株価チャート
2018/12/26～2019/05/31
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 |
| 05/31 | 1,450 | 1,450 | 1,415 | 1,427 | -2.26% | 7,100 | 84億8073万 | -7.76% | 10.24 | 0.87 |
| 05/30 | 1,468 | 1,470 | 1,447 | 1,460 | -2.08% | 4,200 | 86億7685万 | -5.93% | 10.47 | 0.89 |
| 05/29 | 1,520 | 1,520 | 1,490 | 1,491 | -3.43% | 21,200 | 88億6109万 | -4.18% | 10.7 | 0.91 |
| 05/28 | 1,530 | 1,545 | 1,509 | 1,544 | +0.92% | 21,600 | 91億7607万 | -0.9% | 11.08 | 0.94 |
| 05/27 | 1,549 | 1,549 | 1,528 | 1,530 | -1.42% | 10,600 | 90億9286万 | -1.8% | 10.98 | 0.93 |
| 05/24 | 1,560 | 1,560 | 1,546 | 1,552 | -0.89% | 13,000 | 92億2361万 | -0.39% | 11.13 | 0.94 |
| 05/23 | 1,569 | 1,570 | 1,563 | 1,566 | +0.19% | 2,900 | 93億681万 | +0.58% | 11.23 | 0.95 |
| 05/22 | 1,570 | 1,570 | 1,561 | 1,563 | -0.45% | 17,800 | 92億8899万 | +0.45% | 11.21 | 0.95 |
| 05/21 | 1,561 | 1,570 | 1,560 | 1,570 | 0% | 2,800 | 93億3059万 | +0.9% | 11.26 | 0.95 |
| 05/20 | 1,569 | 1,570 | 1,560 | 1,570 | +0.64% | 18,600 | 93億3059万 | +0.96% | 11.26 | 0.95 |
| 05/17 | 1,550 | 1,560 | 1,550 | 1,560 | +0.65% | 20,400 | 92億7116万 | +0.45% | 11.19 | 0.95 |
| 05/16 | 1,553 | 1,553 | 1,547 | 1,550 | -0.19% | 4,200 | 92億1173万 | -0.13% | 11.12 | 0.94 |
| 05/15 | 1,581 | 1,581 | 1,549 | 1,553 | -0.13% | 9,000 | 92億2955万 | +0.13% | 11.14 | 0.94 |
| 05/14 | 1,534 | 1,559 | 1,532 | 1,555 | -1.02% | 4,500 | 92億4144万 | +0.32% | 11.16 | 0.95 |
| 05/13 | 1,590 | 1,595 | 1,560 | 1,571 | +0.96% | 4,600 | 93億3653万 | +1.49% | 11.27 | 0.96 |
| 05/10 | 1,571 | 1,571 | 1,552 | 1,556 | 0% | 4,600 | 92億4738万 | +0.71% | 11.16 | 0.95 |
| 05/09 | 1,553 | 1,570 | 1,553 | 1,556 | -0.38% | 16,100 | 92億4738万 | +0.91% | 11.16 | 0.95 |
| 05/08 | 1,548 | 1,562 | 1,546 | 1,562 | +0.06% | 12,300 | 92億8304万 | +1.36% | 11.21 | 0.95 |
| 05/07 | 1,563 | 1,572 | 1,561 | 1,561 | -0.06% | 4,800 | 92億7710万 | +1.43% | 11.2 | 0.95 |
| 04/26 | 1,560 | 1,576 | 1,558 | 1,562 | -0.95% | 3,900 | 92億8304万 | +1.69% | 11.21 | 0.95 |
| 04/25 | 1,559 | 1,580 | 1,557 | 1,577 | +1.22% | 4,100 | 93億7219万 | +2.87% | 11.31 | 0.96 |
| 04/24 | 1,566 | 1,580 | 1,558 | 1,558 | -0.19% | 3,700 | 92億5927万 | +1.96% | 11.18 | 0.95 |
| 04/23 | 1,585 | 1,599 | 1,555 | 1,561 | -0.19% | 5,200 | 92億7710万 | +2.29% | 11.2 | 0.95 |
| 04/22 | 1,563 | 1,564 | 1,549 | 1,564 | +0.06% | 3,200 | 92億9493万 | +2.69% | 11.22 | 0.95 |
| 04/19 | 1,559 | 1,568 | 1,554 | 1,563 | +0.97% | 3,300 | 92億8899万 | +2.76% | 11.21 | 0.95 |
| 04/18 | 1,559 | 1,559 | 1,548 | 1,548 | -0.32% | 2,600 | 91億9984万 | +1.98% | 11.11 | 0.94 |
| 04/17 | 1,540 | 1,553 | 1,540 | 1,553 | +1.17% | 1,800 | 92億2955万 | +2.44% | 11.14 | 0.94 |
| 04/16 | 1,558 | 1,558 | 1,528 | 1,535 | -1.6% | 4,300 | 91億2258万 | +1.39% | 11.01 | 0.93 |
| 04/15 | 1,549 | 1,563 | 1,549 | 1,560 | +1.89% | 3,100 | 92億7116万 | +3.11% | 11.19 | 0.95 |
| 04/12 | 1,527 | 1,535 | 1,526 | 1,531 | +0.46% | 2,400 | 90億9881万 | +1.32% | 10.98 | 0.93 |
| 04/11 | 1,525 | 1,535 | 1,515 | 1,524 | -0.72% | 2,900 | 90億5721万 | +0.93% | 10.93 | 0.93 |
| 04/10 | 1,557 | 1,558 | 1,522 | 1,535 | -1.41% | 6,400 | 91億2258万 | +1.59% | 11.01 | 0.93 |
| 04/09 | 1,543 | 1,557 | 1,530 | 1,557 | +0.91% | 1,800 | 92億5333万 | +3.04% | 11.17 | 0.95 |
| 04/08 | 1,546 | 1,556 | 1,543 | 1,543 | +0.85% | 3,800 | 91億7012万 | +2.19% | 11.07 | 0.94 |
| 04/05 | 1,542 | 1,547 | 1,521 | 1,530 | -0.91% | 3,300 | 90億9286万 | +1.46% | 10.98 | 0.93 |
| 04/04 | 1,527 | 1,549 | 1,527 | 1,544 | +1.11% | 2,600 | 91億7607万 | +2.46% | 11.08 | 0.94 |
| 04/03 | 1,526 | 1,528 | 1,521 | 1,527 | +0.2% | 2,300 | 90億7504万 | +1.46% | 10.95 | 0.93 |
| 04/02 | 1,509 | 1,524 | 1,508 | 1,524 | +1.94% | 5,300 | 90億5721万 | +1.33% | 10.93 | 0.93 |
| 04/01 | 1,503 | 1,504 | 1,495 | 1,495 | -0.47% | 7,800 | 88億8486万 | -0.53% | 10.73 | 0.91 |
| 03/29 | 1,486 | 1,502 | 1,486 | 1,502 | +1.14% | 1,500 | 89億2646万 | -0.07% | 10.78 | 0.91 |
| 03/28 | 1,508 | 1,534 | 1,482 | 1,485 | -2.94% | 8,600 | 88億2543万 | -1.13% | 10.65 | 0.9 |
| 03/27 | 1,494 | 1,538 | 1,494 | 1,530 | +1.32% | 9,600 | 90億9286万 | +1.86% | 10.98 | 0.93 |
| 03/26 | 1,495 | 1,510 | 1,481 | 1,510 | +2.44% | 7,200 | 89億7400万 | +0.67% | 10.83 | 0.92 |
| 03/25 | 1,482 | 1,482 | 1,460 | 1,474 | -0.74% | 5,400 | 87億6005万 | -1.67% | 10.57 | 0.9 |
| 03/22 | 1,483 | 1,485 | 1,461 | 1,485 | +1.64% | 4,300 | 88億2543万 | -0.93% | 10.65 | 0.9 |
| 03/20 | 1,497 | 1,498 | 1,457 | 1,461 | -2.4% | 8,100 | 86億8279万 | -2.54% | 10.48 | 0.89 |
| 03/19 | 1,503 | 1,503 | 1,489 | 1,497 | -0.73% | 3,400 | 88億9674万 | -0.2% | 10.74 | 0.91 |
| 03/18 | 1,521 | 1,521 | 1,504 | 1,508 | +0.47% | 4,100 | 89億6212万 | +0.4% | 10.82 | 0.92 |
| 03/15 | 1,499 | 1,501 | 1,495 | 1,501 | +0.2% | 5,900 | 89億2052万 | 0% | 10.77 | 0.91 |
| 03/14 | 1,491 | 1,498 | 1,490 | 1,498 | +0.33% | 1,300 | 89億269万 | -0.2% | 10.75 | 0.91 |
| 03/13 | 1,499 | 1,500 | 1,490 | 1,493 | -0.47% | 1,700 | 88億7297万 | -0.53% | 10.71 | 0.91 |
| 03/12 | 1,500 | 1,500 | 1,493 | 1,500 | -0.33% | 5,400 | 89億1457万 | 0% | 10.76 | 0.91 |
| 03/11 | 1,526 | 1,526 | 1,497 | 1,505 | +0.07% | 4,200 | 89億4429万 | +0.47% | 10.8 | 0.92 |
| 03/08 | 1,517 | 1,523 | 1,504 | 1,504 | -1.51% | 4,700 | 89億3835万 | +0.6% | 10.79 | 0.91 |
| 03/07 | 1,531 | 1,531 | 1,513 | 1,527 | -1.04% | 3,800 | 90億7504万 | +2.35% | 10.95 | 0.93 |
| 03/06 | 1,549 | 1,550 | 1,529 | 1,543 | 0% | 5,500 | 91億7012万 | +3.56% | 11.07 | 0.94 |
| 03/05 | 1,529 | 1,543 | 1,529 | 1,543 | +1.18% | 5,800 | 91億7012万 | +3.63% | 11.07 | 0.94 |
| 03/04 | 1,504 | 1,525 | 1,504 | 1,525 | +1.67% | 4,600 | 90億6315万 | +2.56% | 10.94 | 0.93 |
| 03/01 | 1,495 | 1,505 | 1,495 | 1,500 | +0.4% | 3,400 | 89億1457万 | +0.94% | 10.76 | 0.91 |
| 02/28 | 1,500 | 1,505 | 1,494 | 1,494 | +0.07% | 3,800 | 88億7891万 | +0.61% | 10.72 | 0.91 |
| 02/27 | 1,500 | 1,505 | 1,492 | 1,493 | -0.47% | 4,500 | 88億7297万 | +0.67% | 10.71 | 0.91 |
| 02/26 | 1,512 | 1,514 | 1,491 | 1,500 | -0.79% | 2,800 | 89億1457万 | +1.28% | 10.76 | 0.91 |
| 02/25 | 1,523 | 1,523 | 1,504 | 1,512 | +1.27% | 9,900 | 89億8589万 | +2.23% | 10.85 | 0.92 |
| 02/22 | 1,482 | 1,493 | 1,482 | 1,493 | +1.15% | 2,700 | 88億7297万 | +1.22% | 10.71 | 0.91 |
| 02/21 | 1,481 | 1,481 | 1,470 | 1,476 | -0.47% | 1,800 | 87億7194万 | +0.2% | 10.59 | 0.9 |
| 02/20 | 1,469 | 1,483 | 1,469 | 1,483 | +1.23% | 4,900 | 88億1354万 | +0.95% | 10.64 | 0.9 |
| 02/19 | 1,482 | 1,482 | 1,456 | 1,465 | -1.35% | 6,400 | 87億657万 | 0% | 10.51 | 0.89 |
| 02/18 | 1,502 | 1,502 | 1,471 | 1,485 | +0.13% | 3,700 | 88億2543万 | +1.57% | 10.65 | 0.9 |
| 02/15 | 1,487 | 1,491 | 1,483 | 1,483 | -0.74% | 3,400 | 88億1354万 | +1.78% | 10.64 | 0.9 |
| 02/14 | 1,519 | 1,519 | 1,486 | 1,494 | +0.27% | 2,400 | 88億7891万 | +2.82% | 10.72 | 0.91 |
| 02/13 | 1,538 | 1,538 | 1,484 | 1,490 | -2.3% | 3,700 | 88億5514万 | +2.83% | 10.69 | 0.91 |
| 02/12 | 1,537 | 1,537 | 1,508 | 1,525 | +1.53% | 4,000 | 90億6315万 | +5.54% | 10.94 | 0.93 |
| 02/08 | 1,514 | 1,514 | 1,490 | 1,502 | +0.27% | 2,000 | 89億2646万 | +4.38% | 10.78 | 0.91 |
| 02/07 | 1,491 | 1,500 | 1,491 | 1,498 | +0.47% | 2,400 | 89億269万 | +4.39% | 10.75 | 0.91 |
| 02/06 | 1,471 | 1,513 | 1,471 | 1,491 | +1.36% | 1,900 | 88億6109万 | +4.19% | 10.7 | 0.91 |
| 02/05 | 1,474 | 1,474 | 1,455 | 1,471 | +1.45% | 2,500 | 87億4222万 | +3.08% | 10.55 | 0.89 |
| 02/04 | 1,446 | 1,464 | 1,441 | 1,450 | +0.69% | 3,200 | 86億1742万 | +2.04% | 10.4 | 0.88 |
| 02/01 | 1,449 | 1,449 | 1,440 | 1,440 | +1.12% | 2,300 | 85億5799万 | +1.27% | 10.33 | 0.88 |
| 01/31 | 1,473 | 1,480 | 1,424 | 1,424 | -3.26% | 5,600 | 84億6290万 | -0.35% | 10.22 | 0.87 |
| 01/30 | 1,520 | 1,520 | 1,472 | 1,472 | -2.45% | 6,700 | 87億4817万 | +2.36% | 10.56 | 0.9 |
| 01/29 | 1,520 | 1,520 | 1,504 | 1,509 | +1% | 2,600 | 89億6806万 | +4.28% | 10.83 | 0.92 |
| 01/28 | 1,544 | 1,544 | 1,490 | 1,494 | -0.66% | 2,800 | 88億7891万 | +2.61% | 10.72 | 0.91 |
| 01/25 | 1,555 | 1,555 | 1,501 | 1,504 | +1.28% | 3,500 | 89億3835万 | +2.66% | 10.79 | 0.91 |
| 01/24 | 1,469 | 1,485 | 1,461 | 1,485 | +3.92% | 2,700 | 88億2543万 | +0.75% | 10.65 | 0.9 |
| 01/23 | 1,454 | 1,460 | 1,429 | 1,429 | -1.24% | 6,300 | 84億9262万 | -3.77% | 10.25 | 0.87 |
| 01/22 | 1,437 | 1,455 | 1,437 | 1,447 | -0.07% | 1,900 | 85億9959万 | -3.4% | 10.38 | 0.88 |
| 01/21 | 1,453 | 1,453 | 1,429 | 1,448 | +1.4% | 3,900 | 86億553万 | -4.04% | 10.39 | 0.88 |
| 01/18 | 1,425 | 1,433 | 1,414 | 1,428 | +0.49% | 3,600 | 84億8667万 | -6.11% | 10.24 | 0.87 |
| 01/17 | 1,441 | 1,441 | 1,410 | 1,421 | +2.6% | 1,900 | 84億4507万 | -7.31% | 10.19 | 0.86 |
| 01/16 | 1,401 | 1,401 | 1,377 | 1,385 | -0.79% | 3,100 | 82億3112万 | -10.41% | 9.94 | 0.84 |
| 01/15 | 1,372 | 1,412 | 1,360 | 1,396 | +1.53% | 5,500 | 82億9650万 | -10.57% | 10.02 | 0.85 |
| 01/11 | 1,374 | 1,381 | 1,369 | 1,375 | +0.07% | 2,600 | 81億7169万 | -12.7% | 9.86 | 0.84 |
| 01/10 | 1,381 | 1,382 | 1,360 | 1,374 | -0.65% | 4,800 | 81億6575万 | -13.53% | 9.86 | 0.84 |
| 01/09 | 1,384 | 1,395 | 1,380 | 1,383 | +0.07% | 6,300 | 82億1924万 | -13.72% | 9.92 | 0.84 |
| 01/08 | 1,386 | 1,405 | 1,382 | 1,382 | -0.93% | 5,300 | 82億1329万 | -14.53% | 9.91 | 0.84 |
| 01/07 | 1,460 | 1,460 | 1,381 | 1,395 | +1.82% | 3,900 | 82億9055万 | -14.47% | 10.01 | 0.85 |
| 01/04 | 1,379 | 1,379 | 1,369 | 1,370 | -1.65% | 8,300 | 81億4198万 | -16.72% | 9.83 | 0.83 |
| 2018 |
| 12/28 | 1,399 | 1,399 | 1,381 | 1,393 | -1% | 4,300 | 82億7867万 | -16.13% | 9.99 | 0.85 |
| 12/27 | 1,369 | 1,441 | 1,350 | 1,407 | +0.57% | 17,200 | 83億6187万 | -16.05% | 10.09 | 0.86 |
| 12/26 | 1,321 | 1,399 | 1,321 | 1,399 | +7.37% | 11,800 | 83億1432万 | -17.27% | 10.04 | 0.85 |
