株価チャート
2019/01/11～2019/06/12
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 |
| 06/12 | 3,490 | 3,500 | 3,475 | 3,485 | +0.29% | 148,900 | 2160億3238万 | +2.2% | 11.92 | 0.84 |
| 06/11 | 3,455 | 3,485 | 3,440 | 3,475 | +0.43% | 113,900 | 2154億1249万 | +1.91% | 11.89 | 0.83 |
| 06/10 | 3,490 | 3,500 | 3,440 | 3,460 | +0.14% | 196,400 | 2144億8265万 | +1.38% | 11.84 | 0.83 |
| 06/07 | 3,380 | 3,455 | 3,370 | 3,455 | +1.17% | 121,200 | 2141億7270万 | +1.05% | 11.82 | 0.83 |
| 06/06 | 3,425 | 3,450 | 3,415 | 3,415 | -1.3% | 117,200 | 2116億9313万 | -0.38% | 11.68 | 0.82 |
| 06/05 | 3,410 | 3,470 | 3,400 | 3,460 | +2.82% | 186,500 | 2144億8265万 | +0.58% | 11.84 | 0.83 |
| 06/04 | 3,345 | 3,365 | 3,305 | 3,365 | +1.97% | 220,400 | 2085億9367万 | -2.52% | 11.51 | 0.81 |
| 06/03 | 3,310 | 3,320 | 3,280 | 3,300 | -2.65% | 208,400 | 2045億6437万 | -4.84% | 11.29 | 0.79 |
| 05/31 | 3,410 | 3,425 | 3,365 | 3,390 | -2.02% | 262,000 | 2101億4340万 | -2.73% | 11.6 | 0.81 |
| 05/30 | 3,410 | 3,465 | 3,410 | 3,460 | +1.32% | 202,000 | 2144億8265万 | -1.11% | 11.84 | 0.83 |
| 05/29 | 3,385 | 3,430 | 3,335 | 3,415 | +1.49% | 338,600 | 2116億9313万 | -2.73% | 11.68 | 0.82 |
| 05/28 | 3,380 | 3,420 | 3,365 | 3,365 | -1.46% | 272,700 | 2085億9367万 | -4.57% | 11.51 | 0.81 |
| 05/27 | 3,410 | 3,430 | 3,385 | 3,415 | +0.59% | 157,400 | 2116億9313万 | -3.61% | 11.68 | 0.82 |
| 05/24 | 3,370 | 3,400 | 3,335 | 3,395 | +0.3% | 160,700 | 2104億5335万 | -4.55% | 11.61 | 0.81 |
| 05/23 | 3,390 | 3,405 | 3,365 | 3,385 | -1.31% | 144,900 | 2098億3346万 | -5.24% | 11.58 | 0.81 |
| 05/22 | 3,430 | 3,460 | 3,415 | 3,430 | +1.33% | 252,600 | 2126億2297万 | -4.38% | 11.73 | 0.82 |
| 05/21 | 3,345 | 3,390 | 3,335 | 3,385 | +0.3% | 234,200 | 2098億3346万 | -5.97% | 11.58 | 0.81 |
| 05/20 | 3,410 | 3,445 | 3,370 | 3,375 | -1.03% | 243,100 | 2092億1357万 | -6.66% | 11.54 | 0.81 |
| 05/17 | 3,360 | 3,445 | 3,335 | 3,410 | +1.79% | 250,200 | 2113億8319万 | -6.19% | 11.66 | 0.82 |
| 05/16 | 3,360 | 3,385 | 3,320 | 3,350 | -0.45% | 227,800 | 2076億6384万 | -8.22% | 11.46 | 0.8 |
| 05/15 | 3,390 | 3,435 | 3,325 | 3,365 | +0.75% | 343,700 | 2085億9367万 | -8.21% | 11.51 | 0.81 |
| 05/14 | 3,385 | 3,385 | 3,255 | 3,340 | -3.61% | 761,200 | 2070億4394万 | -9.21% | 11.43 | 0.8 |
| 05/13 | 3,440 | 3,500 | 3,410 | 3,465 | +0.29% | 400,800 | 2147億9259万 | -6.2% | 11.85 | 0.83 |
| 05/10 | 3,445 | 3,505 | 3,405 | 3,455 | +0.88% | 424,400 | 2141億7270万 | -6.65% | 11.82 | 0.83 |
| 05/09 | 3,445 | 3,465 | 3,425 | 3,425 | -1.72% | 323,300 | 2123億1303万 | -7.63% | 11.72 | 0.82 |
| 05/08 | 3,500 | 3,535 | 3,475 | 3,485 | -1.97% | 343,800 | 2160億3238万 | -6.29% | 11.92 | 0.84 |
| 05/07 | 3,585 | 3,585 | 3,530 | 3,555 | -1.66% | 303,800 | 2203億7162万 | -4.69% | 12.16 | 0.85 |
| 04/26 | 3,660 | 3,670 | 3,585 | 3,615 | -1.9% | 209,500 | 2240億9097万 | -3.21% | 12.37 | 0.87 |
| 04/25 | 3,670 | 3,700 | 3,620 | 3,685 | -0.67% | 257,900 | 2284億3022万 | -1.42% | 12.61 | 0.88 |
| 04/24 | 3,750 | 3,760 | 3,705 | 3,710 | -1.46% | 157,100 | 2299億7995万 | -0.75% | 12.69 | 0.89 |
| 04/23 | 3,765 | 3,780 | 3,750 | 3,765 | +0.4% | 90,200 | 2333億8936万 | +0.72% | 12.88 | 0.9 |
| 04/22 | 3,720 | 3,765 | 3,715 | 3,750 | +0.27% | 108,700 | 2324億5952万 | +0.37% | 12.83 | 0.9 |
| 04/19 | 3,760 | 3,760 | 3,705 | 3,740 | +0.4% | 124,400 | 2318億3963万 | +0.19% | 12.79 | 0.9 |
| 04/18 | 3,805 | 3,805 | 3,710 | 3,725 | -1.32% | 217,800 | 2309億979万 | -0.08% | 12.74 | 0.89 |
| 04/17 | 3,815 | 3,830 | 3,775 | 3,775 | -0.26% | 183,200 | 2340億925万 | +1.42% | 12.91 | 0.91 |
| 04/16 | 3,790 | 3,805 | 3,765 | 3,785 | -0.13% | 178,300 | 2346億2914万 | +1.94% | 12.95 | 0.91 |
| 04/15 | 3,810 | 3,820 | 3,770 | 3,790 | +0.93% | 202,400 | 2349億3909万 | +2.4% | 12.96 | 0.91 |
| 04/12 | 3,790 | 3,800 | 3,750 | 3,755 | -0.66% | 215,200 | 2327億6946万 | +1.82% | 12.84 | 0.9 |
| 04/11 | 3,760 | 3,785 | 3,740 | 3,780 | +0.67% | 187,800 | 2343億1919万 | +2.75% | 12.93 | 0.91 |
| 04/10 | 3,740 | 3,770 | 3,700 | 3,755 | 0% | 207,800 | 2327億6946万 | +2.34% | 12.84 | 0.9 |
| 04/09 | 3,760 | 3,775 | 3,720 | 3,755 | -0.92% | 273,500 | 2327億6946万 | +2.6% | 12.84 | 0.9 |
| 04/08 | 3,865 | 3,865 | 3,775 | 3,790 | -1.3% | 207,400 | 2349億3909万 | +3.75% | 12.96 | 0.91 |
| 04/05 | 3,850 | 3,885 | 3,820 | 3,840 | +0.92% | 368,400 | 2380億3855万 | +5.35% | 13.14 | 0.92 |
| 04/04 | 3,785 | 3,815 | 3,765 | 3,805 | +1.87% | 309,900 | 2358億6892万 | +4.62% | 13.02 | 0.91 |
| 04/03 | 3,685 | 3,745 | 3,655 | 3,735 | +1.08% | 289,200 | 2315億2968万 | +2.81% | 12.78 | 0.9 |
| 04/02 | 3,830 | 3,855 | 3,675 | 3,695 | -0.27% | 378,000 | 2290億5011万 | +1.79% | 12.64 | 0.89 |
| 04/01 | 3,695 | 3,755 | 3,685 | 3,705 | +1.79% | 264,300 | 2296億7000万 | +2.18% | 12.67 | 0.89 |
| 03/29 | 3,650 | 3,655 | 3,560 | 3,640 | -0.27% | 389,800 | 2256億4070万 | +0.58% | 14.45 | 0.91 |
| 03/28 | 3,690 | 3,690 | 3,610 | 3,650 | -0.95% | 339,100 | 2262億6060万 | +0.91% | 14.49 | 0.92 |
| 03/27 | 3,725 | 3,735 | 3,620 | 3,685 | -2.25% | 306,500 | 2284億3022万 | +2.02% | 14.63 | 0.92 |
| 03/26 | 3,700 | 3,775 | 3,695 | 3,770 | +2.72% | 315,900 | 2336億9930万 | +4.64% | 14.97 | 0.95 |
| 03/25 | 3,620 | 3,680 | 3,605 | 3,670 | -0.94% | 204,600 | 2275億38万 | +2.14% | 14.57 | 0.92 |
| 03/22 | 3,700 | 3,715 | 3,670 | 3,705 | +0.54% | 220,200 | 2296億7000万 | +3.43% | 14.71 | 0.93 |
| 03/20 | 3,720 | 3,730 | 3,665 | 3,685 | -0.67% | 182,400 | 2284億3022万 | +3.19% | 14.63 | 0.92 |
| 03/19 | 3,710 | 3,760 | 3,700 | 3,710 | 0% | 259,500 | 2299億7995万 | +4.18% | 14.73 | 0.93 |
| 03/18 | 3,675 | 3,710 | 3,660 | 3,710 | +1.37% | 266,100 | 2299億7995万 | +4.65% | 14.73 | 0.93 |
| 03/15 | 3,670 | 3,695 | 3,605 | 3,660 | +1.1% | 284,900 | 2268億8049万 | +3.62% | 14.53 | 0.92 |
| 03/14 | 3,640 | 3,660 | 3,620 | 3,620 | +1.26% | 433,700 | 2244億92万 | +2.75% | 14.37 | 0.91 |
| 03/13 | 3,555 | 3,590 | 3,535 | 3,575 | +0.56% | 274,100 | 2216億1141万 | +1.59% | 14.19 | 0.9 |
| 03/12 | 3,530 | 3,570 | 3,515 | 3,555 | +1.72% | 251,000 | 2203億7162万 | +1.08% | 14.12 | 0.89 |
| 03/11 | 3,445 | 3,495 | 3,445 | 3,495 | +1.01% | 357,300 | 2166億5227万 | -0.51% | 13.88 | 0.88 |
| 03/08 | 3,535 | 3,535 | 3,435 | 3,460 | -1.56% | 503,600 | 2144億8265万 | -1.48% | 13.74 | 0.87 |
| 03/07 | 3,490 | 3,535 | 3,485 | 3,515 | -0.57% | 341,900 | 2178億9205万 | +0.06% | 13.96 | 0.88 |
| 03/06 | 3,525 | 3,555 | 3,495 | 3,535 | -0.14% | 219,600 | 2191億3184万 | +0.74% | 14.04 | 0.89 |
| 03/05 | 3,545 | 3,555 | 3,515 | 3,540 | -0.98% | 199,900 | 2194億4178万 | +0.97% | 14.06 | 0.89 |
| 03/04 | 3,585 | 3,590 | 3,540 | 3,575 | -0.56% | 253,900 | 2216億1141万 | +2.14% | 14.19 | 0.9 |
| 03/01 | 3,615 | 3,625 | 3,565 | 3,595 | -1.24% | 215,400 | 2228億5119万 | +2.95% | 14.27 | 0.9 |
| 02/28 | 3,705 | 3,705 | 3,620 | 3,640 | -1.75% | 341,300 | 2256億4070万 | +4.54% | 14.45 | 0.91 |
| 02/27 | 3,655 | 3,720 | 3,645 | 3,705 | +1.37% | 361,300 | 2296億7000万 | +6.74% | 14.71 | 0.93 |
| 02/26 | 3,625 | 3,660 | 3,605 | 3,655 | +1.95% | 274,200 | 2265億7054万 | +5.67% | 14.51 | 0.92 |
| 02/25 | 3,595 | 3,625 | 3,570 | 3,585 | +0.99% | 239,200 | 2222億3130万 | +3.94% | 14.23 | 0.9 |
| 02/22 | 3,540 | 3,565 | 3,525 | 3,550 | -0.7% | 180,100 | 2200億6168万 | +3.11% | 14.1 | 0.89 |
| 02/21 | 3,545 | 3,600 | 3,545 | 3,575 | +1.56% | 349,900 | 2216億1141万 | +4.05% | 14.19 | 0.9 |
| 02/20 | 3,505 | 3,565 | 3,495 | 3,520 | +1.44% | 310,200 | 2182億200万 | +2.68% | 13.98 | 0.88 |
| 02/19 | 3,490 | 3,505 | 3,455 | 3,470 | -1.14% | 267,000 | 2151億254万 | +1.4% | 13.78 | 0.87 |
| 02/18 | 3,510 | 3,530 | 3,460 | 3,510 | +2.78% | 241,400 | 2175億8211万 | +2.69% | 13.94 | 0.88 |
| 02/15 | 3,440 | 3,460 | 3,390 | 3,415 | -0.29% | 297,800 | 2116億9313万 | +0.06% | 13.56 | 0.86 |
| 02/14 | 3,450 | 3,495 | 3,425 | 3,425 | +0.15% | 205,000 | 2123億1303万 | +0.41% | 13.6 | 0.86 |
| 02/13 | 3,345 | 3,435 | 3,335 | 3,420 | +2.86% | 346,000 | 2120億308万 | +0.32% | 13.58 | 0.86 |
| 02/12 | 3,245 | 3,325 | 3,200 | 3,325 | -1.77% | 537,700 | 2061億1410万 | -2.44% | 13.2 | 0.83 |
| 02/08 | 3,440 | 3,450 | 3,370 | 3,385 | -1.6% | 362,700 | 2098億3346万 | -0.65% | 13.44 | 0.85 |
| 02/07 | 3,465 | 3,475 | 3,410 | 3,440 | -1.71% | 396,800 | 2132億4286万 | +1.06% | 13.66 | 0.86 |
| 02/06 | 3,530 | 3,540 | 3,475 | 3,500 | -0.71% | 350,400 | 2169億6222万 | +3.06% | 13.9 | 0.88 |
| 02/05 | 3,500 | 3,535 | 3,480 | 3,525 | +1.44% | 251,000 | 2185億1195万 | +4.26% | 14 | 0.88 |
| 02/04 | 3,485 | 3,510 | 3,455 | 3,475 | +0.58% | 268,900 | 2154億1249万 | +3.3% | 13.8 | 0.87 |
| 02/01 | 3,500 | 3,505 | 3,450 | 3,455 | -0.72% | 196,100 | 2141億7270万 | +2.95% | 13.72 | 0.87 |
| 01/31 | 3,480 | 3,505 | 3,465 | 3,480 | +1.31% | 171,400 | 2157億2243万 | +3.88% | 13.82 | 0.87 |
| 01/30 | 3,480 | 3,495 | 3,415 | 3,435 | -0.15% | 225,000 | 2129億3292万 | +2.66% | 13.64 | 0.86 |
| 01/29 | 3,410 | 3,460 | 3,395 | 3,440 | +1.33% | 319,100 | 2132億4286万 | +2.72% | 13.66 | 0.86 |
| 01/28 | 3,385 | 3,435 | 3,385 | 3,395 | +0.74% | 254,600 | 2104億5335万 | +1.31% | 13.48 | 0.85 |
| 01/25 | 3,350 | 3,385 | 3,345 | 3,370 | +0.75% | 365,900 | 2089億362万 | +0.42% | 13.38 | 0.85 |
| 01/24 | 3,340 | 3,355 | 3,295 | 3,345 | -1.04% | 330,300 | 2073億5389万 | -0.62% | 13.28 | 0.84 |
| 01/23 | 3,380 | 3,405 | 3,355 | 3,380 | -0.44% | 305,200 | 2095億2351万 | +0.24% | 13.42 | 0.85 |
| 01/22 | 3,435 | 3,440 | 3,375 | 3,395 | -0.44% | 322,800 | 2104億5335万 | +0.56% | 13.48 | 0.85 |
| 01/21 | 3,425 | 3,460 | 3,400 | 3,410 | -0.44% | 237,000 | 2113億8319万 | +0.83% | 13.54 | 0.86 |
| 01/18 | 3,415 | 3,445 | 3,390 | 3,425 | +0.88% | 298,800 | 2123億1303万 | +1.12% | 13.6 | 0.86 |
| 01/17 | 3,365 | 3,430 | 3,355 | 3,395 | +1.19% | 252,000 | 2104億5335万 | +0.06% | 13.48 | 0.85 |
| 01/16 | 3,385 | 3,410 | 3,345 | 3,355 | -0.89% | 229,600 | 2079億7378万 | -1.38% | 13.32 | 0.84 |
| 01/15 | 3,345 | 3,395 | 3,340 | 3,385 | +0.3% | 245,700 | 2098億3346万 | -0.79% | 13.44 | 0.85 |
| 01/11 | 3,385 | 3,400 | 3,340 | 3,375 | +0.3% | 358,300 | 2092億1357万 | -1.55% | 13.4 | 0.85 |
