株価チャート
2019/01/04～2019/06/05
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 |
| 06/05 | 1,920 | 1,960 | 1,914 | 1,914 | +0.1% | 2,100 | 27億5776万 | -0.1% | 25.74 | 0.74 |
| 06/04 | 1,950 | 1,955 | 1,889 | 1,912 | -0.26% | 1,500 | 27億5488万 | -0.36% | 25.72 | 0.74 |
| 06/03 | 1,915 | 1,968 | 1,883 | 1,917 | -0.98% | 2,600 | 27億6209万 | -0.36% | 25.78 | 0.74 |
| 05/31 | 1,916 | 1,937 | 1,915 | 1,936 | +0.57% | 1,600 | 27億8946万 | +0.36% | 26.04 | 0.75 |
| 05/30 | 1,900 | 1,933 | 1,891 | 1,925 | +0.1% | 2,700 | 27億7361万 | -0.41% | 25.89 | 0.75 |
| 05/29 | 1,876 | 1,935 | 1,849 | 1,923 | +0.73% | 2,600 | 27億7073万 | -0.88% | 25.86 | 0.75 |
| 05/28 | 1,922 | 1,928 | 1,878 | 1,909 | -0.42% | 3,800 | 27億5056万 | -2.05% | 25.67 | 0.74 |
| 05/27 | 1,917 | 1,952 | 1,900 | 1,917 | +3.01% | 4,100 | 27億6209万 | -2.14% | 25.78 | 0.74 |
| 05/24 | 1,941 | 1,945 | 1,861 | 1,861 | -3.32% | 5,900 | 26億8140万 | -5.72% | 25.03 | 0.72 |
| 05/23 | 1,896 | 1,942 | 1,896 | 1,925 | +1.05% | 3,400 | 27億7361万 | -3.27% | 25.89 | 0.75 |
| 05/22 | 1,978 | 1,978 | 1,905 | 1,905 | -1.24% | 3,400 | 27億4480万 | -4.99% | 25.62 | 0.74 |
| 05/21 | 1,921 | 1,942 | 1,875 | 1,929 | -0.41% | 3,800 | 27億7938万 | -4.55% | 25.94 | 0.75 |
| 05/20 | 1,980 | 1,980 | 1,920 | 1,937 | -0.15% | 2,600 | 27億9090万 | -4.96% | 26.05 | 0.75 |
| 05/17 | 1,919 | 1,940 | 1,915 | 1,940 | +2% | 4,000 | 27億9522万 | -5.55% | 26.09 | 0.75 |
| 05/16 | 1,871 | 1,902 | 1,845 | 1,902 | +1.33% | 3,200 | 27億4047万 | -8.2% | 25.58 | 0.74 |
| 05/15 | 1,880 | 1,880 | 1,835 | 1,877 | -0.69% | 2,400 | 27億445万 | -10.19% | 25.24 | 0.73 |
| 05/14 | 1,830 | 1,935 | 1,807 | 1,890 | +2.61% | 4,000 | 27億2318万 | -10.38% | 25.42 | 0.73 |
| 05/13 | 1,850 | 1,876 | 1,842 | 1,842 | +0.44% | 2,000 | 26億5402万 | -13.48% | 24.77 | 0.71 |
| 05/10 | 1,882 | 1,882 | 1,827 | 1,834 | -2.5% | 4,500 | 26億4250万 | -14.7% | 24.67 | 0.71 |
| 05/09 | 1,932 | 1,933 | 1,881 | 1,881 | -2.64% | 6,900 | 27億1022万 | -13.28% | 25.3 | 0.73 |
| 05/08 | 1,956 | 1,956 | 1,921 | 1,932 | -1.83% | 5,400 | 27億8370万 | -11.7% | 25.98 | 0.75 |
| 05/07 | 1,959 | 1,968 | 1,936 | 1,968 | +0.15% | 3,300 | 28億3557万 | -10.75% | 26.47 | 0.76 |
| 04/26 | 1,960 | 1,965 | 1,939 | 1,965 | +0.41% | 3,400 | 28億3125万 | -11.45% | 26.43 | 0.76 |
| 04/25 | 1,997 | 1,997 | 1,935 | 1,957 | -1.71% | 9,800 | 28億1972万 | -12.32% | 26.32 | 0.76 |
| 04/24 | 2,007 | 2,007 | 1,990 | 1,991 | -0.45% | 3,500 | 28億6871万 | -11.31% | 26.78 | 0.77 |
| 04/23 | 2,007 | 2,062 | 1,995 | 2,000 | -1.53% | 6,400 | 28億8168万 | -11.35% | 26.9 | 0.78 |
| 04/22 | 2,030 | 2,098 | 1,997 | 2,031 | -0.25% | 9,300 | 29億2634万 | -10.37% | 27.32 | 0.79 |
| 04/19 | 2,025 | 2,043 | 2,010 | 2,036 | -0.88% | 6,600 | 29億3355万 | -10.58% | 27.38 | 0.79 |
| 04/18 | 2,086 | 2,086 | 2,053 | 2,054 | -2.33% | 7,600 | 29億5948万 | -10.27% | 27.63 | 0.8 |
| 04/17 | 2,138 | 2,140 | 2,101 | 2,103 | -1.64% | 6,700 | 30億3008万 | -8.53% | 28.28 | 0.82 |
| 04/16 | 2,163 | 2,175 | 2,138 | 2,138 | -1.29% | 5,500 | 30億8051万 | -7.37% | 28.75 | 0.83 |
| 04/15 | 2,230 | 2,230 | 2,155 | 2,166 | -4.83% | 10,900 | 31億2085万 | -6.4% | 29.13 | 0.84 |
| 04/12 | 2,277 | 2,287 | 2,242 | 2,276 | 0% | 7,500 | 32億7935万 | -1.85% | 30.61 | 0.88 |
| 04/11 | 2,293 | 2,293 | 2,276 | 2,276 | -0.74% | 1,800 | 32億7935万 | -1.98% | 30.61 | 0.88 |
| 04/10 | 2,301 | 2,329 | 2,293 | 2,293 | -0.52% | 2,400 | 33億384万 | -1.46% | 30.84 | 0.89 |
| 04/09 | 2,351 | 2,351 | 2,288 | 2,305 | -1.96% | 5,100 | 33億2113万 | -1.16% | 31 | 0.89 |
| 04/08 | 2,350 | 2,356 | 2,341 | 2,351 | +0.56% | 900 | 33億8741万 | +0.51% | 31.62 | 0.91 |
| 04/05 | 2,338 | 2,354 | 2,325 | 2,338 | -2.66% | 9,900 | 33億6868万 | -0.26% | 31.44 | 0.91 |
| 04/04 | 2,357 | 2,406 | 2,357 | 2,402 | +2.21% | 3,400 | 34億6089万 | +2.26% | 32.31 | 0.93 |
| 04/03 | 2,335 | 2,359 | 2,335 | 2,350 | +0.64% | 1,800 | 33億8597万 | -0.17% | 31.61 | 0.91 |
| 04/02 | 2,407 | 2,407 | 2,335 | 2,335 | -2.67% | 4,200 | 33億6436万 | -1.14% | 31.4 | 0.91 |
| 04/01 | 2,381 | 2,432 | 2,381 | 2,399 | +1.22% | 4,400 | 34億5657万 | +0.93% | 32.27 | 0.93 |
| 03/29 | 2,325 | 2,370 | 2,321 | 2,370 | +2.16% | 2,200 | 34億1479万 | -0.67% | 31.88 | 0.92 |
| 03/28 | 2,338 | 2,338 | 2,317 | 2,320 | -1.07% | 1,700 | 33億4274万 | -3.17% | 31.2 | 0.9 |
| 03/27 | 2,326 | 2,345 | 2,326 | 2,345 | -0.21% | 700 | 33億7876万 | -2.58% | 31.54 | 0.91 |
| 03/26 | 2,321 | 2,365 | 2,309 | 2,350 | +1.25% | 900 | 33億8597万 | -2.73% | 31.61 | 0.91 |
| 03/25 | 2,351 | 2,351 | 2,299 | 2,321 | +1.04% | 2,800 | 33億4418万 | -4.29% | 31.22 | 0.9 |
| 03/22 | 2,276 | 2,330 | 2,276 | 2,297 | +0.92% | 3,200 | 33億960万 | -5.59% | 30.89 | 0.89 |
| 03/20 | 2,263 | 2,281 | 2,263 | 2,276 | +0.57% | 1,200 | 32億7935万 | -6.8% | 30.61 | 0.88 |
| 03/19 | 2,263 | 2,289 | 2,262 | 2,263 | -0.13% | 1,900 | 32億6062万 | -7.67% | 30.44 | 0.88 |
| 03/18 | 2,316 | 2,316 | 2,265 | 2,266 | -1.65% | 2,700 | 32億6494万 | -7.92% | 30.48 | 0.88 |
| 03/15 | 2,314 | 2,320 | 2,302 | 2,304 | -0.78% | 1,600 | 33億1969万 | -6.72% | 30.99 | 0.89 |
| 03/14 | 2,310 | 2,329 | 2,300 | 2,322 | +0.52% | 3,000 | 33億4563万 | -6.37% | 31.23 | 0.9 |
| 03/13 | 2,316 | 2,344 | 2,310 | 2,310 | -0.65% | 2,200 | 33億2834万 | -7.23% | 31.07 | 0.9 |
| 03/12 | 2,286 | 2,330 | 2,286 | 2,325 | +1.31% | 3,400 | 33億4995万 | -6.96% | 31.27 | 0.9 |
| 03/11 | 2,263 | 2,305 | 2,263 | 2,295 | +0.35% | 3,500 | 33億672万 | -8.49% | 30.87 | 0.89 |
| 03/08 | 2,309 | 2,323 | 2,262 | 2,287 | -2.26% | 8,600 | 32億9520万 | -9.21% | 30.76 | 0.89 |
| 03/07 | 2,416 | 2,416 | 2,320 | 2,340 | -3.35% | 8,500 | 33億7156万 | -7.51% | 31.47 | 0.91 |
| 03/06 | 2,444 | 2,445 | 2,412 | 2,421 | +0.46% | 2,200 | 34億8827万 | -4.53% | 32.56 | 0.94 |
| 03/05 | 2,466 | 2,470 | 2,410 | 2,410 | -2.39% | 13,100 | 34億7242万 | -5.19% | 32.41 | 0.94 |
| 03/04 | 2,520 | 2,520 | 2,467 | 2,469 | -0.24% | 4,100 | 35億5743万 | -3.18% | 33.21 | 0.96 |
| 03/01 | 2,480 | 2,484 | 2,451 | 2,475 | -0.32% | 5,300 | 35億6607万 | -3.09% | 33.29 | 0.96 |
| 02/28 | 2,499 | 2,519 | 2,481 | 2,483 | -1.19% | 3,100 | 35億7760万 | -2.89% | 3.98 | 0.97 |
| 02/27 | 2,556 | 2,556 | 2,470 | 2,513 | -1.84% | 8,200 | 36億2083万 | -1.68% | 4.03 | 0.98 |
| 02/26 | 2,571 | 2,638 | 2,553 | 2,560 | -5.01% | 14,000 | 36億8855万 | +0.16% | 4.11 | 1 |
| 02/25 | 2,669 | 2,695 | 2,637 | 2,695 | +2.16% | 11,800 | 38億8306万 | +5.4% | 4.32 | 1.05 |
| 02/22 | 2,629 | 2,640 | 2,609 | 2,638 | +0.84% | 6,600 | 38億93万 | +3.33% | 4.23 | 1.03 |
| 02/21 | 2,599 | 2,626 | 2,591 | 2,616 | +0.65% | 4,600 | 37億6923万 | +2.51% | 4.2 | 1.02 |
| 02/20 | 2,558 | 2,629 | 2,558 | 2,599 | +0.97% | 9,900 | 37億4474万 | +1.88% | 4.17 | 1.01 |
| 02/19 | 2,561 | 2,579 | 2,557 | 2,574 | +0.51% | 3,700 | 37億872万 | +0.78% | 4.13 | 1 |
| 02/18 | 2,559 | 2,566 | 2,541 | 2,561 | +1.23% | 3,300 | 36億8999万 | +0.12% | 4.11 | 1 |
| 02/15 | 2,517 | 2,564 | 2,512 | 2,530 | +0.52% | 9,300 | 36億4532万 | -1.82% | 4.06 | 0.99 |
| 02/14 | 2,513 | 2,542 | 2,513 | 2,517 | +0.28% | 3,000 | 36億2659万 | -3.23% | 4.04 | 0.98 |
| 02/13 | 2,521 | 2,538 | 2,510 | 2,510 | -0.2% | 5,300 | 36億1650万 | -4.2% | 4.03 | 0.98 |
| 02/12 | 2,492 | 2,543 | 2,492 | 2,515 | +0.92% | 6,600 | 36億2371万 | -4.48% | 4.03 | 0.98 |
| 02/08 | 2,530 | 2,530 | 2,492 | 2,492 | -2.31% | 6,500 | 35億9057万 | -5.71% | 4 | 0.97 |
| 02/07 | 2,573 | 2,573 | 2,539 | 2,551 | -0.86% | 5,300 | 36億7558万 | -3.77% | 4.09 | 0.99 |
| 02/06 | 2,532 | 2,578 | 2,532 | 2,573 | +1.86% | 3,700 | 37億728万 | -2.83% | 4.13 | 1 |
| 02/05 | 2,522 | 2,541 | 2,512 | 2,526 | -0.59% | 4,200 | 36億3956万 | -4.25% | 4.05 | 0.98 |
| 02/04 | 2,570 | 2,615 | 2,510 | 2,541 | -1.13% | 14,000 | 36億6117万 | -3.24% | 4.07 | 0.99 |
| 02/01 | 2,590 | 2,608 | 2,569 | 2,570 | +0.35% | 4,000 | 37億295万 | -1.95% | 4.12 | 1 |
| 01/31 | 2,500 | 2,617 | 2,500 | 2,561 | +2.81% | 8,300 | 36億8999万 | -2.29% | 4.11 | 1 |
| 01/30 | 2,587 | 2,599 | 2,491 | 2,491 | -3.71% | 9,700 | 35億8913万 | -5.18% | 3.99 | 0.97 |
| 01/29 | 2,579 | 2,617 | 2,577 | 2,587 | -0.42% | 8,700 | 37億2745万 | -1.82% | 4.15 | 1.01 |
| 01/28 | 2,580 | 2,625 | 2,571 | 2,598 | +0.7% | 4,500 | 37億4330万 | -1.81% | 4.17 | 1.01 |
| 01/25 | 2,539 | 2,591 | 2,539 | 2,580 | +1.61% | 9,400 | 37億1736万 | -3.19% | 4.14 | 1 |
| 01/24 | 2,451 | 2,559 | 2,430 | 2,539 | +3.59% | 9,400 | 36億5829万 | -5.33% | 4.07 | 0.99 |
| 01/23 | 2,500 | 2,508 | 2,451 | 2,451 | -3.08% | 14,600 | 35億3149万 | -9.29% | 3.93 | 0.95 |
| 01/22 | 2,568 | 2,568 | 2,511 | 2,529 | -2.13% | 9,400 | 36億4388万 | -6.92% | 4.06 | 0.98 |
| 01/21 | 2,600 | 2,646 | 2,580 | 2,584 | -0.77% | 9,800 | 37億2313万 | -5.45% | 4.14 | 1.01 |
| 01/18 | 2,601 | 2,630 | 2,596 | 2,604 | +0.5% | 4,200 | 37億5194万 | -5.45% | 4.18 | 1.01 |
| 01/17 | 2,706 | 2,706 | 2,570 | 2,591 | -0.69% | 14,600 | 37億3321万 | -6.6% | 4.16 | 1.01 |
| 01/16 | 2,716 | 2,716 | 2,606 | 2,609 | -2.47% | 17,900 | 37億5915万 | -6.79% | 4.18 | 1.02 |
| 01/15 | 2,589 | 2,723 | 2,580 | 2,675 | 0% | 22,300 | 38億5424万 | -5.21% | 4.29 | 1.04 |
| 01/11 | 2,900 | 2,910 | 2,657 | 2,675 | -11.86% | 95,500 | 38億5424万 | -6.04% | 4.29 | 1.04 |
| 01/10 | 3,170 | 3,175 | 2,913 | 3,035 | -2.41% | 49,300 | 43億7294万 | +5.79% | 4.87 | 1.18 |
| 01/09 | 3,050 | 3,170 | 3,010 | 3,110 | +3.67% | 34,200 | 44億8101万 | +7.95% | 4.99 | 1.21 |
| 01/08 | 2,837 | 3,050 | 2,833 | 3,000 | +5.75% | 26,800 | 43億2252万 | +3.81% | 4.81 | 1.17 |
| 01/07 | 2,911 | 2,911 | 2,837 | 2,837 | +2.49% | 21,300 | 40億8766万 | -2.74% | 4.55 | 1.1 |
| 01/04 | 2,551 | 2,800 | 2,551 | 2,768 | +2.98% | 17,700 | 39億8824万 | -5.91% | 4.44 | 1.08 |
