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 | 5,400 | 5,520 | 5,380 | 5,510 | +2.8% | 748,900 | 6838億4830万 | -0.43% | 246.58 | 39.34 |
| 06/27 | 5,350 | 5,360 | 5,250 | 5,360 | -0.37% | 475,000 | 6652億3174万 | -3% | 239.87 | 38.27 |
| 06/26 | 5,400 | 5,450 | 5,360 | 5,380 | -1.28% | 438,000 | 6677億1395万 | -2.75% | 240.76 | 38.41 |
| 06/25 | 5,450 | 5,540 | 5,420 | 5,450 | -0.73% | 411,400 | 6764億168万 | -1.52% | 243.89 | 38.91 |
| 06/24 | 5,380 | 5,520 | 5,370 | 5,490 | +2.04% | 490,800 | 6813億6609万 | -0.8% | 245.68 | 39.19 |
| 06/21 | 5,680 | 5,690 | 5,340 | 5,380 | -4.61% | 1,049,300 | 6677億1395万 | -2.8% | 240.76 | 38.41 |
| 06/20 | 5,650 | 5,730 | 5,620 | 5,640 | +0.53% | 624,600 | 6999億8265万 | +1.66% | 252.4 | 40.26 |
| 06/19 | 5,630 | 5,630 | 5,550 | 5,610 | +1.26% | 594,800 | 6962億5934万 | +1.12% | 251.05 | 40.05 |
| 06/18 | 5,550 | 5,680 | 5,520 | 5,540 | -0.54% | 740,700 | 6875億7161万 | -0.11% | 247.92 | 39.55 |
| 06/17 | 5,740 | 5,760 | 5,550 | 5,570 | -3.3% | 805,500 | 6912億9492万 | +0.4% | 249.26 | 39.77 |
| 06/14 | 5,700 | 5,760 | 5,650 | 5,760 | +0.7% | 517,400 | 7148億7590万 | +3.75% | 257.77 | 41.12 |
| 06/13 | 5,780 | 5,810 | 5,680 | 5,720 | -1.38% | 676,200 | 7099億1148万 | +2.95% | 255.98 | 40.84 |
| 06/12 | 5,870 | 5,900 | 5,800 | 5,800 | -1.53% | 563,800 | 7198億4032万 | +4.26% | 259.56 | 41.41 |
| 06/11 | 5,830 | 5,890 | 5,800 | 5,890 | +0.17% | 625,300 | 7310億1025万 | +5.67% | 263.58 | 42.05 |
| 06/10 | 5,830 | 5,880 | 5,780 | 5,880 | +2.44% | 575,200 | 7297億6915万 | +5.3% | 263.14 | 41.98 |
| 06/07 | 5,700 | 5,780 | 5,650 | 5,740 | +1.95% | 740,300 | 7123億9369万 | +2.72% | 256.87 | 40.98 |
| 06/06 | 5,530 | 5,640 | 5,500 | 5,630 | +2.55% | 901,500 | 6987億4155万 | +0.59% | 251.95 | 40.19 |
| 06/05 | 5,370 | 5,520 | 5,360 | 5,490 | +5.37% | 827,100 | 6813億6609万 | -2.1% | 245.68 | 39.19 |
| 06/04 | 5,350 | 5,400 | 5,180 | 5,210 | -2.43% | 607,100 | 6466億1518万 | -7.36% | 233.15 | 37.2 |
| 06/03 | 5,300 | 5,390 | 5,270 | 5,340 | -1.29% | 600,400 | 6627億4953万 | -5.55% | 238.97 | 38.12 |
| 05/31 | 5,300 | 5,450 | 5,300 | 5,410 | +1.5% | 800,500 | 6714億3726万 | -4.74% | 242.1 | 38.62 |
| 05/30 | 5,420 | 5,420 | 5,230 | 5,330 | -1.3% | 837,900 | 6615億843万 | -6.39% | 238.52 | 38.05 |
| 05/29 | 5,440 | 5,470 | 5,330 | 5,400 | -1.82% | 895,600 | 6701億9616万 | -5.56% | 241.66 | 38.55 |
| 05/28 | 5,520 | 5,580 | 5,360 | 5,500 | +3.19% | 6,640,000 | 6826億720万 | -4.13% | 246.13 | 39.27 |
| 05/27 | 5,260 | 5,340 | 5,170 | 5,330 | +0.57% | 903,200 | 6615億843万 | -7.29% | 238.52 | 38.05 |
| 05/24 | 5,440 | 5,500 | 5,270 | 5,300 | -3.81% | 1,009,400 | 6577億8512万 | -8.03% | 237.18 | 37.84 |
| 05/23 | 5,500 | 5,530 | 5,450 | 5,510 | +1.29% | 764,200 | 6838億4830万 | -4.64% | 246.58 | 39.34 |
| 05/22 | 5,500 | 5,600 | 5,430 | 5,440 | 0% | 785,000 | 6751億6057万 | -5.93% | 243.45 | 38.84 |
| 05/21 | 5,460 | 5,550 | 5,390 | 5,440 | -1.27% | 888,500 | 6751億6057万 | -6.03% | 243.45 | 38.84 |
| 05/20 | 5,660 | 5,730 | 5,510 | 5,510 | -3.33% | 749,200 | 6838億4830万 | -4.8% | 246.58 | 39.34 |
| 05/17 | 5,760 | 5,790 | 5,640 | 5,700 | +0.71% | 728,600 | 7074億2928万 | -1.38% | 255.08 | 40.69 |
| 05/16 | 5,590 | 5,710 | 5,560 | 5,660 | +1.8% | 818,800 | 7024億6486万 | -1.8% | 253.29 | 40.41 |
| 05/15 | 5,740 | 5,740 | 5,560 | 5,560 | -0.18% | 1,007,900 | 6900億5382万 | -3.3% | 248.82 | 39.69 |
| 05/14 | 5,580 | 5,680 | 5,510 | 5,570 | -1.94% | 1,609,700 | 6912億9492万 | -2.89% | 249.26 | 39.77 |
| 05/13 | 5,890 | 5,900 | 5,680 | 5,680 | -2.91% | 1,203,500 | 7049億4707万 | -0.84% | 254.19 | 40.55 |
| 05/10 | 5,800 | 6,020 | 5,780 | 5,850 | -0.85% | 934,100 | 7260億4584万 | +2.31% | 261.79 | 41.76 |
| 05/09 | 6,080 | 6,120 | 5,850 | 5,900 | -2.96% | 988,300 | 7322億5136万 | +3.51% | 264.03 | 42.12 |
| 05/08 | 6,100 | 6,100 | 6,040 | 6,080 | -0.98% | 624,900 | 7545億9123万 | +7.16% | 272.09 | 43.41 |
| 05/07 | 6,060 | 6,200 | 6,030 | 6,140 | +2.5% | 816,000 | 7620億3785万 | +8.81% | 274.77 | 43.83 |
| 04/26 | 5,950 | 6,010 | 5,890 | 5,990 | +0.67% | 632,500 | 7434億2129万 | +6.81% | 268.06 | 42.76 |
| 04/25 | 5,970 | 6,010 | 5,920 | 5,950 | +0.51% | 514,700 | 7384億5688万 | +6.59% | 266.27 | 42.48 |
| 04/24 | 5,980 | 6,060 | 5,870 | 5,920 | +0.68% | 997,800 | 7347億3356万 | +6.47% | 264.93 | 42.26 |
| 04/23 | 5,850 | 5,890 | 5,730 | 5,880 | -1.51% | 852,900 | 7297億6915万 | +6.14% | 263.14 | 41.98 |
| 04/22 | 5,990 | 6,070 | 5,920 | 5,970 | +0.34% | 720,100 | 7409億3908万 | +8.07% | 267.16 | 42.62 |
| 04/19 | 5,850 | 5,950 | 5,820 | 5,950 | +2.76% | 716,900 | 7384億5688万 | +8.14% | 266.27 | 42.48 |
| 04/18 | 5,890 | 5,900 | 5,780 | 5,790 | -2.53% | 706,000 | 7185億9921万 | +5.68% | 259.11 | 41.34 |
| 04/17 | 5,860 | 5,940 | 5,850 | 5,940 | +1.19% | 681,800 | 7372億1577万 | +8.69% | 265.82 | 42.41 |
| 04/16 | 5,850 | 5,920 | 5,790 | 5,870 | +1.38% | 867,100 | 7285億2804万 | +7.81% | 262.69 | 41.91 |
| 04/15 | 5,760 | 5,870 | 5,750 | 5,790 | +1.76% | 851,800 | 7185億9921万 | +6.77% | 259.11 | 41.34 |
| 04/12 | 5,640 | 5,710 | 5,480 | 5,690 | +0.53% | 1,108,400 | 7061億8817万 | +5.27% | 254.63 | 40.62 |
| 04/11 | 5,700 | 5,880 | 5,650 | 5,660 | +0.35% | 1,707,600 | 7024億6486万 | +4.93% | 253.29 | 40.41 |
| 04/10 | 5,490 | 5,690 | 5,470 | 5,640 | +0.89% | 1,135,500 | 6999億8265万 | +4.66% | 252.4 | 40.26 |
| 04/09 | 5,440 | 5,600 | 5,390 | 5,590 | +3.33% | 1,028,900 | 6937億7713万 | +3.86% | 250.16 | 39.91 |
| 04/08 | 5,320 | 5,440 | 5,310 | 5,410 | +1.69% | 548,400 | 6714億3726万 | +0.61% | 242.1 | 38.62 |
| 04/05 | 5,280 | 5,340 | 5,250 | 5,320 | +0.38% | 524,400 | 6602億6732万 | -1.08% | 238.08 | 37.98 |
| 04/04 | 5,300 | 5,360 | 5,280 | 5,300 | -0.38% | 652,700 | 6577億8512万 | -1.41% | 237.18 | 37.84 |
| 04/03 | 5,220 | 5,360 | 5,210 | 5,320 | +2.31% | 678,400 | 6602億6732万 | -1.02% | 238.08 | 37.98 |
| 04/02 | 5,420 | 5,420 | 5,140 | 5,200 | -3.35% | 1,009,300 | 6453億7408万 | -3.11% | 232.71 | 37.12 |
| 04/01 | 5,500 | 5,530 | 5,380 | 5,380 | -0.92% | 946,600 | 6677億1395万 | +0.32% | 240.76 | 38.41 |
| 03/29 | 5,400 | 5,440 | 5,350 | 5,430 | +0.74% | 577,200 | 6739億1947万 | +1.5% | 243 | 38.77 |
| 03/28 | 5,210 | 5,430 | 5,180 | 5,390 | +2.86% | 970,100 | 6689億5505万 | +1.01% | 241.21 | 38.48 |
| 03/27 | 5,310 | 5,400 | 5,230 | 5,240 | -1.32% | 1,076,600 | 6503億3849万 | -1.56% | 234.5 | 37.41 |
| 03/26 | 5,310 | 5,380 | 5,290 | 5,310 | +0.76% | 923,800 | 6590億2622万 | -0.09% | 237.63 | 37.91 |
| 03/25 | 5,200 | 5,280 | 5,170 | 5,270 | -1.5% | 650,300 | 6508億9980万 | -0.64% | 234.7 | 37.44 |
| 03/22 | 5,350 | 5,380 | 5,310 | 5,350 | -0.93% | 481,800 | 6607億8064万 | +1.13% | 238.26 | 38.01 |
| 03/20 | 5,380 | 5,400 | 5,330 | 5,400 | -0.18% | 405,600 | 6669億5616万 | +2.45% | 240.49 | 38.36 |
| 03/19 | 5,440 | 5,440 | 5,340 | 5,410 | -1.1% | 438,500 | 6681億9126万 | +3.13% | 240.93 | 38.44 |
| 03/18 | 5,490 | 5,520 | 5,410 | 5,470 | +0.55% | 491,900 | 6756億188万 | +4.83% | 243.6 | 38.86 |
| 03/15 | 5,420 | 5,470 | 5,370 | 5,440 | +1.49% | 605,000 | 6718億9657万 | +5% | 242.27 | 38.65 |
| 03/14 | 5,480 | 5,480 | 5,340 | 5,360 | -1.47% | 478,800 | 6620億1574万 | +4% | 238.71 | 38.08 |
| 03/13 | 5,450 | 5,460 | 5,370 | 5,440 | 0% | 383,800 | 6718億9657万 | +6.06% | 242.27 | 38.65 |
| 03/12 | 5,390 | 5,480 | 5,370 | 5,440 | +2.06% | 628,800 | 6718億9657万 | +6.67% | 242.27 | 38.65 |
| 03/11 | 5,370 | 5,390 | 5,270 | 5,330 | 0% | 590,500 | 6583億1043万 | +5.09% | 237.37 | 37.87 |
| 03/08 | 5,320 | 5,350 | 5,270 | 5,330 | -1.66% | 762,200 | 6583億1043万 | +5.69% | 237.37 | 37.87 |
| 03/07 | 5,470 | 5,510 | 5,380 | 5,420 | -1.99% | 833,300 | 6694億2636万 | +8.08% | 241.38 | 38.51 |
| 03/06 | 5,460 | 5,560 | 5,460 | 5,530 | +0.91% | 889,300 | 6830億1251万 | +11.09% | 246.28 | 39.29 |
| 03/05 | 5,400 | 5,480 | 5,360 | 5,480 | +0.55% | 478,900 | 6768億3699万 | +10.86% | 244.05 | 38.93 |
| 03/04 | 5,490 | 5,520 | 5,410 | 5,450 | +0.37% | 705,200 | 6731億3168万 | +11.11% | 242.71 | 38.72 |
| 03/01 | 5,320 | 5,470 | 5,320 | 5,430 | +2.65% | 822,200 | 6706億6147万 | +11.57% | 241.82 | 38.58 |
| 02/28 | 5,270 | 5,300 | 5,210 | 5,290 | +0.38% | 577,900 | 6533億7001万 | +9.46% | 235.59 | 37.58 |
| 02/27 | 5,150 | 5,350 | 5,130 | 5,270 | +3.13% | 862,200 | 6508億9980万 | +10% | 234.7 | 37.44 |
| 02/26 | 5,150 | 5,220 | 5,050 | 5,110 | 0% | 744,400 | 6311億3814万 | +7.49% | 227.57 | 36.3 |
| 02/25 | 5,100 | 5,180 | 5,060 | 5,110 | +1.19% | 854,500 | 6311億3814万 | +8.17% | 227.57 | 36.3 |
| 02/22 | 5,040 | 5,090 | 5,000 | 5,050 | -0.59% | 516,600 | 6237億2752万 | +7.47% | 224.9 | 35.88 |
| 02/21 | 5,130 | 5,150 | 5,020 | 5,080 | +0.4% | 661,800 | 6274億3283万 | +8.64% | 226.24 | 36.09 |
| 02/20 | 5,070 | 5,120 | 5,010 | 5,060 | +0.4% | 455,200 | 6249億6262万 | +8.77% | 225.34 | 35.95 |
| 02/19 | 4,990 | 5,090 | 4,985 | 5,040 | +0.2% | 616,900 | 6224億9241万 | +8.97% | 224.45 | 35.81 |
| 02/18 | 5,050 | 5,120 | 5,000 | 5,030 | +1.93% | 912,900 | 6212億5731万 | +9.28% | 224.01 | 35.74 |
| 02/15 | 4,825 | 4,950 | 4,740 | 4,935 | +1.33% | 807,300 | 6095億2382万 | +7.7% | 219.78 | 35.06 |
| 02/14 | 4,800 | 4,935 | 4,760 | 4,870 | +1.99% | 1,153,700 | 6014億9564万 | +6.59% | 216.88 | 34.6 |
| 02/13 | 4,760 | 4,790 | 4,720 | 4,775 | +1.6% | 612,400 | 5897億6216万 | +4.85% | 212.65 | 33.92 |
| 02/12 | 4,700 | 4,735 | 4,680 | 4,700 | +2.96% | 678,800 | 5804億9888万 | +3.55% | 209.31 | 33.39 |
| 02/08 | 4,660 | 4,685 | 4,525 | 4,565 | -3.79% | 855,500 | 5638億2497万 | +0.95% | 203.3 | 32.43 |
| 02/07 | 4,765 | 4,815 | 4,705 | 4,745 | +0.11% | 750,200 | 5860億5684万 | +5.14% | 211.32 | 33.71 |
| 02/06 | 4,700 | 4,755 | 4,685 | 4,740 | +0.42% | 712,700 | 5854億3929万 | +5.31% | 211.09 | 33.68 |
| 02/05 | 4,700 | 4,725 | 4,650 | 4,720 | -0.21% | 807,400 | 5829億6908万 | +5.47% | 210.2 | 33.53 |
| 02/04 | 4,650 | 4,755 | 4,645 | 4,730 | +2.6% | 883,800 | 5842億419万 | +6.36% | 210.65 | 33.6 |
| 02/01 | 4,605 | 4,630 | 4,555 | 4,610 | -0.54% | 565,800 | 5693億8294万 | +4.09% | 205.3 | 32.75 |
| 01/31 | 4,570 | 4,690 | 4,550 | 4,635 | +2.89% | 1,110,100 | 5724億7070万 | +4.91% | 206.42 | 32.93 |
| 01/30 | 4,525 | 4,540 | 4,420 | 4,505 | -2.91% | 1,771,300 | 5564億1435万 | +1.92% | 200.63 | 32.01 |
