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 | 955 | 961 | 934 | 946 | -1.05% | 17,100 | 47億2460万 | +3.5% | 24.1 | 2.03 |
| 06/27 | 960 | 974 | 954 | 956 | -1.04% | 33,000 | 47億7455万 | +4.82% | 24.35 | 2.05 |
| 06/26 | 939 | 971 | 937 | 966 | +2.33% | 29,600 | 48億2449万 | +6.15% | 24.61 | 2.07 |
| 06/25 | 934 | 954 | 928 | 944 | 0% | 25,900 | 47億1461万 | +4.08% | 24.05 | 2.03 |
| 06/24 | 956 | 956 | 937 | 944 | -0.74% | 13,600 | 47億1461万 | +4.31% | 24.05 | 2.03 |
| 06/21 | 979 | 992 | 944 | 951 | -2.06% | 36,100 | 47億4957万 | +5.43% | 24.22 | 2.04 |
| 06/20 | 947 | 984 | 936 | 971 | +1.46% | 63,400 | 48億4946万 | +7.89% | 24.73 | 2.08 |
| 06/19 | 933 | 960 | 933 | 957 | +2.46% | 29,700 | 47億7954万 | +6.93% | 24.38 | 2.05 |
| 06/18 | 960 | 960 | 919 | 934 | -2.61% | 35,400 | 46億6467万 | +4.12% | 23.79 | 2.01 |
| 06/17 | 965 | 980 | 954 | 959 | -0.1% | 43,400 | 47億8953万 | +6.67% | 24.43 | 2.06 |
| 06/14 | 916 | 968 | 915 | 960 | +4.58% | 73,400 | 47億9452万 | +6.67% | 24.45 | 2.06 |
| 06/13 | 901 | 922 | 883 | 918 | +1.21% | 36,100 | 45億8476万 | +1.89% | 23.38 | 1.97 |
| 06/12 | 908 | 917 | 898 | 907 | -0.22% | 24,100 | 45億2983万 | +0.33% | 23.1 | 1.95 |
| 06/11 | 892 | 912 | 882 | 909 | +0.78% | 32,300 | 45億3981万 | +0.11% | 23.15 | 1.95 |
| 06/10 | 905 | 919 | 892 | 902 | +2.04% | 40,900 | 45億485万 | -1.1% | 22.98 | 1.94 |
| 06/07 | 866 | 896 | 853 | 884 | +1.84% | 46,700 | 44億1496万 | -3.39% | 22.52 | 1.9 |
| 06/06 | 884 | 905 | 866 | 868 | -0.91% | 44,800 | 43億3505万 | -5.55% | 22.11 | 1.86 |
| 06/05 | 852 | 881 | 845 | 876 | +3.91% | 35,100 | 43億7500万 | -5.3% | 22.31 | 1.88 |
| 06/04 | 810 | 846 | 802 | 843 | +3.31% | 45,100 | 42億1019万 | -9.26% | 21.47 | 1.81 |
| 06/03 | 853 | 860 | 815 | 816 | -5.12% | 70,100 | 40億7534万 | -12.73% | 20.79 | 1.75 |
| 05/31 | 876 | 889 | 857 | 860 | -3.48% | 64,500 | 42億9509万 | -8.9% | 21.91 | 1.85 |
| 05/30 | 890 | 918 | 878 | 891 | -0.45% | 43,300 | 44億4992万 | -6.11% | 22.7 | 1.91 |
| 05/29 | 890 | 898 | 867 | 895 | -0.44% | 47,200 | 44億6989万 | -6.38% | 22.8 | 1.92 |
| 05/28 | 888 | 904 | 884 | 899 | 0% | 25,500 | 44億8987万 | -6.55% | 22.9 | 1.93 |
| 05/27 | 893 | 905 | 870 | 899 | +1.58% | 73,300 | 44億8987万 | -7.03% | 22.9 | 1.93 |
| 05/24 | 886 | 905 | 873 | 885 | -1.78% | 48,100 | 44億1995万 | -8.86% | 22.54 | 1.9 |
| 05/23 | 909 | 926 | 890 | 901 | -0.77% | 50,600 | 44億9986万 | -7.59% | 22.95 | 1.93 |
| 05/22 | 891 | 924 | 874 | 908 | +1.68% | 76,600 | 45億3482万 | -7.35% | 23.13 | 1.95 |
| 05/21 | 882 | 927 | 882 | 893 | +2.17% | 151,400 | 44億5990万 | -9.34% | 22.75 | 1.92 |
| 05/20 | 892 | 897 | 870 | 874 | -1.91% | 63,100 | 43億6501万 | -11.81% | 22.26 | 1.88 |
| 05/17 | 873 | 914 | 871 | 891 | +4.09% | 111,100 | 44億4992万 | -10.54% | 22.7 | 1.91 |
| 05/16 | 922 | 938 | 847 | 856 | -14.14% | 317,400 | 42億7512万 | -14.4% | 21.8 | 1.84 |
| 05/15 | 975 | 1,007 | 965 | 997 | +2.57% | 117,800 | 49億7931万 | -0.8% | 25.4 | 2.14 |
| 05/14 | 958 | 980 | 942 | 972 | -2.11% | 94,800 | 48億5445万 | -3.28% | 24.76 | 2.09 |
| 05/13 | 985 | 1,010 | 963 | 993 | 0% | 66,100 | 49億5933万 | -1.39% | 25.29 | 2.13 |
| 05/10 | 984 | 1,009 | 953 | 993 | +0.91% | 78,700 | 49億5933万 | -1.68% | 25.29 | 2.13 |
| 05/09 | 1,018 | 1,044 | 979 | 984 | -3.34% | 120,200 | 49億1439万 | -2.96% | 25.07 | 2.11 |
| 05/08 | 1,000 | 1,056 | 985 | 1,018 | +0.89% | 176,000 | 50億8419万 | +0.1% | 25.93 | 2.19 |
| 05/07 | 967 | 1,039 | 967 | 1,009 | +4.34% | 82,800 | 50億3924万 | -0.79% | 25.7 | 2.17 |
| 04/26 | 990 | 990 | 932 | 967 | -2.62% | 134,300 | 48億2948万 | -5.01% | 24.63 | 2.08 |
| 04/25 | 1,013 | 1,013 | 992 | 993 | -1.68% | 39,200 | 49億5933万 | -2.84% | 25.29 | 2.13 |
| 04/24 | 989 | 1,021 | 986 | 1,010 | +2.43% | 56,300 | 50億4424万 | -1.75% | 25.73 | 2.17 |
| 04/23 | 992 | 999 | 972 | 986 | -0.4% | 67,400 | 49億2437万 | -4.46% | 25.12 | 2.12 |
| 04/22 | 1,025 | 1,030 | 986 | 990 | -3.41% | 113,000 | 49億4435万 | -4.62% | 25.22 | 2.13 |
| 04/19 | 1,012 | 1,034 | 1,010 | 1,025 | +1.79% | 55,100 | 51億1915万 | -2.01% | 26.11 | 2.2 |
| 04/18 | 1,049 | 1,049 | 991 | 1,007 | -3.64% | 119,300 | 50億2926万 | -4.37% | 25.65 | 2.16 |
| 04/17 | 1,052 | 1,074 | 1,033 | 1,045 | -0.19% | 117,900 | 52億1904万 | -1.69% | 26.62 | 2.24 |
| 04/16 | 1,052 | 1,065 | 1,035 | 1,047 | +0.58% | 82,000 | 52億2903万 | -2.15% | 26.67 | 2.25 |
| 04/15 | 1,003 | 1,058 | 997 | 1,041 | +5.26% | 161,900 | 51億9906万 | -2.8% | 26.52 | 2.24 |
| 04/12 | 999 | 1,003 | 981 | 989 | -0.2% | 84,100 | 49億3936万 | -7.91% | 25.19 | 2.12 |
| 04/11 | 1,014 | 1,031 | 978 | 991 | -2.08% | 199,500 | 49億4935万 | -7.99% | 25.24 | 2.13 |
| 04/10 | 1,028 | 1,039 | 1,005 | 1,012 | -3.25% | 85,600 | 50億5423万 | -6.56% | 25.78 | 2.17 |
| 04/09 | 1,031 | 1,063 | 1,020 | 1,046 | +1.65% | 129,900 | 52億2403万 | -3.77% | 26.64 | 2.25 |
| 04/08 | 1,015 | 1,044 | 1,006 | 1,029 | +2.9% | 91,200 | 51億3913万 | -5.51% | 26.21 | 2.21 |
| 04/05 | 985 | 1,007 | 978 | 1,000 | +0.81% | 80,200 | 49億9430万 | -8.26% | 25.47 | 2.15 |
| 04/04 | 998 | 1,016 | 974 | 992 | -0.8% | 93,400 | 49億5434万 | -9.07% | 25.27 | 2.13 |
| 04/03 | 981 | 1,019 | 962 | 1,000 | +1.11% | 153,300 | 49億9430万 | -8.26% | 25.47 | 2.15 |
| 04/02 | 1,030 | 1,040 | 982 | 989 | -3.42% | 200,400 | 49億3936万 | -9.02% | 25.19 | 2.12 |
| 04/01 | 1,090 | 1,095 | 1,007 | 1,024 | -4.66% | 257,700 | 51億1416万 | -5.62% | 26.08 | 2.2 |
| 03/29 | 1,146 | 1,160 | 1,063 | 1,074 | -1.65% | 482,200 | 53億6387万 | -0.65% | 27.36 | 2.31 |
| 03/28 | 1,057 | 1,147 | 1,032 | 1,092 | +3.9% | 572,700 | 54億5377万 | +1.68% | 27.82 | 2.34 |
| 03/27 | 1,025 | 1,061 | 1,019 | 1,051 | +2.24% | 110,000 | 52億4900万 | -1.59% | 26.77 | 2.26 |
| 03/26 | 1,019 | 1,035 | 999 | 1,028 | +1.38% | 120,500 | 51億3414万 | -3.29% | 26.19 | 2.21 |
| 03/25 | 1,017 | 1,037 | 988 | 1,014 | -5.85% | 247,800 | 50億6422万 | -4.25% | 25.83 | 2.18 |
| 03/22 | 1,140 | 1,169 | 1,065 | 1,077 | -5.77% | 264,700 | 53億7886万 | +1.99% | 27.43 | 2.31 |
| 03/20 | 1,126 | 1,143 | 1,093 | 1,143 | +2.14% | 134,000 | 57億848万 | +9.17% | 29.12 | 2.45 |
| 03/19 | 1,125 | 1,171 | 1,114 | 1,119 | -0.27% | 181,800 | 55億8862万 | +8.01% | 28.5 | 2.4 |
| 03/18 | 1,188 | 1,190 | 1,115 | 1,122 | -6.58% | 259,600 | 56億360万 | +9.36% | 28.58 | 2.41 |
| 03/15 | 1,247 | 1,247 | 1,173 | 1,201 | -0.17% | 255,400 | 59億9815万 | +18.33% | 30.59 | 2.58 |
| 03/14 | 1,249 | 1,259 | 1,175 | 1,203 | -4.22% | 308,200 | 60億814万 | +20.18% | 30.64 | 2.58 |
| 03/13 | 1,234 | 1,287 | 1,206 | 1,256 | +3.8% | 701,700 | 62億7284万 | +27.38% | 31.99 | 2.7 |
| 03/12 | 1,149 | 1,224 | 1,116 | 1,210 | +12.35% | 700,600 | 60億4310万 | +24.61% | 30.82 | 2.6 |
| 03/11 | 1,111 | 1,140 | 1,040 | 1,077 | -3.41% | 296,600 | 53億7886万 | +12.54% | 27.43 | 2.31 |
| 03/08 | 1,029 | 1,134 | 1,002 | 1,115 | +5.29% | 300,500 | 55億6864万 | +17.49% | 28.4 | 2.39 |
| 03/07 | 1,122 | 1,132 | 1,056 | 1,059 | -6.7% | 240,600 | 52億8896万 | +12.9% | 26.98 | 2.27 |
| 03/06 | 1,125 | 1,154 | 1,101 | 1,135 | +0.35% | 185,300 | 56億6853万 | +22.04% | 28.91 | 2.44 |
| 03/05 | 1,073 | 1,133 | 1,063 | 1,131 | +3.76% | 232,800 | 56億4855万 | +23.2% | 28.81 | 2.43 |
| 03/04 | 1,075 | 1,133 | 1,039 | 1,090 | +4.11% | 344,300 | 54億4378万 | +20.31% | 27.77 | 2.34 |
| 03/01 | 1,026 | 1,058 | 1,015 | 1,047 | +3.05% | 153,000 | 52億2903万 | +17.25% | 26.67 | 2.25 |
| 02/28 | 975 | 1,083 | 975 | 1,016 | +4.1% | 547,300 | 50億7420万 | +15.32% | 25.88 | 2.18 |
| 02/27 | 917 | 988 | 917 | 976 | +5.4% | 380,300 | 48億7443万 | +12.18% | 24.86 | 2.1 |
| 02/26 | 940 | 955 | 918 | 926 | -1.49% | 110,500 | 46億2472万 | +7.93% | 23.59 | 1.99 |
| 02/25 | 941 | 941 | 910 | 940 | +0.53% | 131,300 | 46億9464万 | +10.72% | 23.94 | 2.02 |
| 02/22 | 899 | 935 | 878 | 935 | +5.06% | 158,800 | 46億6967万 | +11.31% | 23.82 | 2.01 |
| 02/21 | 935 | 975 | 886 | 890 | -4.81% | 463,300 | 44億4492万 | +7.1% | 22.67 | 1.91 |
| 02/20 | 953 | 967 | 931 | 935 | +0.32% | 202,700 | 46億6967万 | +13.61% | 23.82 | 2.01 |
| 02/19 | 931 | 966 | 910 | 932 | +1.19% | 153,000 | 46億5468万 | +14.64% | 23.74 | 2 |
| 02/18 | 937 | 946 | 905 | 921 | -2.75% | 170,000 | 45億9975万 | +14.98% | 23.46 | 1.98 |
| 02/15 | 989 | 999 | 932 | 947 | +10.24% | 661,300 | 47億2960万 | +19.87% | 24.12 | 2.03 |
| 02/14 | 857 | 873 | 834 | 859 | -0.35% | 66,600 | 42億9010万 | +10.41% | 21.88 | 1.84 |
| 02/13 | 879 | 883 | 857 | 862 | -0.12% | 54,000 | 43億508万 | +11.95% | 21.96 | 1.85 |
| 02/12 | 845 | 883 | 842 | 863 | +2.74% | 73,000 | 43億1008万 | +13.4% | 21.98 | 1.85 |
| 02/08 | 837 | 855 | 817 | 840 | -0.94% | 74,800 | 41億9521万 | +12% | 21.4 | 1.8 |
| 02/07 | 852 | 852 | 822 | 848 | -0.35% | 58,400 | 42億3516万 | +15.06% | 21.6 | 1.82 |
| 02/06 | 853 | 854 | 821 | 851 | -0.93% | 57,200 | 42億5014万 | +17.38% | 21.68 | 1.83 |
| 02/05 | 872 | 887 | 843 | 859 | -1.94% | 79,800 | 42億9010万 | +20.65% | 21.88 | 1.84 |
| 02/04 | 877 | 882 | 862 | 876 | +0.57% | 74,300 | 43億7500万 | +25.32% | 22.31 | 1.88 |
| 02/01 | 862 | 877 | 845 | 871 | +2.35% | 109,200 | 43億5003万 | +26.97% | 22.19 | 1.87 |
| 01/31 | 878 | 890 | 835 | 851 | -0.47% | 178,500 | 42億5014万 | +26.26% | 21.68 | 1.83 |
| 01/30 | 828 | 869 | 828 | 855 | +1.66% | 124,100 | 42億7012万 | +28.77% | 21.78 | 1.84 |
