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 | 147 | 149 | 143 | 148 | +0.68% | 103,100 | 27億6590万 | 0% | - | 1.39 |
06/26 | 152 | 167 | 146 | 147 | -0.68% | 573,500 | 27億4721万 | -0.68% | - | 1.38 |
06/25 | 149 | 150 | 148 | 148 | 0% | 5,600 | 27億6590万 | +0.68% | - | 1.39 |
06/24 | 151 | 151 | 148 | 148 | -0.67% | 6,100 | 27億6590万 | +0.68% | - | 1.39 |
06/21 | 149 | 150 | 148 | 149 | +0.68% | 5,700 | 27億8459万 | +2.05% | - | 1.4 |
06/20 | 149 | 150 | 147 | 148 | -0.67% | 8,800 | 27億6590万 | +1.37% | - | 1.39 |
06/19 | 148 | 150 | 147 | 149 | +2.76% | 22,300 | 27億8459万 | +2.05% | - | 1.4 |
06/18 | 150 | 157 | 145 | 145 | -3.33% | 153,500 | 27億983万 | 0% | - | 1.36 |
06/17 | 149 | 150 | 147 | 150 | +0.67% | 8,900 | 28億328万 | +3.45% | - | 1.41 |
06/14 | 148 | 150 | 147 | 149 | 0% | 11,900 | 27億8459万 | +3.47% | - | 1.4 |
06/13 | 153 | 153 | 147 | 149 | -0.67% | 40,000 | 27億8459万 | +3.47% | - | 1.4 |
06/12 | 150 | 152 | 149 | 150 | 0% | 22,600 | 28億328万 | +4.9% | - | 1.41 |
06/11 | 150 | 153 | 148 | 150 | +0.67% | 76,000 | 28億328万 | +4.9% | - | 1.41 |
06/10 | 148 | 155 | 147 | 149 | +0.68% | 138,600 | 27億8459万 | +4.2% | - | 1.4 |
06/07 | 147 | 149 | 143 | 148 | +1.37% | 48,500 | 27億6590万 | +4.23% | - | 1.39 |
06/06 | 157 | 157 | 146 | 146 | -2.67% | 198,400 | 27億2852万 | +2.82% | - | 1.37 |
06/05 | 142 | 160 | 140 | 150 | +7.91% | 604,800 | 28億328万 | +5.63% | - | 1.41 |
06/04 | 137 | 140 | 136 | 139 | +2.21% | 40,100 | 25億9770万 | -2.11% | - | 1.3 |
06/03 | 136 | 146 | 133 | 136 | -3.55% | 201,800 | 25億4164万 | -4.23% | - | 1.27 |
05/31 | 151 | 154 | 141 | 141 | -9.62% | 146,000 | 26億3508万 | -1.4% | - | 1.32 |
05/30 | 153 | 158 | 151 | 156 | 0% | 103,700 | 29億1541万 | +9.09% | - | 1.46 |
05/29 | 158 | 158 | 151 | 156 | -3.11% | 258,800 | 29億1541万 | +9.86% | - | 1.46 |
05/28 | 148 | 188 | 148 | 161 | +11.81% | 3,229,900 | 30億885万 | +13.38% | - | 1.51 |
05/27 | 142 | 146 | 141 | 144 | +2.13% | 48,000 | 26億9114万 | +1.41% | - | 1.35 |
05/24 | 137 | 141 | 137 | 141 | +0.71% | 10,200 | 26億3508万 | -0.7% | - | 1.32 |
05/23 | 139 | 140 | 138 | 140 | 0% | 5,000 | 26億1639万 | -1.41% | - | 1.31 |
05/22 | 138 | 140 | 137 | 140 | +0.72% | 4,600 | 26億1639万 | -1.41% | - | 1.31 |
05/21 | 135 | 139 | 131 | 139 | +1.46% | 14,400 | 25億9770万 | -2.8% | - | 1.3 |
05/20 | 140 | 140 | 137 | 137 | -2.14% | 4,500 | 25億6032万 | -4.2% | - | 1.28 |
05/17 | 138 | 140 | 137 | 140 | +3.7% | 19,300 | 26億1639万 | -2.1% | - | 1.31 |
05/16 | 136 | 137 | 134 | 135 | -1.46% | 8,200 | 25億2295万 | -5.59% | - | 1.27 |
05/15 | 140 | 140 | 134 | 137 | -2.14% | 34,200 | 25億6032万 | -4.86% | - | 1.28 |
05/14 | 134 | 140 | 133 | 140 | +4.48% | 22,900 | 26億1639万 | -2.78% | - | 1.31 |
05/13 | 134 | 137 | 133 | 134 | +2.29% | 33,500 | 25億426万 | -7.59% | - | 1.26 |
05/10 | 136 | 139 | 131 | 131 | -4.38% | 64,800 | 24億4819万 | -10.27% | - | 1.23 |
05/09 | 147 | 160 | 136 | 137 | -3.52% | 483,400 | 25億6032万 | -6.8% | - | 1.28 |
05/08 | 147 | 147 | 142 | 142 | -1.39% | 12,200 | 26億5377万 | -3.4% | - | 1.33 |
05/07 | 144 | 146 | 144 | 144 | -2.04% | 5,700 | 26億9114万 | -2.7% | - | 1.35 |
04/26 | 144 | 148 | 143 | 147 | +2.8% | 11,000 | 27億4721万 | -1.34% | - | 1.38 |
04/25 | 144 | 145 | 143 | 143 | -0.69% | 3,000 | 26億7246万 | -4.03% | - | 1.34 |
04/24 | 144 | 147 | 144 | 144 | 0% | 6,500 | 26億9114万 | -4% | - | 1.35 |
04/23 | 146 | 149 | 144 | 144 | -1.37% | 7,900 | 26億9114万 | -4.64% | - | 1.35 |
04/22 | 145 | 148 | 145 | 146 | 0% | 2,000 | 27億2852万 | -3.31% | - | 1.37 |
04/19 | 147 | 149 | 146 | 146 | 0% | 6,900 | 27億2852万 | -3.95% | - | 1.37 |
04/18 | 147 | 149 | 146 | 146 | -1.35% | 4,700 | 27億2852万 | -4.58% | - | 1.37 |
04/17 | 148 | 149 | 147 | 148 | 0% | 4,800 | 27億6590万 | -3.27% | - | 1.39 |
04/16 | 149 | 149 | 147 | 148 | -0.67% | 5,300 | 27億6590万 | -3.9% | - | 1.39 |
04/15 | 147 | 150 | 147 | 149 | +1.36% | 7,500 | 27億8459万 | -3.25% | - | 1.4 |
04/12 | 145 | 150 | 143 | 147 | +1.38% | 22,300 | 27億4721万 | -5.16% | - | 1.38 |
04/11 | 146 | 148 | 145 | 145 | -1.36% | 6,900 | 27億983万 | -6.45% | - | 1.36 |
04/10 | 148 | 148 | 145 | 147 | -0.68% | 21,300 | 27億4721万 | -5.77% | - | 1.38 |
04/09 | 148 | 149 | 147 | 148 | +0.68% | 8,200 | 27億6590万 | -5.73% | - | 1.39 |
04/08 | 148 | 149 | 146 | 147 | +0.68% | 17,400 | 27億4721万 | -6.96% | - | 1.38 |
04/05 | 145 | 147 | 145 | 146 | +1.39% | 18,300 | 27億2852万 | -7.59% | - | 1.37 |
04/04 | 143 | 146 | 143 | 144 | 0% | 38,000 | 26億9114万 | -9.43% | - | 1.35 |
04/03 | 149 | 150 | 144 | 144 | -3.36% | 99,400 | 26億9114万 | -10% | - | 1.35 |
04/02 | 153 | 153 | 149 | 149 | -2.61% | 19,900 | 27億8459万 | -6.88% | - | 1.4 |
04/01 | 153 | 155 | 151 | 153 | -0.65% | 18,500 | 28億5934万 | -4.97% | - | 1.43 |
03/29 | 156 | 157 | 154 | 154 | -1.28% | 11,100 | 28億7803万 | -4.35% | - | 1.44 |
03/28 | 160 | 160 | 156 | 156 | -2.5% | 5,500 | 29億1541万 | -3.7% | - | 1.46 |
03/27 | 159 | 160 | 158 | 160 | +1.91% | 16,400 | 29億9016万 | -1.23% | - | 1.5 |
03/26 | 157 | 159 | 156 | 157 | +0.64% | 25,200 | 29億3410万 | -3.09% | - | 1.47 |
03/25 | 158 | 161 | 156 | 156 | -4.29% | 26,400 | 29億1541万 | -3.7% | - | 1.46 |
03/22 | 164 | 166 | 162 | 163 | -1.81% | 14,200 | 30億4623万 | +0.62% | - | 1.53 |
03/20 | 161 | 169 | 161 | 166 | +3.75% | 64,400 | 31億229万 | +2.47% | - | 1.56 |
03/19 | 161 | 162 | 159 | 160 | 0% | 24,600 | 29億9016万 | -0.62% | - | 1.5 |
03/18 | 163 | 164 | 159 | 160 | -1.23% | 26,500 | 29億9016万 | -0.62% | - | 1.5 |
03/15 | 165 | 166 | 160 | 162 | -1.82% | 36,400 | 30億2754万 | +0.62% | - | 1.52 |
03/14 | 162 | 167 | 161 | 165 | +2.48% | 50,700 | 30億8360万 | +2.48% | - | 1.55 |
03/13 | 161 | 169 | 160 | 161 | +0.63% | 67,100 | 30億885万 | 0% | - | 1.51 |
03/12 | 158 | 160 | 158 | 160 | +1.91% | 18,900 | 29億9016万 | -0.62% | - | 1.5 |
03/11 | 156 | 160 | 152 | 157 | +0.64% | 48,900 | 29億3410万 | -2.48% | - | 1.47 |
03/08 | 164 | 164 | 156 | 156 | -5.45% | 106,600 | 29億1541万 | -3.11% | - | 1.46 |
03/07 | 166 | 168 | 164 | 165 | -2.37% | 71,600 | 30億8360万 | +2.48% | - | 1.55 |
03/06 | 173 | 177 | 163 | 169 | -0.59% | 458,700 | 31億5836万 | +4.97% | - | 1.58 |
03/05 | 164 | 173 | 157 | 170 | +5.59% | 325,900 | 31億7705万 | +5.59% | - | 1.59 |
03/04 | 162 | 164 | 159 | 161 | -0.62% | 38,600 | 30億885万 | 0% | - | 1.51 |
03/01 | 161 | 163 | 161 | 162 | 0% | 24,600 | 30億2754万 | +0.62% | - | 1.52 |
02/28 | 164 | 166 | 161 | 162 | -1.22% | 45,100 | 30億2754万 | +0.62% | - | 1.52 |
02/27 | 166 | 166 | 162 | 164 | +0.61% | 58,500 | 30億6492万 | +1.86% | - | 1.54 |
02/26 | 164 | 178 | 162 | 163 | +1.24% | 278,100 | 30億4623万 | +1.24% | - | 1.53 |
02/25 | 165 | 166 | 157 | 161 | 0% | 51,200 | 30億885万 | 0% | - | 1.51 |
02/22 | 161 | 162 | 159 | 161 | 0% | 31,400 | 30億885万 | 0% | - | 1.51 |
02/21 | 159 | 161 | 158 | 161 | +0.63% | 30,500 | 30億885万 | -0.62% | - | 1.51 |
02/20 | 164 | 165 | 159 | 160 | -1.84% | 100,800 | 29億9016万 | -1.23% | - | 1.5 |
02/19 | 162 | 166 | 158 | 163 | -0.61% | 77,100 | 30億4623万 | 0% | - | 1.53 |
02/18 | 157 | 165 | 157 | 164 | +5.13% | 76,300 | 30億6492万 | 0% | - | 1.54 |
02/15 | 158 | 164 | 156 | 156 | -2.5% | 21,000 | 29億1541万 | -3.7% | - | 1.46 |
02/14 | 153 | 167 | 153 | 160 | +5.26% | 92,300 | 29億9016万 | -0.62% | - | 1.5 |
02/13 | 159 | 163 | 150 | 152 | -2.56% | 112,200 | 28億4065万 | -5% | - | 1.42 |
02/12 | 156 | 158 | 155 | 156 | 0% | 6,900 | 29億1541万 | -2.5% | - | 1.46 |
02/08 | 153 | 160 | 149 | 156 | -2.5% | 103,700 | 29億1541万 | -1.89% | - | 1.46 |
02/07 | 164 | 164 | 159 | 160 | -1.84% | 12,100 | 29億9016万 | +1.91% | - | 1.5 |
02/06 | 163 | 165 | 161 | 163 | +1.24% | 30,900 | 30億4623万 | +4.49% | - | 1.53 |
02/05 | 166 | 168 | 156 | 161 | -2.42% | 79,700 | 30億885万 | +4.55% | - | 1.51 |
02/04 | 161 | 166 | 160 | 165 | +2.48% | 27,900 | 30億8360万 | +7.84% | - | 1.55 |
02/01 | 160 | 163 | 158 | 161 | 0% | 38,700 | 30億885万 | +5.92% | - | 1.51 |
01/31 | 157 | 163 | 157 | 161 | +1.26% | 38,700 | 30億885万 | +7.33% | - | 1.51 |
01/30 | 164 | 164 | 155 | 159 | -2.45% | 69,700 | 29億7147万 | +6.71% | - | 1.49 |
01/29 | 165 | 165 | 159 | 163 | -1.81% | 59,000 | 30億4623万 | +10.14% | - | 1.53 |