株価チャート
2019/01/29～2019/06/28
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 | 1,668 | 1,668 | 1,630 | 1,640 | -2.32% | 2,800 | 82億4100万 | -7.19% | 15.75 | 1.15 |
| 06/27 | 1,687 | 1,687 | 1,667 | 1,679 | +1.14% | 3,100 | 84億3697万 | -5.25% | 16.12 | 1.17 |
| 06/26 | 1,637 | 1,679 | 1,631 | 1,660 | -7.37% | 13,200 | 83億4150万 | -6.43% | 15.94 | 1.16 |
| 06/25 | 1,789 | 1,792 | 1,763 | 1,792 | +1.7% | 9,300 | 90億480万 | +0.9% | 17.21 | 1.25 |
| 06/24 | 1,761 | 1,764 | 1,741 | 1,762 | +1.67% | 7,700 | 88億5405万 | -0.62% | 16.92 | 1.23 |
| 06/21 | 1,733 | 1,733 | 1,730 | 1,733 | +0.06% | 3,800 | 87億832万 | -2.15% | 16.64 | 1.21 |
| 06/20 | 1,735 | 1,735 | 1,732 | 1,732 | -0.17% | 2,700 | 87億330万 | -2.09% | 16.63 | 1.21 |
| 06/19 | 1,737 | 1,738 | 1,735 | 1,735 | -0.17% | 3,100 | 87億1837万 | -1.87% | 16.66 | 1.21 |
| 06/18 | 1,742 | 1,742 | 1,738 | 1,738 | -0.4% | 3,800 | 87億3345万 | -1.7% | 16.69 | 1.21 |
| 06/17 | 1,742 | 1,747 | 1,740 | 1,745 | -0.17% | 1,700 | 87億6862万 | -1.19% | 16.76 | 1.22 |
| 06/14 | 1,750 | 1,752 | 1,748 | 1,748 | -0.11% | 2,700 | 87億8370万 | -0.91% | 16.78 | 1.22 |
| 06/13 | 1,775 | 1,775 | 1,750 | 1,750 | -1.41% | 4,000 | 87億9375万 | -0.62% | 16.8 | 1.22 |
| 06/12 | 1,780 | 1,790 | 1,775 | 1,775 | -0.62% | 3,400 | 89億1937万 | +0.91% | 17.04 | 1.24 |
| 06/11 | 1,801 | 1,801 | 1,783 | 1,786 | -0.83% | 2,300 | 89億7465万 | +1.77% | 17.15 | 1.25 |
| 06/10 | 1,830 | 1,839 | 1,778 | 1,801 | -2.01% | 9,000 | 90億5002万 | +2.91% | 17.29 | 1.26 |
| 06/07 | 1,820 | 1,844 | 1,820 | 1,838 | -0.27% | 4,100 | 92億3595万 | +5.33% | 17.65 | 1.28 |
| 06/06 | 1,805 | 1,849 | 1,800 | 1,843 | +1.38% | 5,600 | 92億6107万 | +6.1% | 17.7 | 1.29 |
| 06/05 | 1,886 | 1,887 | 1,780 | 1,818 | -3.5% | 13,500 | 91億3545万 | +5.15% | 17.46 | 1.27 |
| 06/04 | 1,842 | 1,884 | 1,842 | 1,884 | +2.73% | 12,700 | 94億6710万 | +9.41% | 18.09 | 1.32 |
| 06/03 | 1,812 | 1,834 | 1,803 | 1,834 | +2.98% | 7,200 | 92億1585万 | +7.19% | 17.61 | 1.28 |
| 05/31 | 1,798 | 1,810 | 1,781 | 1,781 | -0.89% | 5,700 | 89億4952万 | +4.64% | 17.1 | 1.24 |
| 05/30 | 1,790 | 1,797 | 1,780 | 1,797 | +0.96% | 3,400 | 90億2992万 | +5.96% | 17.26 | 1.26 |
| 05/29 | 1,770 | 1,780 | 1,765 | 1,780 | +0.56% | 2,800 | 89億4450万 | +5.39% | 17.09 | 1.24 |
| 05/28 | 1,780 | 1,780 | 1,764 | 1,770 | +0.34% | 3,100 | 88億9425万 | +5.17% | 17 | 1.24 |
| 05/27 | 1,750 | 1,778 | 1,750 | 1,764 | +1.03% | 6,100 | 88億6410万 | +5.19% | 16.94 | 1.23 |
| 05/24 | 1,730 | 1,749 | 1,729 | 1,746 | +0.92% | 3,100 | 87億7365万 | +4.49% | 16.77 | 1.22 |
| 05/23 | 1,723 | 1,739 | 1,723 | 1,730 | +0.23% | 1,100 | 86億9325万 | +3.84% | 16.61 | 1.21 |
| 05/22 | 1,716 | 1,739 | 1,716 | 1,726 | +0.41% | 3,300 | 86億7315万 | +3.79% | 16.57 | 1.21 |
| 05/21 | 1,709 | 1,719 | 1,709 | 1,719 | +1.12% | 2,000 | 86億3797万 | +3.62% | 16.51 | 1.2 |
| 05/20 | 1,697 | 1,710 | 1,697 | 1,700 | +0.24% | 1,000 | 85億4250万 | +2.6% | 16.32 | 1.19 |
| 05/17 | 1,701 | 1,719 | 1,690 | 1,696 | -0.24% | 3,100 | 85億2240万 | +2.54% | 16.29 | 1.18 |
| 05/16 | 1,704 | 1,714 | 1,696 | 1,700 | -1.16% | 2,400 | 85億4250万 | +2.91% | 16.32 | 1.19 |
| 05/15 | 1,729 | 1,729 | 1,693 | 1,720 | +1.71% | 5,300 | 86億4300万 | +4.24% | 16.52 | 1.2 |
| 05/14 | 1,690 | 1,696 | 1,690 | 1,691 | -0.06% | 2,700 | 84億9727万 | +2.67% | 16.24 | 1.18 |
| 05/13 | 1,686 | 1,715 | 1,686 | 1,692 | +0.12% | 2,400 | 85億230万 | +2.86% | 16.25 | 1.18 |
| 05/10 | 1,701 | 1,701 | 1,671 | 1,690 | +0.18% | 1,600 | 84億9225万 | +2.86% | 16.23 | 1.18 |
| 05/09 | 1,699 | 1,699 | 1,660 | 1,687 | +0.12% | 900 | 84億7717万 | +2.87% | 16.2 | 1.18 |
| 05/08 | 1,680 | 1,716 | 1,653 | 1,685 | +1.14% | 6,100 | 84億6712万 | +2.93% | 16.18 | 1.18 |
| 05/07 | 1,665 | 1,680 | 1,665 | 1,666 | +0.06% | 5,200 | 83億7165万 | +1.96% | 16 | 1.16 |
| 04/26 | 1,650 | 1,665 | 1,643 | 1,665 | +1.34% | 1,800 | 83億6662万 | +2.15% | 15.99 | 1.16 |
| 04/25 | 1,638 | 1,647 | 1,628 | 1,643 | +0.24% | 1,300 | 82億5607万 | +0.92% | 15.78 | 1.15 |
| 04/24 | 1,639 | 1,645 | 1,618 | 1,639 | +0.12% | 1,500 | 82億3597万 | +0.74% | 15.74 | 1.14 |
| 04/23 | 1,629 | 1,638 | 1,629 | 1,637 | +1.17% | 500 | 82億2592万 | +0.74% | 15.72 | 1.14 |
| 04/22 | 1,616 | 1,629 | 1,616 | 1,618 | +0.19% | 900 | 81億3045万 | -0.37% | 15.54 | 1.13 |
| 04/19 | 1,615 | 1,628 | 1,615 | 1,615 | 0% | 1,100 | 81億1537万 | -0.49% | 15.51 | 1.13 |
| 04/18 | 1,632 | 1,640 | 1,615 | 1,615 | -1.04% | 3,300 | 81億1537万 | -0.43% | 15.51 | 1.13 |
| 04/17 | 1,630 | 1,641 | 1,624 | 1,632 | +0.68% | 1,300 | 82億80万 | +0.74% | 15.67 | 1.14 |
| 04/16 | 1,639 | 1,639 | 1,621 | 1,621 | -0.06% | 1,600 | 81億4552万 | +0.25% | 15.57 | 1.13 |
| 04/15 | 1,631 | 1,631 | 1,621 | 1,622 | -0.18% | 600 | 81億5055万 | +0.43% | 15.58 | 1.13 |
| 04/12 | 1,639 | 1,641 | 1,625 | 1,625 | +0.31% | 800 | 81億6562万 | +0.81% | 15.6 | 1.14 |
| 04/11 | 1,626 | 1,640 | 1,620 | 1,620 | -1.52% | 1,900 | 81億4050万 | +0.62% | 15.56 | 1.13 |
| 04/10 | 1,628 | 1,647 | 1,626 | 1,645 | +1.04% | 500 | 82億6612万 | +2.24% | 15.8 | 1.15 |
| 04/09 | 1,656 | 1,656 | 1,622 | 1,628 | -2.1% | 1,900 | 81億8070万 | +1.37% | 15.63 | 1.14 |
| 04/08 | 1,671 | 1,671 | 1,620 | 1,663 | +0.97% | 4,600 | 83億5657万 | +3.61% | 15.97 | 1.16 |
| 04/05 | 1,647 | 1,647 | 1,640 | 1,647 | +0.18% | 1,600 | 82億7617万 | +2.87% | 15.82 | 1.15 |
| 04/04 | 1,640 | 1,647 | 1,638 | 1,644 | +0.24% | 1,200 | 82億6110万 | +2.88% | 15.79 | 1.15 |
| 04/03 | 1,642 | 1,642 | 1,632 | 1,640 | -0.36% | 1,200 | 82億4100万 | +2.82% | 15.75 | 1.15 |
| 04/02 | 1,645 | 1,669 | 1,639 | 1,646 | +0.06% | 3,200 | 82億7115万 | +3.46% | 15.81 | 1.15 |
| 04/01 | 1,664 | 1,669 | 1,645 | 1,645 | +0.92% | 2,500 | 82億6612万 | +3.72% | 15.8 | 1.15 |
| 03/29 | 1,625 | 1,630 | 1,620 | 1,630 | +1.18% | 1,300 | 81億9075万 | +3.1% | 15.65 | 1.14 |
| 03/28 | 1,630 | 1,630 | 1,608 | 1,611 | -0.12% | 3,100 | 80億9527万 | +2.09% | 15.47 | 1.13 |
| 03/27 | 1,627 | 1,627 | 1,613 | 1,613 | -0.31% | 1,100 | 81億532万 | +2.48% | 15.49 | 1.13 |
| 03/26 | 1,612 | 1,625 | 1,612 | 1,618 | +2.93% | 1,800 | 81億3045万 | +2.99% | 15.54 | 1.13 |
| 03/25 | 1,621 | 1,621 | 1,569 | 1,572 | -3.08% | 3,400 | 78億9930万 | +0.38% | 15.09 | 1.1 |
| 03/22 | 1,609 | 1,626 | 1,609 | 1,622 | +0.87% | 1,400 | 81億5055万 | +3.71% | 15.58 | 1.13 |
| 03/20 | 1,624 | 1,624 | 1,600 | 1,608 | +0.5% | 900 | 80億8020万 | +3.08% | 15.44 | 1.12 |
| 03/19 | 1,595 | 1,600 | 1,589 | 1,600 | +0.31% | 1,600 | 80億4000万 | +2.76% | 15.36 | 1.12 |
| 03/18 | 1,595 | 1,595 | 1,590 | 1,595 | +0.06% | 1,700 | 80億1487万 | +2.7% | 15.32 | 1.11 |
| 03/15 | 1,581 | 1,594 | 1,581 | 1,594 | +0.31% | 500 | 80億985万 | +2.77% | 15.31 | 1.11 |
| 03/14 | 1,575 | 1,589 | 1,575 | 1,589 | +1.27% | 200 | 79億8472万 | +2.65% | 15.26 | 1.11 |
| 03/13 | 1,576 | 1,593 | 1,557 | 1,569 | -0.06% | 1,100 | 78億8422万 | +1.55% | 15.07 | 1.1 |
| 03/12 | 1,583 | 1,585 | 1,560 | 1,570 | +1.16% | 800 | 78億8925万 | +1.75% | 15.08 | 1.1 |
| 03/11 | 1,553 | 1,579 | 1,552 | 1,552 | 0% | 1,900 | 77億9880万 | +0.71% | 14.9 | 1.08 |
| 03/08 | 1,581 | 1,581 | 1,552 | 1,552 | -2.21% | 1,500 | 77億9880万 | +0.84% | 14.9 | 1.08 |
| 03/07 | 1,588 | 1,589 | 1,576 | 1,587 | +0.13% | 600 | 79億7467万 | +3.19% | 15.24 | 1.11 |
| 03/06 | 1,580 | 1,585 | 1,580 | 1,585 | +0.76% | 200 | 79億6462万 | +3.19% | 15.22 | 1.11 |
| 03/05 | 1,597 | 1,597 | 1,572 | 1,573 | -1.56% | 1,400 | 79億432万 | +2.54% | 15.1 | 1.1 |
| 03/04 | 1,575 | 1,598 | 1,575 | 1,598 | +1.65% | 1,500 | 80億2995万 | +4.31% | 15.34 | 1.12 |
| 03/01 | 1,577 | 1,578 | 1,555 | 1,572 | +0.26% | 1,300 | 78億9930万 | +2.88% | 15.09 | 1.1 |
| 02/28 | 1,557 | 1,568 | 1,543 | 1,568 | +0.71% | 1,200 | 78億7920万 | +2.75% | 15.06 | 1.1 |
| 02/27 | 1,558 | 1,558 | 1,541 | 1,557 | +1.1% | 1,000 | 78億2392万 | +2.23% | 14.95 | 1.09 |
| 02/26 | 1,537 | 1,540 | 1,536 | 1,540 | +0.2% | 1,900 | 77億3850万 | +1.25% | 14.79 | 1.08 |
| 02/25 | 1,534 | 1,537 | 1,530 | 1,537 | +1.12% | 1,600 | 77億2342万 | +1.32% | 14.76 | 1.07 |
| 02/22 | 1,521 | 1,533 | 1,520 | 1,520 | -1.04% | 1,500 | 76億3800万 | +0.46% | 14.6 | 1.06 |
| 02/21 | 1,530 | 1,536 | 1,518 | 1,536 | +0.39% | 1,000 | 77億1840万 | +1.72% | 14.75 | 1.07 |
| 02/20 | 1,521 | 1,535 | 1,514 | 1,530 | +0.66% | 2,700 | 76億8825万 | +1.59% | 14.69 | 1.07 |
| 02/19 | 1,515 | 1,529 | 1,515 | 1,520 | +0.4% | 600 | 76億3800万 | +1.2% | 14.6 | 1.06 |
| 02/18 | 1,517 | 1,534 | 1,510 | 1,514 | -0.26% | 1,200 | 76億785万 | +0.93% | 14.54 | 1.06 |
| 02/14 | 1,521 | 1,534 | 1,515 | 1,518 | -0.52% | 3,100 | 76億2795万 | +1.34% | 14.58 | 1.06 |
| 02/13 | 1,516 | 1,527 | 1,516 | 1,526 | +0.59% | 2,000 | 76億6815万 | +2.07% | 14.65 | 1.07 |
| 02/12 | 1,517 | 1,526 | 1,516 | 1,517 | +0.07% | 1,400 | 76億2292万 | +1.68% | 14.57 | 1.06 |
| 02/08 | 1,527 | 1,527 | 1,515 | 1,516 | -0.79% | 400 | 76億1790万 | +1.88% | 14.56 | 1.06 |
| 02/07 | 1,528 | 1,528 | 1,528 | 1,528 | -0.13% | 100 | 76億7820万 | +2.76% | 14.67 | 1.07 |
| 02/06 | 1,520 | 1,530 | 1,514 | 1,530 | +0.66% | 500 | 76億8825万 | +2.96% | 14.69 | 1.07 |
| 02/05 | 1,511 | 1,522 | 1,500 | 1,520 | +0.4% | 1,300 | 76億3800万 | +2.49% | 14.6 | 1.06 |
| 02/04 | 1,511 | 1,515 | 1,510 | 1,514 | +0.13% | 600 | 76億785万 | +2.16% | 14.54 | 1.06 |
| 02/01 | 1,529 | 1,529 | 1,512 | 1,512 | -0.2% | 600 | 75億9780万 | +2.02% | 14.52 | 1.06 |
| 01/31 | 1,528 | 1,528 | 1,514 | 1,515 | -0.85% | 1,500 | 76億1287万 | +2.02% | 14.55 | 1.06 |
| 01/30 | 1,528 | 1,528 | 1,516 | 1,528 | +0.07% | 1,100 | 76億7820万 | +2.55% | 14.67 | 1.07 |
| 01/29 | 1,528 | 1,528 | 1,511 | 1,527 | 0% | 1,100 | 76億7317万 | +2.14% | 14.66 | 1.07 |
