株価チャート
2019/01/29～2019/06/27
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 |
| 06/27 | 970 | 1,024 | 970 | 1,023 | +6.45% | 69,300 | 482億9944万 | +8.14% | 66.69 | 0.71 |
| 06/26 | 957 | 970 | 957 | 961 | -0.41% | 30,600 | 453億7220万 | +2.02% | 62.64 | 0.67 |
| 06/25 | 975 | 981 | 961 | 965 | -2.13% | 29,700 | 455億6106万 | +2.44% | 62.91 | 0.67 |
| 06/24 | 956 | 986 | 956 | 986 | +3.03% | 25,500 | 465億5254万 | +4.78% | 64.27 | 0.69 |
| 06/21 | 967 | 979 | 957 | 957 | -0.83% | 49,800 | 451億8335万 | +1.81% | 62.38 | 0.67 |
| 06/20 | 970 | 985 | 965 | 965 | -0.31% | 21,800 | 455億6106万 | +2.55% | 62.91 | 0.67 |
| 06/19 | 933 | 972 | 932 | 968 | +4.76% | 39,900 | 457億270万 | +2.76% | 63.1 | 0.68 |
| 06/18 | 932 | 942 | 921 | 924 | -0.86% | 55,000 | 436億2530万 | -1.91% | 60.23 | 0.65 |
| 06/17 | 918 | 936 | 909 | 932 | +1.19% | 42,500 | 440億301万 | -1.27% | 60.75 | 0.65 |
| 06/14 | 909 | 929 | 907 | 921 | +0.88% | 60,000 | 434億8366万 | -2.64% | 60.04 | 0.64 |
| 06/13 | 921 | 934 | 906 | 913 | -2.04% | 67,500 | 431億595万 | -3.69% | 59.52 | 0.64 |
| 06/12 | 945 | 945 | 932 | 932 | -1.69% | 62,400 | 440億301万 | -2.1% | 60.75 | 0.65 |
| 06/11 | 964 | 964 | 945 | 948 | -2.57% | 63,800 | 447億5843万 | -0.63% | 61.8 | 0.66 |
| 06/10 | 970 | 978 | 961 | 973 | +1.35% | 22,200 | 459億3877万 | +1.46% | 63.43 | 0.68 |
| 06/07 | 958 | 976 | 942 | 960 | +0.42% | 17,100 | 453億2499万 | -0.41% | 62.58 | 0.67 |
| 06/06 | 954 | 961 | 940 | 956 | +0.42% | 25,700 | 451億3614万 | -1.54% | 62.32 | 0.67 |
| 06/05 | 961 | 968 | 947 | 952 | +1.82% | 48,200 | 449億4728万 | -2.56% | 62.06 | 0.66 |
| 06/04 | 916 | 935 | 916 | 935 | +2.3% | 36,500 | 441億4465万 | -5.17% | 60.95 | 0.65 |
| 06/03 | 900 | 919 | 895 | 914 | 0% | 37,000 | 431億5317万 | -8.05% | 59.58 | 0.64 |
| 05/31 | 926 | 929 | 909 | 914 | -1.61% | 42,900 | 431億5317万 | -8.96% | 59.58 | 0.64 |
| 05/30 | 919 | 933 | 919 | 929 | +0.11% | 26,000 | 438億6137万 | -8.38% | 60.56 | 0.65 |
| 05/29 | 934 | 946 | 923 | 928 | -2.21% | 34,900 | 438億1416万 | -9.38% | 60.49 | 0.65 |
| 05/28 | 924 | 951 | 924 | 949 | +1.82% | 62,100 | 448億564万 | -8.13% | 61.86 | 0.66 |
| 05/27 | 922 | 935 | 911 | 932 | +1.3% | 33,400 | 440億301万 | -10.56% | 60.75 | 0.65 |
| 05/24 | 913 | 925 | 910 | 920 | -0.86% | 47,200 | 434億3645万 | -12.38% | 59.97 | 0.64 |
| 05/23 | 929 | 937 | 926 | 928 | -1.17% | 37,300 | 438億1416万 | -12.37% | 60.49 | 0.65 |
| 05/22 | 945 | 961 | 938 | 939 | -0.74% | 31,800 | 443億3351万 | -12% | 61.21 | 0.66 |
| 05/21 | 950 | 955 | 928 | 946 | -1.97% | 20,700 | 446億6400万 | -12% | 61.67 | 0.66 |
| 05/20 | 989 | 1,000 | 964 | 965 | -2.33% | 22,200 | 455億6106万 | -10.98% | 62.91 | 0.67 |
| 05/17 | 1,010 | 1,010 | 977 | 988 | +0.82% | 41,400 | 466億4697万 | -9.44% | 64.4 | 0.69 |
| 05/16 | 989 | 989 | 966 | 980 | -0.31% | 38,700 | 462億6926万 | -10.67% | 63.88 | 0.68 |
| 05/15 | 981 | 994 | 971 | 983 | +0.82% | 29,200 | 464億1090万 | -10.88% | 64.08 | 0.69 |
| 05/14 | 951 | 984 | 921 | 975 | +1.04% | 40,300 | 460億3319万 | -11.92% | 63.56 | 0.68 |
| 05/13 | 998 | 999 | 962 | 965 | -2.33% | 40,000 | 455億6106万 | -13.3% | 62.91 | 0.67 |
| 05/10 | 990 | 1,014 | 987 | 988 | -0.6% | 48,200 | 466億4697万 | -11.47% | 64.4 | 0.69 |
| 05/09 | 1,025 | 1,025 | 989 | 994 | +0.2% | 50,500 | 469億3025万 | -11.33% | 64.8 | 0.69 |
| 05/08 | 1,047 | 1,052 | 988 | 992 | -7.89% | 95,500 | 468億3582万 | -11.9% | 64.67 | 0.69 |
| 05/07 | 1,090 | 1,101 | 1,071 | 1,077 | -0.55% | 21,600 | 508億4897万 | -4.94% | 70.21 | 0.75 |
| 04/26 | 1,121 | 1,121 | 1,083 | 1,083 | -4.24% | 33,400 | 511億3225万 | -4.5% | 70.6 | 0.76 |
| 04/25 | 1,135 | 1,138 | 1,117 | 1,131 | +0.27% | 29,500 | 533億9850万 | -0.53% | 73.73 | 0.79 |
| 04/24 | 1,163 | 1,163 | 1,127 | 1,128 | -2.84% | 23,400 | 532億5686万 | -0.88% | 73.53 | 0.79 |
| 04/23 | 1,146 | 1,181 | 1,146 | 1,161 | +1.22% | 29,600 | 548億1491万 | +2.02% | 75.68 | 0.81 |
| 04/22 | 1,153 | 1,153 | 1,139 | 1,147 | -0.78% | 10,700 | 541億5392万 | +0.7% | 74.77 | 0.8 |
| 04/19 | 1,173 | 1,177 | 1,155 | 1,156 | -0.69% | 7,800 | 545億7884万 | +1.49% | 75.36 | 0.81 |
| 04/18 | 1,170 | 1,176 | 1,152 | 1,164 | -0.51% | 34,500 | 549億5655万 | +2.28% | 75.88 | 0.81 |
| 04/17 | 1,180 | 1,187 | 1,167 | 1,170 | 0% | 28,200 | 552億3983万 | +2.99% | 76.27 | 0.82 |
| 04/16 | 1,184 | 1,184 | 1,162 | 1,170 | -0.59% | 31,500 | 552億3983万 | +3.08% | 76.27 | 0.82 |
| 04/15 | 1,159 | 1,209 | 1,159 | 1,177 | +4.25% | 126,500 | 555億7033万 | +3.79% | 76.72 | 0.82 |
| 04/12 | 1,140 | 1,140 | 1,123 | 1,129 | -0.88% | 19,300 | 533億408万 | -0.27% | 73.6 | 0.79 |
| 04/11 | 1,137 | 1,144 | 1,127 | 1,139 | +0.53% | 30,900 | 537億7621万 | +0.53% | 74.25 | 0.8 |
| 04/10 | 1,131 | 1,141 | 1,127 | 1,133 | -0.96% | 21,200 | 534億9293万 | -0.18% | 73.86 | 0.79 |
| 04/09 | 1,146 | 1,146 | 1,120 | 1,144 | -0.44% | 18,300 | 540億1228万 | +0.62% | 74.57 | 0.8 |
| 04/08 | 1,173 | 1,177 | 1,145 | 1,149 | -0.86% | 28,600 | 542億4835万 | +0.88% | 74.9 | 0.8 |
| 04/05 | 1,140 | 1,161 | 1,138 | 1,159 | +2.2% | 23,100 | 547億2048万 | +1.67% | 75.55 | 0.81 |
| 04/04 | 1,121 | 1,140 | 1,089 | 1,134 | +1.16% | 29,600 | 535億4014万 | -0.61% | 73.92 | 0.79 |
| 04/03 | 1,100 | 1,121 | 1,080 | 1,121 | +2.28% | 35,500 | 529億2637万 | -2.01% | 73.07 | 0.78 |
| 04/02 | 1,146 | 1,146 | 1,093 | 1,096 | -1.08% | 36,600 | 517億4603万 | -4.45% | 71.44 | 0.77 |
| 04/01 | 1,078 | 1,120 | 1,078 | 1,108 | +4.43% | 59,600 | 523億1259万 | -3.74% | 72.23 | 0.77 |
| 03/29 | 1,097 | 1,097 | 1,059 | 1,061 | -2.66% | 28,900 | 500億9356万 | -7.98% | 8.64 | 0.69 |
| 03/28 | 1,121 | 1,122 | 1,089 | 1,090 | -4.64% | 40,000 | 514億6275万 | -5.87% | 8.88 | 0.71 |
| 03/27 | 1,136 | 1,146 | 1,114 | 1,143 | -0.26% | 38,600 | 539億6507万 | -1.64% | 9.31 | 0.75 |
| 03/26 | 1,119 | 1,165 | 1,119 | 1,146 | +3.71% | 131,600 | 541億671万 | -1.46% | 9.34 | 0.75 |
| 03/25 | 1,140 | 1,140 | 1,104 | 1,105 | -4.66% | 36,000 | 521億7095万 | -5.15% | 9 | 0.72 |
| 03/22 | 1,142 | 1,161 | 1,142 | 1,159 | +0.09% | 48,700 | 547億2048万 | -0.6% | 9.44 | 0.76 |
| 03/20 | 1,140 | 1,158 | 1,140 | 1,158 | +1.58% | 51,200 | 546億7327万 | -0.6% | 9.43 | 0.76 |
| 03/19 | 1,169 | 1,169 | 1,139 | 1,140 | -2.23% | 37,900 | 538億2343万 | -2.31% | 9.29 | 0.75 |
| 03/18 | 1,149 | 1,167 | 1,132 | 1,166 | +1.48% | 52,400 | 550億5098万 | -0.09% | 9.5 | 0.76 |
| 03/15 | 1,142 | 1,171 | 1,131 | 1,149 | +1.41% | 63,700 | 542億4835万 | -1.29% | 9.36 | 0.75 |
| 03/14 | 1,142 | 1,149 | 1,127 | 1,133 | +0.62% | 16,600 | 534億9293万 | -2.58% | 9.23 | 0.74 |
| 03/13 | 1,137 | 1,140 | 1,117 | 1,126 | -1.57% | 19,300 | 531億6244万 | -3.26% | 9.17 | 0.74 |
| 03/12 | 1,144 | 1,160 | 1,139 | 1,144 | +0.26% | 49,200 | 540億1228万 | -1.8% | 9.32 | 0.75 |
| 03/11 | 1,138 | 1,143 | 1,120 | 1,141 | +0.62% | 21,800 | 538億7064万 | -2.06% | 9.3 | 0.75 |
| 03/08 | 1,136 | 1,159 | 1,125 | 1,134 | -2.07% | 55,400 | 535億4014万 | -2.41% | 9.24 | 0.74 |
| 03/07 | 1,181 | 1,181 | 1,151 | 1,158 | -1.28% | 63,200 | 546億7327万 | -0.26% | 9.43 | 0.76 |
| 03/06 | 1,186 | 1,187 | 1,165 | 1,173 | -1.51% | 33,600 | 553億8147万 | +1.3% | 9.56 | 0.77 |
| 03/05 | 1,193 | 1,193 | 1,171 | 1,191 | -0.42% | 24,800 | 562億3132万 | +3.12% | 9.7 | 0.78 |
| 03/04 | 1,190 | 1,196 | 1,172 | 1,196 | +1.36% | 21,400 | 564億6738万 | +3.91% | 9.74 | 0.78 |
| 03/01 | 1,178 | 1,189 | 1,170 | 1,180 | +0.08% | 23,900 | 557億1197万 | +2.88% | 9.61 | 0.77 |
| 02/28 | 1,206 | 1,206 | 1,172 | 1,179 | -2% | 23,700 | 556億6475万 | +3.15% | 9.61 | 0.77 |
| 02/27 | 1,200 | 1,209 | 1,196 | 1,203 | +0.25% | 24,300 | 567億9788万 | +5.62% | 9.8 | 0.79 |
| 02/26 | 1,192 | 1,200 | 1,180 | 1,200 | +0.84% | 18,100 | 566億5624万 | +5.82% | 9.78 | 0.79 |
| 02/25 | 1,180 | 1,192 | 1,170 | 1,190 | +2.23% | 25,400 | 561億8410万 | +5.22% | 9.69 | 0.78 |
| 02/22 | 1,171 | 1,171 | 1,153 | 1,164 | -1.02% | 16,900 | 549億5655万 | +3.28% | 9.48 | 0.76 |
| 02/21 | 1,194 | 1,194 | 1,168 | 1,176 | -0.68% | 24,400 | 555億2311万 | +4.53% | 9.58 | 0.77 |
| 02/20 | 1,179 | 1,187 | 1,168 | 1,184 | +0.94% | 23,600 | 559億82万 | +5.53% | 9.65 | 0.78 |
| 02/19 | 1,195 | 1,195 | 1,166 | 1,173 | -1.84% | 29,100 | 553億8147万 | +4.92% | 9.56 | 0.77 |
| 02/18 | 1,160 | 1,196 | 1,160 | 1,195 | +5.75% | 51,800 | 564億2017万 | +7.27% | 9.74 | 0.78 |
| 02/15 | 1,147 | 1,147 | 1,118 | 1,130 | -1.57% | 51,400 | 533億5129万 | +1.8% | 9.21 | 0.74 |
| 02/14 | 1,186 | 1,210 | 1,147 | 1,148 | -3.93% | 44,600 | 542億113万 | +3.61% | 9.35 | 0.75 |
| 02/13 | 1,150 | 1,196 | 1,140 | 1,195 | +3.28% | 66,000 | 564億2017万 | +8.05% | 9.74 | 0.78 |
| 02/12 | 1,111 | 1,160 | 1,102 | 1,157 | +7.03% | 42,300 | 546億2606万 | +4.99% | 9.43 | 0.76 |
| 02/08 | 1,113 | 1,124 | 1,078 | 1,081 | -4.51% | 39,500 | 510億3783万 | -1.37% | 8.81 | 0.71 |
| 02/07 | 1,127 | 1,135 | 1,110 | 1,132 | -0.96% | 20,900 | 534億4572万 | +3.38% | 9.22 | 0.74 |
| 02/06 | 1,168 | 1,168 | 1,137 | 1,143 | -2.22% | 19,100 | 539億6507万 | +4.67% | 9.31 | 0.75 |
| 02/05 | 1,123 | 1,177 | 1,122 | 1,169 | +4.1% | 50,800 | 551億9262万 | +7.64% | 9.52 | 0.77 |
| 02/04 | 1,100 | 1,124 | 1,098 | 1,123 | +3.31% | 52,800 | 530億2080万 | +4.17% | 9.15 | 0.74 |
| 02/01 | 1,082 | 1,098 | 1,081 | 1,087 | 0% | 26,500 | 513億2111万 | +1.12% | 8.86 | 0.71 |
| 01/31 | 1,097 | 1,107 | 1,080 | 1,087 | 0% | 47,000 | 513億2111万 | +1.3% | 8.86 | 0.71 |
| 01/30 | 1,101 | 1,111 | 1,082 | 1,087 | -0.64% | 53,300 | 513億2111万 | +1.3% | 8.86 | 0.71 |
| 01/29 | 1,087 | 1,098 | 1,073 | 1,094 | +0.37% | 27,800 | 516億5160万 | +1.77% | 8.91 | 0.72 |
