -3.41% | 112.91 | 8.26 |
| 05/17 | 1,699 | 1,724 | 1,670 | 1,705 | +2.4% | 12,700 | 67億8487万 | -3.73% | 113.25 | 8.28 |
| 05/16 | 1,666 | 1,780 | 1,650 | 1,665 | 0% | 47,800 | 66億2570万 | -6.51% | 110.59 | 8.09 |
| 05/15 | 1,719 | 1,719 | 1,665 | 1,665 | -2.29% | 7,000 | 66億2570万 | -7.29% | 110.59 | 8.09 |
| 05/14 | 1,576 | 1,737 | 1,555 | 1,704 | +5.45% | 88,400 | 67億8089万 | -5.54% | 113.18 | 8.28 |
| 05/13 | 1,616 | 1,649 | 1,606 | 1,616 | -2.06% | 14,700 | 64億3071万 | -10.87% | 107.33 | 7.85 |
| 05/10 | 1,611 | 1,710 | 1,611 | 1,650 | -0.36% | 27,500 | 65億6601万 | -9.59% | 109.59 | 8.02 |
| 05/09 | 1,705 | 1,721 | 1,652 | 1,656 | -3.21% | 27,200 | 65億8988万 | -9.75% | 109.99 | 8.05 |
| 05/08 | 1,717 | 1,722 | 1,700 | 1,711 | -1.61% | 17,300 | 68億875万 | -7.26% | 113.64 | 8.31 |
| 05/07 | 1,725 | 1,770 | 1,711 | 1,739 | +0.81% | 15,100 | 69億2017万 | -6.1% | 115.5 | 8.45 |
| 04/26 | 1,715 | 1,732 | 1,710 | 1,725 | +0.58% | 10,900 | 68億6446万 | -7.16% | 114.57 | 8.38 |
| 04/25 | 1,723 | 1,737 | 1,711 | 1,715 | -1.61% | 10,200 | 68億2467万 | -7.89% | 113.91 | 8.33 |
| 04/24 | 1,750 | 1,784 | 1,728 | 1,743 | -0.4% | 20,400 | 69億3609万 | -6.49% | 115.77 | 8.47 |
| 04/23 | 1,706 | 1,754 | 1,700 | 1,750 | +1.21% | 23,900 | 69億6395万 | -6.22% | 116.23 | 8.5 |
| 04/22 | 1,745 | 1,747 | 1,705 | 1,729 | -0.75% | 15,700 | 68億8038万 | -7.39% | 114.84 | 8.4 |
| 04/19 | 1,780 | 1,786 | 1,738 | 1,742 | -2.68% | 22,200 | 69億3211万 | -6.8% | 115.7 | 8.46 |
| 04/18 | 1,810 | 1,828 | 1,740 | 1,790 | -3.24% | 49,100 | 71億2312万 | -4.12% | 118.89 | 8.7 |
| 04/17 | 1,807 | 1,893 | 1,800 | 1,850 | +1.59% | 45,500 | 73億6189万 | -0.64% | 122.88 | 8.99 |
| 04/16 | 1,858 | 1,868 | 1,817 | 1,821 | -1.25% | 9,000 | 72億4648万 | -1.94% | 120.95 | 8.85 |
| 04/15 | 1,838 | 1,868 | 1,808 | 1,844 | +0.33% | 24,700 | 73億3801万 | -0.49% | 122.48 | 8.96 |
| 04/12 | 1,900 | 1,900 | 1,807 | 1,838 | -3.36% | 52,900 | 73億1413万 | -0.54% | 122.08 | 8.93 |
| 04/11 | 1,879 | 1,929 | 1,852 | 1,902 | +0.96% | 23,200 | 75億6881万 | +2.87% | 126.33 | 9.24 |
| 04/10 | 1,877 | 1,909 | 1,871 | 1,884 | -1.72% | 26,800 | 74億9718万 | +2% | 125.13 | 9.15 |
| 04/09 | 1,910 | 1,953 | 1,841 | 1,917 | -1.13% | 64,700 | 76億2850万 | +3.85% | 127.33 | 9.31 |
| 04/08 | 1,995 | 1,995 | 1,931 | 1,939 | -2.07% | 36,300 | 77億1605万 | +5.04% | 128.79 | 9.42 |
| 04/05 | 1,917 | 2,019 | 1,917 | 1,980 | +1.18% | 56,900 | 78億7921万 | +7.32% | 131.51 | 9.62 |
| 04/04 | 2,097 | 2,097 | 1,932 | 1,957 | -3.45% | 114,200 | 77億8768万 | +6.36% | 129.98 | 9.51 |
| 04/03 | 1,860 | 2,078 | 1,860 | 2,027 | +7.7% | 179,100 | 80億6624万 | +10.22% | 134.63 | 9.85 |
| 04/02 | 1,913 | 1,921 | 1,839 | 1,882 | -1.62% | 27,500 | 74億8923万 | +2.56% | 125 | 9.14 |
| 04/01 | 1,950 | 1,950 | 1,903 | 1,913 | -0.52% | 23,700 | 76億1259万 | +3.97% | 127.06 | 9.29 |
| 03/29 | 1,948 | 1,949 | 1,888 | 1,923 | +1.75% | 31,600 | 76億5238万 | +4% | 127.73 | 9.34 |
| 03/28 | 1,903 | 1,914 | 1,770 | 1,890 | -0.68% | 90,300 | 75億2106万 | +2% | 125.53 | 9.18 |
| 03/27 | 1,901 | 1,950 | 1,877 | 1,903 | +0.9% | 37,100 | 75億7279万 | +2.98% | 126.4 | 9.25 |
| 03/26 | 1,920 | 1,920 | 1,831 | 1,886 | -0.74% | 35,000 | 75億514万 | +2.67% | 125.27 | 9.16 |
| 03/25 | 1,752 | 1,930 | 1,750 | 1,900 | +4.17% | 86,400 | 75億6086万 | +4.11% | 126.2 | 9.23 |
| 03/22 | 1,765 | 1,833 | 1,733 | 1,824 | +3.34% | 27,000 | 72億5842万 | +0.66% | 121.15 | 8.86 |
| 03/20 | 1,804 | 1,819 | 1,757 | 1,765 | -1.45% | 17,300 | 70億2364万 | -2.27% | 117.23 | 8.58 |
| 03/19 | 1,779 | 1,810 | 1,753 | 1,791 | +0.67% | 18,700 | 71億2710万 | -1% | 118.96 | 8.7 |
| 03/18 | 1,788 | 1,853 | 1,779 | 1,779 | -0.34% | 26,800 | 70億7935万 | -1.66% | 118.16 | 8.64 |
| 03/15 | 1,650 | 1,820 | 1,645 | 1,785 | +6.44% | 47,700 | 71億322万 | -1.27% | 118.56 | 8.67 |
| 03/14 | 1,689 | 1,715 | 1,665 | 1,677 | -0.47% | 12,600 | 66億7345万 | -7.35% | 111.39 | 8.15 |
| 03/13 | 1,703 | 1,719 | 1,681 | 1,685 | -2.09% | 15,400 | 67億528万 | -7.47% | 111.92 | 8.19 |
| 03/12 | 1,723 | 1,763 | 1,707 | 1,721 | +1.12% | 19,600 | 68億4854万 | -6.11% | 114.31 | 8.36 |
| 03/11 | 1,727 | 1,783 | 1,700 | 1,702 | -2.18% | 16,300 | 67億7293万 | -7.7% | 113.05 | 8.27 |
| 03/08 | 1,830 | 1,830 | 1,738 | 1,740 | -5.95% | 26,400 | 69億2415万 | -6.2% | 115.57 | 8.45 |
| 03/07 | 1,812 | 1,880 | 1,812 | 1,850 | -0.59% | 18,500 | 73億6189万 | -0.8% | 122.88 | 8.99 |
| 03/06 | 1,800 | 1,868 | 1,790 | 1,861 | +0.7% | 29,400 | 74億566万 | -0.37% | 123.61 | 9.04 |
| 03/05 | 1,905 | 1,905 | 1,832 | 1,848 | -3.3% | 41,100 | 73億5393万 | -1.44% | 122.74 | 8.98 |
| 03/04 | 1,875 | 1,946 | 1,873 | 1,911 | -0.21% | 24,300 | 76億463万 | +1.43% | 126.93 | 9.29 |
| 03/01 | 1,872 | 1,925 | 1,872 | 1,915 | +2.3% | 16,300 | 76億2055万 | +1.43% | 127.19 | 9.3 |
| 02/28 | 1,916 | 1,949 | 1,852 | 1,872 | -2.75% | 34,300 | 74億4943万 | -1.06% | 124.34 | 9.1 |
| 02/27 | 1,967 | 1,977 | 1,917 | 1,925 | -0.16% | 30,400 | 76億6034万 | +1.37% | 127.86 | 9.35 |
| 02/26 | 2,000 | 2,030 | 1,927 | 1,928 | -3.98% | 76,000 | 76億7228万 | +1.47% | 128.06 | 9.37 |
| 02/25 | 2,146 | 2,146 | 2,008 | 2,008 | -6.52% | 120,700 | 79億9063万 | +5.46% | 133.37 | 9.76 |
| 02/22 | 2,045 | 2,148 | 2,040 | 2,148 | +6.6% | 296,900 | 85億4775万 | +12.52% | 142.67 | 10.44 |
| 02/21 | 1,758 | 2,147 | 1,705 | 2,015 | +14.04% | 546,100 | 80億1849万 | +6.11% | 133.84 | 9.79 |
| 02/20 | 1,626 | 1,817 | 1,625 | 1,767 | +9.75% | 124,600 | 70億3159万 | -6.75% | 117.36 | 8.59 |
| 02/19 | 1,580 | 1,645 | 1,580 | 1,610 | +1.45% | 46,200 | 64億683万 | -15.22% | 106.94 | 7.82 |
| 02/18 | 1,610 | 1,619 | 1,520 | 1,587 | -0.38% | 50,800 | 63億1530万 | -16.56% | 105.41 | 7.71 |
| 02/15 | 1,653 | 1,654 | 1,583 | 1,593 | -4.32% | 36,200 | 63億3918万 | -16.2% | 105.81 | 7.74 |
| 02/14 | 1,740 | 1,779 | 1,650 | 1,665 | -10.15% | 91,300 | 66億2570万 | -12.41% | 110.59 | 8.09 |
| 02/13 | 1,790 | 1,869 | 1,790 | 1,853 | +3.93% | 41,800 | 73億7382万 | -2.68% | 123.08 | 9 |
| 02/12 | 1,750 | 1,789 | 1,733 | 1,783 | +1.89% | 16,700 | 70億9527万 | -5.96% | 118.43 | 8.66 |
| 02/08 | 1,799 | 1,825 | 1,715 | 1,750 | -4.84% | 32,300 | 69億6395万 | -7.21% | 116.23 | 8.5 |
| 02/07 | 1,942 | 1,942 | 1,795 | 1,839 | -5.64% | 58,700 | 73億1811万 | -2.13% | 122.15 | 8.94 |
| 02/06 | 1,998 | 2,000 | 1,910 | 1,949 | -1.76% | 21,200 | 77億5585万 | +4.17% | 129.45 | 9.47 |
| 02/05 | 2,005 | 2,034 | 1,981 | 1,984 | -1.24% | 21,200 | 78億9512万 | +7.01% | 131.78 | 9.64 |
| 02/04 | 2,008 | 2,040 | 1,992 | 2,009 | +1.62% | 26,000 | 79億9461万 | +9.36% | 133.44 | 9.76 |
| 02/01 | 1,977 | 2,044 | 1,961 | 1,977 | +0.25% | 37,000 | 78億6727万 | +8.27% | 131.31 | 9.61 |
| 01/31 | 1,980 | 2,015 | 1,950 | 1,972 | +2.18% | 25,400 | 78億4737万 | +8.23% | 130.98 | 9.58 |
| 01/30 | 2,008 | 2,067 | 1,924 | 1,930 | -5.3% | 52,100 | 76億8024万 | +5.87% | 128.19 | 9.38 |
