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 | 2,945 | 2,983 | 2,929 | 2,941 | -0.64% | 295,300 | 3000億1803万 | +2.15% | 12.41 | 1.12 |
06/11 | 2,931 | 2,971 | 2,923 | 2,960 | +1.02% | 214,700 | 3019億5626万 | +2.46% | 12.49 | 1.12 |
06/10 | 2,948 | 2,950 | 2,912 | 2,930 | +1.31% | 321,200 | 2988億9590万 | +0.9% | 12.36 | 1.11 |
06/07 | 2,883 | 2,906 | 2,873 | 2,892 | +1.15% | 374,200 | 2950億1943万 | -1.06% | 12.2 | 1.1 |
06/06 | 2,876 | 2,894 | 2,859 | 2,859 | -0.59% | 530,200 | 2916億5303万 | -2.92% | 12.06 | 1.09 |
06/05 | 2,871 | 2,895 | 2,854 | 2,876 | +2.17% | 492,000 | 2933億8723万 | -3% | 12.13 | 1.09 |
06/04 | 2,746 | 2,824 | 2,734 | 2,815 | +2.7% | 559,900 | 2871億6449万 | -5.7% | 11.87 | 1.07 |
06/03 | 2,733 | 2,751 | 2,717 | 2,741 | -1.26% | 614,600 | 2796億1558万 | -8.91% | 11.56 | 1.04 |
05/31 | 2,743 | 2,798 | 2,736 | 2,776 | 0% | 650,300 | 2831億8601万 | -8.62% | 11.71 | 1.05 |
05/30 | 2,740 | 2,782 | 2,728 | 2,776 | +0.22% | 504,000 | 2831億8601万 | -9.31% | 11.71 | 1.05 |
05/29 | 2,718 | 2,777 | 2,699 | 2,770 | +0.76% | 489,400 | 2825億7394万 | -10.24% | 11.68 | 1.05 |
05/28 | 2,717 | 2,753 | 2,713 | 2,749 | +0.84% | 412,900 | 2804億3168万 | -11.61% | 11.6 | 1.04 |
05/27 | 2,704 | 2,765 | 2,703 | 2,726 | +0.81% | 361,500 | 2780億8540万 | -13.07% | 11.5 | 1.03 |
05/24 | 2,661 | 2,707 | 2,624 | 2,704 | +0.26% | 733,200 | 2758億4113万 | -14.4% | 11.41 | 1.03 |
05/23 | 2,786 | 2,792 | 2,694 | 2,697 | -4.46% | 936,700 | 2751億2704万 | -15.24% | 11.38 | 1.02 |
05/22 | 2,853 | 2,866 | 2,804 | 2,823 | +0.07% | 596,000 | 2879億8059万 | -11.92% | 11.91 | 1.07 |
05/21 | 2,840 | 2,852 | 2,798 | 2,821 | -2.29% | 762,800 | 2877億7656万 | -12.5% | 11.9 | 1.07 |
05/20 | 2,929 | 2,981 | 2,880 | 2,887 | -1.43% | 547,400 | 2945億937万 | -10.98% | 12.18 | 1.1 |
05/17 | 2,923 | 2,957 | 2,916 | 2,929 | +1.14% | 538,300 | 2987億9388万 | -10.15% | 12.36 | 1.11 |
05/16 | 2,940 | 2,947 | 2,841 | 2,896 | -2.33% | 1,200,400 | 2954億2748万 | -11.57% | 12.22 | 1.1 |
05/15 | 3,030 | 3,040 | 2,952 | 2,965 | -2.15% | 794,100 | 3024億6633万 | -9.93% | 12.51 | 1.13 |
05/14 | 2,997 | 3,070 | 2,963 | 3,030 | -2.26% | 818,600 | 3090億9712万 | -8.27% | 12.78 | 1.15 |
05/13 | 3,095 | 3,145 | 3,070 | 3,100 | -1.43% | 362,500 | 3162億3798万 | -6.34% | 13.08 | 1.18 |
05/10 | 3,150 | 3,175 | 3,105 | 3,145 | -0.32% | 530,900 | 3208億2853万 | -5.01% | 13.27 | 1.19 |
05/09 | 3,160 | 3,185 | 3,110 | 3,155 | -1.71% | 625,800 | 3217億9628万 | -4.6% | 13.31 | 1.2 |
05/08 | 3,270 | 3,275 | 3,195 | 3,210 | -3.89% | 635,500 | 3274億604万 | -2.87% | 13.54 | 1.22 |
05/07 | 3,385 | 3,420 | 3,325 | 3,340 | -1.91% | 721,000 | 3406億6548万 | +1.21% | 14.09 | 1.27 |
04/26 | 3,385 | 3,405 | 3,340 | 3,405 | -0.58% | 501,200 | 3472億9519万 | +3.62% | 14.36 | 1.29 |
04/25 | 3,405 | 3,430 | 3,375 | 3,425 | +1.93% | 435,800 | 3493億3511万 | +4.64% | 14.45 | 1.3 |
04/24 | 3,420 | 3,425 | 3,360 | 3,360 | -0.88% | 410,300 | 3427億539万 | +3.16% | 14.17 | 1.28 |
04/23 | 3,405 | 3,415 | 3,360 | 3,390 | -0.44% | 326,700 | 3457億6526万 | +4.5% | 14.3 | 1.29 |
04/22 | 3,455 | 3,455 | 3,390 | 3,405 | -1.45% | 260,000 | 3472億6455万 | +5.42% | 14.36 | 1.29 |
04/19 | 3,415 | 3,455 | 3,400 | 3,455 | +2.83% | 381,000 | 3523億6388万 | +7.47% | 14.57 | 1.31 |
04/18 | 3,410 | 3,420 | 3,355 | 3,360 | -1.18% | 436,900 | 3426億7515万 | +5.07% | 14.17 | 1.28 |
04/17 | 3,395 | 3,415 | 3,355 | 3,400 | +0.89% | 552,000 | 3467億5462万 | +6.75% | 14.34 | 1.29 |
04/16 | 3,365 | 3,385 | 3,345 | 3,370 | -1.03% | 462,300 | 3436億9502万 | +6.18% | 14.21 | 1.28 |
04/15 | 3,390 | 3,420 | 3,375 | 3,405 | +3.18% | 698,900 | 3472億6455万 | +7.69% | 14.36 | 1.29 |
04/12 | 3,285 | 3,315 | 3,250 | 3,300 | +0.46% | 615,700 | 3365億5595万 | +4.83% | 13.92 | 1.25 |
04/11 | 3,230 | 3,300 | 3,205 | 3,285 | +0.77% | 658,200 | 3350億2615万 | +4.58% | 13.85 | 1.25 |
04/10 | 3,265 | 3,275 | 3,235 | 3,260 | -1.51% | 569,000 | 3324億7648万 | +3.99% | 13.75 | 1.24 |
04/09 | 3,290 | 3,310 | 3,255 | 3,310 | +0.46% | 276,000 | 3375億7582万 | +5.68% | 13.96 | 1.26 |
04/08 | 3,350 | 3,360 | 3,285 | 3,295 | -0.6% | 489,800 | 3360億4602万 | +5.34% | 13.9 | 1.25 |
04/05 | 3,275 | 3,315 | 3,265 | 3,315 | +0.3% | 400,800 | 3380億8575万 | +6.15% | 13.98 | 1.26 |
04/04 | 3,310 | 3,330 | 3,280 | 3,305 | -0.15% | 438,100 | 3370億6588万 | +6.03% | 13.94 | 1.25 |
04/03 | 3,235 | 3,330 | 3,235 | 3,310 | +2.16% | 648,700 | 3375億7582万 | +6.33% | 13.96 | 1.26 |
04/02 | 3,265 | 3,265 | 3,210 | 3,240 | +1.09% | 494,600 | 3304億3675万 | +4.21% | 13.66 | 1.23 |
04/01 | 3,185 | 3,240 | 3,185 | 3,205 | +2.72% | 495,400 | 3268億6722万 | +3.22% | 13.52 | 1.22 |
03/29 | 3,105 | 3,120 | 3,080 | 3,120 | +2.3% | 399,400 | 3181億9835万 | +0.55% | 13.16 | 1.18 |
03/28 | 3,030 | 3,065 | 3,005 | 3,050 | -1.45% | 537,700 | 3110億5929万 | -1.77% | 12.86 | 1.16 |
03/27 | 3,110 | 3,115 | 3,055 | 3,095 | 0% | 428,300 | 3156億4869万 | -0.48% | 13.05 | 1.17 |
03/26 | 3,040 | 3,110 | 3,025 | 3,095 | +3.17% | 586,800 | 3156億4869万 | -0.61% | 13.05 | 1.17 |
03/25 | 3,005 | 3,020 | 2,940 | 3,000 | -1.96% | 697,500 | 3059億2815万 | -3.75% | 12.85 | 1.16 |
03/22 | 3,040 | 3,060 | 2,978 | 3,060 | +0.66% | 838,900 | 3120億4672万 | -1.99% | 13.11 | 1.18 |
03/20 | 3,050 | 3,070 | 3,020 | 3,040 | +0.16% | 330,100 | 3100億720万 | -2.72% | 13.03 | 1.17 |
03/19 | 3,035 | 3,040 | 2,990 | 3,035 | +0.33% | 370,700 | 3094億9732万 | -2.94% | 13 | 1.17 |
03/18 | 3,055 | 3,065 | 3,000 | 3,025 | -0.49% | 481,800 | 3084億7756万 | -3.29% | 12.96 | 1.17 |
03/15 | 3,040 | 3,090 | 3,035 | 3,040 | +0.16% | 453,300 | 3100億720万 | -2.72% | 13.03 | 1.17 |
03/14 | 3,075 | 3,090 | 3,025 | 3,035 | 0% | 392,600 | 3094億9732万 | -2.91% | 13 | 1.17 |
03/13 | 3,090 | 3,115 | 3,030 | 3,035 | -2.88% | 385,100 | 3094億9732万 | -2.97% | 13 | 1.17 |
03/12 | 3,110 | 3,160 | 3,110 | 3,125 | +1.63% | 408,200 | 3186億7516万 | -0.16% | 13.39 | 1.21 |
03/11 | 3,070 | 3,085 | 3,015 | 3,075 | +0.65% | 255,600 | 3135億7636万 | -1.63% | 13.18 | 1.19 |
03/08 | 3,100 | 3,115 | 3,045 | 3,055 | -1.61% | 781,700 | 3115億3684万 | -2.15% | 13.09 | 1.18 |
03/07 | 3,105 | 3,165 | 3,095 | 3,105 | -1.43% | 673,900 | 3166億3564万 | -0.48% | 13.3 | 1.2 |
03/06 | 3,140 | 3,165 | 3,115 | 3,150 | -0.79% | 464,300 | 3212億2456万 | +1.16% | 13.5 | 1.21 |
03/05 | 3,200 | 3,210 | 3,155 | 3,175 | -1.09% | 465,500 | 3237億7396万 | +2.22% | 13.6 | 1.22 |
03/04 | 3,205 | 3,250 | 3,185 | 3,210 | +0.78% | 559,400 | 3273億4313万 | +3.55% | 13.75 | 1.24 |
03/01 | 3,175 | 3,205 | 3,160 | 3,185 | +0.79% | 399,500 | 3247億9372万 | +3.01% | 13.65 | 1.23 |
02/28 | 3,220 | 3,225 | 3,155 | 3,160 | -1.4% | 487,000 | 3222億4432万 | +2.6% | 13.54 | 1.22 |
02/27 | 3,180 | 3,225 | 3,170 | 3,205 | +0.31% | 528,500 | 3268億3324万 | +4.5% | 13.73 | 1.24 |
02/26 | 3,180 | 3,245 | 3,170 | 3,195 | +1.75% | 664,600 | 3258億1348万 | +4.65% | 13.69 | 1.23 |
02/25 | 3,155 | 3,200 | 3,140 | 3,140 | -0.79% | 595,800 | 3202億480万 | +3.29% | 13.45 | 1.21 |
02/22 | 3,150 | 3,175 | 3,120 | 3,165 | -0.16% | 421,900 | 3227億5420万 | +4.59% | 13.56 | 1.22 |
02/21 | 3,160 | 3,185 | 3,105 | 3,170 | -0.47% | 736,300 | 3232億639万 | +5.35% | 13.58 | 1.22 |
02/20 | 3,195 | 3,210 | 3,165 | 3,185 | -0.31% | 504,600 | 3247億3576万 | +6.56% | 13.64 | 1.23 |
02/19 | 3,155 | 3,210 | 3,145 | 3,195 | +0.79% | 447,400 | 3257億5534万 | +7.47% | 13.69 | 1.23 |
02/18 | 3,180 | 3,200 | 3,160 | 3,170 | +1.93% | 498,500 | 3232億639万 | +7.42% | 13.58 | 1.22 |
02/15 | 3,080 | 3,145 | 3,065 | 3,110 | -0.64% | 662,100 | 3170億8892万 | +6.07% | 13.32 | 1.2 |
02/14 | 3,175 | 3,310 | 3,110 | 3,130 | +0.81% | 2,380,200 | 3191億2807万 | +7.38% | 13.41 | 1.21 |
02/13 | 3,055 | 3,140 | 3,050 | 3,105 | +1.8% | 742,400 | 3165億7913万 | +7.25% | 13.3 | 1.2 |
02/12 | 3,000 | 3,090 | 2,994 | 3,050 | +3.08% | 513,100 | 3109億7145万 | +6.16% | 13.07 | 1.18 |
02/08 | 2,999 | 3,005 | 2,940 | 2,959 | -3.14% | 496,700 | 3016億9328万 | +3.79% | 12.68 | 1.14 |
02/07 | 3,090 | 3,090 | 3,020 | 3,055 | -1.13% | 300,400 | 3114億8124万 | +7.91% | 13.09 | 1.18 |
02/06 | 3,100 | 3,105 | 3,035 | 3,090 | +0.49% | 414,700 | 3150億4976万 | +10.08% | 13.24 | 1.19 |
02/05 | 3,090 | 3,120 | 3,060 | 3,075 | +0.99% | 308,600 | 3135億2039万 | +10.73% | 13.17 | 1.19 |
02/04 | 3,005 | 3,060 | 2,978 | 3,045 | +2.59% | 297,900 | 3104億6166万 | +10.89% | 13.04 | 1.17 |
02/01 | 3,010 | 3,040 | 2,955 | 2,968 | -0.87% | 511,800 | 3026億1090万 | +9.04% | 12.71 | 1.14 |
01/31 | 3,005 | 3,030 | 2,960 | 2,994 | +1.29% | 646,800 | 3052億6181万 | +10.81% | 12.83 | 1.15 |
01/30 | 2,982 | 2,998 | 2,954 | 2,956 | -0.34% | 406,900 | 3013億8741万 | +10.01% | 12.66 | 1.14 |
01/29 | 2,985 | 2,986 | 2,904 | 2,966 | -1.46% | 509,600 | 3024億699万 | +10.96% | 12.71 | 1.14 |
01/28 | 3,050 | 3,050 | 2,981 | 3,010 | +0.17% | 476,700 | 3068億9313万 | +13.07% | 12.89 | 1.16 |
01/25 | 2,931 | 3,035 | 2,928 | 3,005 | +3.55% | 716,700 | 3063億8334万 | +13.35% | 12.87 | 1.16 |
01/24 | 2,821 | 2,906 | 2,811 | 2,902 | +2.18% | 629,400 | 2958億8168万 | +9.72% | 12.43 | 1.12 |
01/23 | 2,835 | 2,872 | 2,817 | 2,840 | +0.21% | 670,400 | 2895億6030万 | +7.54% | 12.17 | 1.09 |
01/22 | 2,889 | 2,908 | 2,820 | 2,834 | -1.6% | 598,900 | 2889億4855万 | +7.47% | 12.14 | 1.09 |
01/21 | 2,872 | 2,886 | 2,849 | 2,880 | +2.89% | 641,700 | 2936億2824万 | +9.26% | 12.34 | 1.11 |
01/18 | 2,737 | 2,804 | 2,722 | 2,799 | +2.83% | 567,200 | 2853億6995万 | +6.26% | 11.99 | 1.08 |
01/17 | 2,738 | 2,744 | 2,708 | 2,722 | +1.19% | 395,300 | 2775億1947万 | +3.26% | 11.66 | 1.05 |
01/16 | 2,773 | 2,786 | 2,669 | 2,690 | -2.71% | 480,000 | 2742億5694万 | +1.74% | 11.52 | 1.04 |
01/15 | 2,665 | 2,779 | 2,653 | 2,765 | +3.79% | 524,500 | 2819億350万 | +4.14% | 11.84 | 1.07 |
01/11 | 2,704 | 2,715 | 2,662 | 2,664 | -0.6% | 546,500 | 2716億612万 | -0.08% | 11.41 | 1.03 |