株価チャート
2018/12/26～2019/05/31
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 |
| 05/31 | 754 | 763 | 741 | 741 | -1.59% | 54,500 | 132億4233万 | -8.86% | 19.3 | 4.01 |
| 05/30 | 764 | 770 | 742 | 753 | -3.09% | 98,800 | 134億5678万 | -8.06% | 19.62 | 4.08 |
| 05/29 | 760 | 782 | 751 | 777 | 0% | 134,700 | 138億8568万 | -5.7% | 20.24 | 4.21 |
| 05/28 | 802 | 802 | 777 | 777 | -2.63% | 231,100 | 138億8568万 | -6.27% | 20.24 | 4.21 |
| 05/27 | 803 | 815 | 792 | 798 | +0.25% | 73,000 | 142億6097万 | -4.2% | 20.79 | 4.32 |
| 05/24 | 796 | 802 | 785 | 796 | -0.87% | 56,500 | 142億2523万 | -4.67% | 20.74 | 4.31 |
| 05/23 | 823 | 823 | 800 | 803 | -2.07% | 74,000 | 143億5033万 | -4.18% | 20.92 | 4.35 |
| 05/22 | 809 | 838 | 809 | 820 | +1.86% | 72,200 | 146億5413万 | -2.5% | 21.36 | 4.44 |
| 05/21 | 790 | 815 | 786 | 805 | +1.77% | 79,400 | 143億1764万 | -4.73% | 20.87 | 4.34 |
| 05/20 | 816 | 827 | 784 | 791 | -2.94% | 66,100 | 140億6864万 | -6.83% | 20.51 | 4.26 |
| 05/17 | 789 | 817 | 789 | 815 | +4.09% | 74,600 | 144億9550万 | -4.68% | 21.13 | 4.39 |
| 05/16 | 790 | 790 | 777 | 783 | -0.89% | 43,000 | 139億2635万 | -9.06% | 20.3 | 4.22 |
| 05/15 | 781 | 795 | 770 | 790 | +2.07% | 70,000 | 140億5086万 | -8.88% | 20.48 | 4.26 |
| 05/14 | 745 | 788 | 740 | 774 | -2.03% | 112,600 | 137億6628万 | -11.34% | 20.07 | 4.17 |
| 05/13 | 811 | 815 | 780 | 790 | -2.59% | 96,400 | 140億5086万 | -10.23% | 20.48 | 4.26 |
| 05/10 | 804 | 827 | 802 | 811 | +0.87% | 94,400 | 144億2436万 | -8.77% | 21.03 | 4.37 |
| 05/09 | 829 | 829 | 801 | 804 | -2.43% | 102,200 | 142億9986万 | -11.55% | 20.85 | 4.33 |
| 05/08 | 840 | 842 | 821 | 824 | -3.06% | 101,100 | 146億5558万 | -11.49% | 21.36 | 4.44 |
| 05/07 | 850 | 866 | 845 | 850 | -1.16% | 78,800 | 151億1801万 | -10.34% | 22.04 | 4.58 |
| 04/26 | 858 | 863 | 837 | 860 | 0% | 92,400 | 152億9587万 | -10.79% | 22.3 | 4.63 |
| 04/25 | 866 | 872 | 856 | 860 | -0.35% | 56,300 | 152億9587万 | -12.16% | 22.3 | 4.63 |
| 04/24 | 871 | 885 | 863 | 863 | -1.26% | 96,500 | 153億4923万 | -13.18% | 22.37 | 4.65 |
| 04/23 | 876 | 886 | 862 | 874 | -1.91% | 63,700 | 155億4487万 | -13.21% | 22.66 | 4.71 |
| 04/22 | 881 | 899 | 875 | 891 | +1.37% | 87,000 | 157億1180万 | -12.82% | 22.9 | 4.76 |
| 04/19 | 880 | 895 | 874 | 879 | +0.46% | 51,500 | 155億19万 | -14.83% | 22.59 | 4.7 |
| 04/18 | 895 | 900 | 866 | 875 | -2.45% | 73,400 | 154億2966万 | -16.11% | 22.49 | 4.67 |
| 04/17 | 920 | 925 | 886 | 897 | +1.36% | 137,100 | 158億1760万 | -14.98% | 23.06 | 4.79 |
| 04/16 | 880 | 894 | 872 | 885 | +0.45% | 61,800 | 156億600万 | -17.06% | 22.75 | 4.73 |
| 04/15 | 863 | 886 | 859 | 881 | +3.04% | 111,300 | 155億3546万 | -18.2% | 22.65 | 4.71 |
| 04/12 | 863 | 874 | 851 | 855 | -0.93% | 139,300 | 150億7698万 | -21.42% | 21.98 | 4.57 |
| 04/11 | 880 | 889 | 863 | 863 | -3.36% | 190,700 | 152億1805万 | -21.62% | 22.18 | 4.61 |
| 04/10 | 891 | 908 | 888 | 893 | -1.33% | 117,700 | 157億4707万 | -19.84% | 22.95 | 4.77 |
| 04/09 | 912 | 918 | 895 | 905 | -1.2% | 99,300 | 159億5867万 | -19.63% | 23.26 | 4.83 |
| 04/08 | 950 | 950 | 906 | 916 | -2.86% | 189,500 | 161億5265万 | -19.44% | 23.55 | 4.89 |
| 04/05 | 950 | 959 | 936 | 943 | -0.74% | 117,300 | 166億2876万 | -17.86% | 24.24 | 5.04 |
| 04/04 | 932 | 960 | 928 | 950 | +1.93% | 144,600 | 167億5220万 | -17.96% | 24.42 | 5.08 |
| 04/03 | 959 | 964 | 923 | 932 | -2.92% | 292,500 | 164億3479万 | -20.27% | 23.96 | 4.98 |
| 04/02 | 940 | 975 | 919 | 960 | +2.45% | 451,700 | 169億2854万 | -18.64% | 24.68 | 5.13 |
| 04/01 | 980 | 998 | 912 | 937 | -7.5% | 1,061,400 | 165億2296万 | -21.13% | 24.09 | 5.01 |
| 03/29 | 1,043 | 1,075 | 1,013 | 1,013 | -22.85% | 1,226,700 | 178億6314万 | -15.37% | 26.04 | 5.41 |
| 03/28 | 1,344 | 1,346 | 1,262 | 1,313 | -2.31% | 264,000 | 231億5331万 | +9.14% | 33.75 | 7.01 |
| 03/27 | 1,291 | 1,357 | 1,290 | 1,344 | +5.83% | 243,600 | 236億9996万 | +12% | 34.55 | 7.18 |
| 03/26 | 1,235 | 1,278 | 1,221 | 1,270 | +3.34% | 158,400 | 223億9505万 | +6.54% | 32.65 | 6.78 |
| 03/25 | 1,210 | 1,238 | 1,201 | 1,229 | -1.68% | 68,200 | 216億815万 | +3.63% | 31.5 | 6.55 |
| 03/22 | 1,240 | 1,264 | 1,218 | 1,250 | +0.73% | 120,000 | 219億7737万 | +5.93% | 32.04 | 6.66 |
| 03/20 | 1,185 | 1,260 | 1,185 | 1,241 | +4.55% | 109,900 | 218億1913万 | +5.8% | 31.81 | 6.61 |
| 03/19 | 1,236 | 1,236 | 1,183 | 1,187 | -4.43% | 99,500 | 208億6971万 | +1.63% | 30.42 | 6.32 |
| 03/18 | 1,164 | 1,279 | 1,164 | 1,242 | +9.52% | 285,100 | 218億3671万 | +6.7% | 31.83 | 6.62 |
| 03/15 | 1,158 | 1,167 | 1,130 | 1,134 | -2.07% | 49,700 | 199億3787万 | -2.16% | 29.06 | 6.04 |
| 03/14 | 1,189 | 1,189 | 1,156 | 1,158 | -1.7% | 36,100 | 203億5984万 | 0% | 29.68 | 6.17 |
| 03/13 | 1,186 | 1,200 | 1,140 | 1,178 | -0.67% | 78,200 | 207億1147万 | +1.73% | 30.19 | 6.27 |
| 03/12 | 1,172 | 1,197 | 1,167 | 1,186 | +2.68% | 34,500 | 208億5213万 | +2.42% | 30.4 | 6.32 |
| 03/11 | 1,149 | 1,159 | 1,095 | 1,155 | +1.14% | 56,700 | 203億709万 | -0.17% | 29.6 | 6.15 |
| 03/08 | 1,170 | 1,175 | 1,125 | 1,142 | -3.14% | 93,100 | 200億7852万 | -1.13% | 29.27 | 6.08 |
| 03/07 | 1,180 | 1,183 | 1,161 | 1,179 | -0.34% | 42,300 | 207億2906万 | +2.17% | 30.22 | 6.28 |
| 03/06 | 1,205 | 1,205 | 1,175 | 1,183 | -1.25% | 46,000 | 207億9938万 | +2.96% | 30.32 | 6.3 |
| 03/05 | 1,185 | 1,222 | 1,183 | 1,198 | +0.25% | 67,900 | 210億6311万 | +4.54% | 30.7 | 6.38 |
| 03/04 | 1,188 | 1,217 | 1,184 | 1,195 | +0.93% | 54,100 | 210億1037万 | +4.18% | 30.63 | 6.36 |
| 03/01 | 1,199 | 1,219 | 1,181 | 1,184 | -0.59% | 65,600 | 208億1696万 | +3.23% | 30.35 | 6.31 |
| 02/28 | 1,220 | 1,222 | 1,185 | 1,191 | -2.62% | 86,300 | 209億4004万 | +3.66% | 30.52 | 6.34 |
| 02/27 | 1,200 | 1,246 | 1,190 | 1,223 | +1.75% | 146,700 | 215億266万 | +6.35% | 31.34 | 6.51 |
| 02/26 | 1,210 | 1,224 | 1,177 | 1,202 | +2.65% | 387,700 | 211億3344万 | +4.7% | 30.81 | 6.4 |
| 02/25 | 1,172 | 1,197 | 1,160 | 1,171 | +1.12% | 138,500 | 205億8840万 | +1.91% | 30.01 | 6.24 |
| 02/22 | 1,155 | 1,186 | 1,149 | 1,158 | -1.28% | 77,100 | 203億5984万 | +0.61% | 29.68 | 6.17 |
| 02/21 | 1,203 | 1,203 | 1,161 | 1,173 | -3.77% | 116,400 | 204億7119万 | +1.65% | 29.84 | 6.2 |
| 02/20 | 1,188 | 1,229 | 1,160 | 1,219 | +5.09% | 184,700 | 212億7398万 | +5.63% | 31.01 | 6.44 |
| 02/19 | 1,114 | 1,164 | 1,100 | 1,160 | +4.13% | 76,900 | 202億4432万 | +0.61% | 29.51 | 6.13 |
| 02/18 | 1,096 | 1,126 | 1,089 | 1,114 | +4.5% | 77,700 | 194億4152万 | -3.05% | 28.34 | 5.89 |
| 02/15 | 1,077 | 1,077 | 1,054 | 1,066 | -1.11% | 62,000 | 186億383万 | -6.98% | 27.12 | 5.64 |
| 02/14 | 1,115 | 1,115 | 1,074 | 1,078 | -3.49% | 65,500 | 188億1325万 | -5.36% | 27.42 | 5.7 |
| 02/13 | 1,120 | 1,133 | 1,114 | 1,117 | +0.99% | 67,800 | 194億9388万 | -1.24% | 28.42 | 5.91 |
| 02/12 | 1,098 | 1,140 | 1,098 | 1,106 | +0.55% | 83,900 | 193億191万 | -1.25% | 28.14 | 5.85 |
| 02/08 | 1,073 | 1,129 | 1,073 | 1,100 | -2.31% | 142,600 | 191億9720万 | -0.72% | 27.98 | 5.82 |
| 02/07 | 1,145 | 1,157 | 1,114 | 1,126 | -2.17% | 76,000 | 196億5095万 | +2.74% | 28.65 | 5.95 |
| 02/06 | 1,170 | 1,171 | 1,144 | 1,151 | -1.46% | 29,300 | 200億8725万 | +6.08% | 29.28 | 6.09 |
| 02/05 | 1,177 | 1,181 | 1,116 | 1,168 | +0.52% | 174,900 | 203億8393万 | +9.06% | 29.71 | 6.18 |
| 02/04 | 1,115 | 1,170 | 1,112 | 1,162 | +4.22% | 132,900 | 202億7922万 | +10.04% | 29.56 | 6.14 |
| 02/01 | 1,128 | 1,156 | 1,106 | 1,115 | -0.27% | 107,300 | 194億5898万 | +6.7% | 28.37 | 5.9 |
| 01/31 | 1,064 | 1,126 | 1,060 | 1,118 | +7.29% | 188,400 | 195億1133万 | +8.02% | 28.44 | 5.91 |
| 01/30 | 1,077 | 1,095 | 1,031 | 1,042 | -5.87% | 282,400 | 181億8498万 | +1.36% | 26.51 | 5.51 |
| 01/29 | 1,212 | 1,214 | 1,086 | 1,107 | -9.41% | 496,700 | 193億1936万 | +7.89% | 28.16 | 5.85 |
| 01/28 | 1,207 | 1,239 | 1,207 | 1,222 | +1.75% | 86,300 | 213億2634万 | +19.57% | 31.09 | 6.46 |
| 01/25 | 1,218 | 1,254 | 1,200 | 1,201 | -1.8% | 170,100 | 209億5985万 | +18.21% | 30.55 | 6.35 |
| 01/24 | 1,220 | 1,233 | 1,191 | 1,223 | +0.25% | 149,100 | 213億4379万 | +20.73% | 31.11 | 6.47 |
| 01/23 | 1,164 | 1,238 | 1,134 | 1,220 | +3.39% | 232,200 | 212億9144万 | +21.03% | 31.04 | 6.45 |
| 01/22 | 1,215 | 1,215 | 1,121 | 1,180 | -4.38% | 319,000 | 205億9336万 | +17.53% | 30.02 | 6.24 |
| 01/21 | 1,283 | 1,286 | 1,228 | 1,234 | +1.23% | 283,500 | 215億3576万 | +23.28% | 31.39 | 6.52 |
| 01/18 | 1,231 | 1,242 | 1,184 | 1,219 | -0.25% | 250,800 | 212億7398万 | +22.39% | 31.01 | 6.44 |
| 01/17 | 1,190 | 1,240 | 1,182 | 1,222 | +2.6% | 250,600 | 213億2634万 | +23.56% | 31.09 | 6.46 |
| 01/16 | 1,182 | 1,225 | 1,167 | 1,191 | +0.68% | 404,100 | 207億8533万 | +21.28% | 30.3 | 6.3 |
| 01/15 | 1,075 | 1,218 | 1,075 | 1,183 | +10.35% | 488,600 | 206億4571万 | +21.46% | 30.1 | 6.25 |
| 01/11 | 1,020 | 1,087 | 983 | 1,072 | +3.88% | 413,200 | 187億854万 | +10.86% | 27.27 | 5.67 |
| 01/10 | 1,000 | 1,035 | 968 | 1,032 | +15.57% | 635,600 | 180億1046万 | +7.05% | 26.25 | 5.46 |
| 01/09 | 873 | 909 | 851 | 893 | +1.25% | 160,100 | 155億8463万 | -7.17% | 22.72 | 4.72 |
| 01/08 | 860 | 926 | 854 | 882 | +4.75% | 256,400 | 153億9266万 | -8.79% | 22.44 | 4.66 |
| 01/07 | 817 | 877 | 811 | 842 | +6.58% | 108,400 | 146億9458万 | -13.29% | 21.42 | 4.45 |
| 01/04 | 791 | 806 | 765 | 790 | -3.3% | 86,500 | 137億8708万 | -18.89% | 20.1 | 4.18 |
| 2018 |
| 12/28 | 820 | 837 | 801 | 817 | -3.77% | 62,100 | 142億5828万 | -16.63% | 20.78 | 4.32 |
| 12/27 | 820 | 860 | 811 | 849 | +8.02% | 126,900 | 148億1674万 | -13.63% | 21.6 | 4.49 |
| 12/26 | 785 | 810 | 762 | 786 | -1.13% | 182,000 | 137億1727万 | -20.28% | 20 | 4.16 |
