株価チャート
2019/02/13~2019/07/11
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 |
07/11 | 1,413 | 1,430 | 1,369 | 1,412 | +1.22% | 4,609,700 | 7517億7217万 | +19.86% | 54.65 | 2.93 |
07/10 | 1,346 | 1,396 | 1,337 | 1,395 | +3.49% | 4,441,300 | 7427億2109万 | +20.16% | 54 | 2.89 |
07/09 | 1,340 | 1,356 | 1,330 | 1,348 | +1.2% | 2,672,700 | 7176億9752万 | +17.63% | 52.18 | 2.79 |
07/08 | 1,357 | 1,364 | 1,320 | 1,332 | -0.3% | 3,532,500 | 7091億7885万 | +17.67% | 51.56 | 2.76 |
07/05 | 1,300 | 1,338 | 1,300 | 1,336 | +3.81% | 3,337,000 | 7113億852万 | +19.61% | 51.71 | 2.77 |
07/04 | 1,257 | 1,290 | 1,251 | 1,287 | +3.62% | 2,348,000 | 6852億2011万 | +16.68% | 49.82 | 2.67 |
07/03 | 1,229 | 1,246 | 1,212 | 1,242 | +0.98% | 1,968,200 | 6612億6136万 | +13.74% | 48.07 | 2.57 |
07/02 | 1,217 | 1,242 | 1,205 | 1,230 | +0.74% | 2,209,800 | 6548億7236万 | +13.68% | 47.61 | 2.55 |
07/01 | 1,211 | 1,225 | 1,203 | 1,221 | +3.3% | 2,424,700 | 6500億8061万 | +13.69% | 47.26 | 2.53 |
06/28 | 1,180 | 1,191 | 1,173 | 1,182 | +0.51% | 2,020,800 | 6293億1637万 | +11.09% | 45.75 | 2.45 |
06/27 | 1,168 | 1,186 | 1,159 | 1,176 | +2.89% | 2,138,800 | 6261億2187万 | +11.36% | 45.52 | 2.44 |
06/26 | 1,142 | 1,175 | 1,135 | 1,143 | -0.17% | 2,459,100 | 6085億5212万 | +8.96% | 44.24 | 2.37 |
06/25 | 1,160 | 1,171 | 1,142 | 1,145 | -0.26% | 1,784,500 | 6096億1695万 | +9.78% | 44.32 | 2.37 |
06/24 | 1,134 | 1,158 | 1,122 | 1,148 | +0.97% | 1,791,700 | 6112億1420万 | +10.6% | 44.44 | 2.38 |
06/21 | 1,124 | 1,142 | 1,117 | 1,137 | +1.07% | 2,652,000 | 6053億5762万 | +9.96% | 44.01 | 2.36 |
06/20 | 1,117 | 1,132 | 1,099 | 1,125 | +1.9% | 2,340,900 | 5989億6862万 | +9.22% | 43.55 | 2.33 |
06/19 | 1,080 | 1,115 | 1,079 | 1,104 | +4.35% | 2,449,300 | 5877億8788万 | +7.5% | 42.73 | 2.29 |
06/18 | 1,058 | 1,082 | 1,055 | 1,058 | -0.75% | 1,288,500 | 5632億9671万 | +3.22% | 40.95 | 2.19 |
06/17 | 1,076 | 1,077 | 1,046 | 1,066 | -1.11% | 2,048,600 | 5675億5605万 | +4% | 41.26 | 2.21 |
06/14 | 1,076 | 1,091 | 1,065 | 1,078 | +1.22% | 1,443,900 | 5739億4504万 | +5.27% | 41.73 | 2.23 |
06/13 | 1,100 | 1,100 | 1,050 | 1,065 | -3.27% | 2,327,800 | 5670億2363万 | +4% | 41.22 | 2.21 |
06/12 | 1,121 | 1,129 | 1,090 | 1,101 | +2.99% | 4,377,100 | 5861億9063万 | +7.21% | 42.62 | 2.28 |
06/11 | 1,035 | 1,073 | 1,032 | 1,069 | +3.38% | 2,015,900 | 5691億5330万 | +3.99% | 41.38 | 2.22 |
06/10 | 1,030 | 1,038 | 1,026 | 1,034 | +1.87% | 1,404,700 | 5505億1872万 | +0.19% | 40.02 | 2.14 |
06/07 | 1,005 | 1,016 | 999 | 1,015 | +2.01% | 1,368,100 | 5404億280万 | -2.4% | 39.29 | 2.1 |
06/06 | 1,015 | 1,025 | 991 | 995 | -2.16% | 1,694,600 | 5297億5447万 | -5.33% | 38.51 | 2.06 |
06/05 | 1,009 | 1,033 | 1,007 | 1,017 | +2.94% | 2,442,500 | 5414億6763万 | -4.24% | 39.37 | 2.11 |
06/04 | 965 | 990 | 962 | 988 | +3.13% | 1,717,200 | 5260億2755万 | -7.92% | 38.24 | 2.05 |
06/03 | 970 | 976 | 953 | 958 | -3.04% | 2,107,800 | 5100億5506万 | -11.71% | 37.08 | 1.99 |
05/31 | 1,000 | 1,005 | 985 | 988 | -2.66% | 2,678,200 | 5260億2755万 | -10.1% | 38.24 | 2.05 |
05/30 | 981 | 1,016 | 979 | 1,015 | +1.91% | 1,585,700 | 5404億280万 | -8.64% | 39.29 | 2.1 |
05/29 | 1,002 | 1,005 | 985 | 996 | -2.06% | 2,153,200 | 5302億8689万 | -11.23% | 38.55 | 2.06 |
05/28 | 988 | 1,023 | 987 | 1,017 | +3.46% | 2,071,800 | 5414億6763万 | -10.24% | 39.37 | 2.11 |
05/27 | 984 | 1,001 | 977 | 983 | -0.1% | 1,274,700 | 5233億6547万 | -14.07% | 38.05 | 2.04 |
05/24 | 974 | 992 | 960 | 984 | -0.51% | 2,251,500 | 5238億9789万 | -14.73% | 38.09 | 2.04 |
05/23 | 1,000 | 1,009 | 986 | 989 | -1.59% | 2,995,200 | 5265億5997万 | -15.11% | 38.28 | 2.05 |
05/22 | 1,020 | 1,031 | 1,004 | 1,005 | -0.79% | 2,175,400 | 5350億7864万 | -14.54% | 38.9 | 2.08 |
05/21 | 1,018 | 1,022 | 994 | 1,013 | -2.5% | 3,514,600 | 5393億3797万 | -14.73% | 39.21 | 2.1 |
05/20 | 1,051 | 1,057 | 1,029 | 1,039 | -0.95% | 1,554,100 | 5531億8080万 | -13.27% | 40.22 | 2.15 |
05/17 | 1,055 | 1,063 | 1,045 | 1,049 | +0.67% | 1,728,400 | 5585億496万 | -13.16% | 40.6 | 2.17 |
05/16 | 1,070 | 1,070 | 1,037 | 1,042 | -2.62% | 1,440,900 | 5547億7805万 | -14.38% | 40.33 | 2.16 |
05/15 | 1,063 | 1,082 | 1,049 | 1,070 | +1.81% | 1,837,600 | 5696億8571万 | -12.72% | 41.42 | 2.22 |
05/14 | 1,000 | 1,068 | 992 | 1,051 | +0.29% | 2,769,400 | 5595億6980万 | -14.76% | 40.68 | 2.18 |
05/13 | 1,038 | 1,068 | 1,017 | 1,048 | -2.15% | 2,049,700 | 5579億7255万 | -15.62% | 40.57 | 2.17 |
05/10 | 1,123 | 1,129 | 1,055 | 1,071 | -5.72% | 4,177,700 | 5702億1813万 | -14.18% | 41.46 | 2.22 |
05/09 | 1,149 | 1,151 | 1,121 | 1,136 | +0.53% | 1,947,500 | 6048億2520万 | -9.41% | 43.97 | 2.36 |
05/08 | 1,130 | 1,149 | 1,116 | 1,130 | -2.84% | 1,974,200 | 6016億3071万 | -10.17% | 43.74 | 2.34 |
05/07 | 1,224 | 1,227 | 1,154 | 1,163 | -5.91% | 3,499,500 | 6192億45万 | -7.84% | 45.02 | 2.41 |
04/26 | 1,270 | 1,279 | 1,222 | 1,236 | -4.04% | 2,905,000 | 6580億6686万 | -2.06% | 47.84 | 2.56 |
04/25 | 1,276 | 1,295 | 1,267 | 1,288 | +1.34% | 1,384,700 | 6857億5252万 | +2.06% | 49.86 | 2.67 |
04/24 | 1,300 | 1,328 | 1,270 | 1,271 | -1.78% | 2,659,000 | 6767億144万 | +0.87% | 49.2 | 2.64 |
04/23 | 1,295 | 1,318 | 1,281 | 1,294 | -0.23% | 1,397,000 | 6889億4702万 | +2.86% | 50.09 | 2.68 |
04/22 | 1,307 | 1,313 | 1,281 | 1,297 | -0.61% | 1,177,600 | 6905億4427万 | +3.26% | 50.2 | 2.69 |
04/19 | 1,276 | 1,309 | 1,274 | 1,305 | +2.35% | 1,683,800 | 6948億360万 | +4.23% | 50.51 | 2.71 |
04/18 | 1,278 | 1,301 | 1,271 | 1,275 | -0.86% | 1,618,700 | 6788億3111万 | +2.16% | 49.35 | 2.64 |
04/17 | 1,284 | 1,308 | 1,282 | 1,286 | +0.16% | 1,138,400 | 6846億8769万 | +3.21% | 49.78 | 2.67 |
04/16 | 1,285 | 1,323 | 1,276 | 1,284 | +0.23% | 2,155,500 | 6836億2286万 | +3.22% | 49.7 | 2.66 |
04/15 | 1,259 | 1,286 | 1,252 | 1,281 | +3.89% | 1,992,600 | 6820億2561万 | +3.14% | 49.58 | 2.66 |
04/12 | 1,267 | 1,267 | 1,233 | 1,233 | -2.3% | 1,477,300 | 6564億6961万 | -0.64% | 47.73 | 2.56 |
04/11 | 1,265 | 1,273 | 1,252 | 1,262 | -1.17% | 1,237,200 | 6719億969万 | +1.45% | 48.85 | 2.62 |
04/10 | 1,273 | 1,305 | 1,260 | 1,277 | -1.01% | 1,645,300 | 6798億9594万 | +2.32% | 49.43 | 2.65 |
04/09 | 1,270 | 1,290 | 1,267 | 1,290 | +1.98% | 1,279,800 | 6868億1735万 | +3.2% | 49.93 | 2.67 |
04/08 | 1,295 | 1,304 | 1,256 | 1,265 | -2.24% | 1,343,700 | 6735億694万 | +0.96% | 48.96 | 2.62 |
04/05 | 1,271 | 1,294 | 1,258 | 1,294 | +2.13% | 1,290,300 | 6889億4702万 | +3.19% | 50.09 | 2.68 |
04/04 | 1,285 | 1,296 | 1,263 | 1,267 | -0.86% | 1,264,500 | 6745億7177万 | +0.96% | 49.04 | 2.63 |
04/03 | 1,258 | 1,289 | 1,249 | 1,278 | +2.32% | 1,546,600 | 6804億2836万 | +1.59% | 49.47 | 2.65 |
04/02 | 1,286 | 1,295 | 1,244 | 1,249 | -0.72% | 1,389,900 | 6649億8828万 | -1.03% | 48.35 | 2.59 |
04/01 | 1,238 | 1,284 | 1,237 | 1,258 | +3.28% | 2,225,600 | 6697億8002万 | -0.63% | 48.69 | 2.61 |
03/29 | 1,219 | 1,237 | 1,214 | 1,218 | +1% | 1,349,800 | 6484億8336万 | -4.17% | 10.11 | 1.9 |
03/28 | 1,207 | 1,214 | 1,180 | 1,206 | -2.27% | 1,712,800 | 6420億9436万 | -5.56% | 10.01 | 1.88 |
03/27 | 1,237 | 1,244 | 1,218 | 1,234 | +0.49% | 1,173,800 | 6570億203万 | -3.82% | 10.24 | 1.92 |
03/26 | 1,200 | 1,232 | 1,187 | 1,228 | +3.98% | 2,001,400 | 6538億753万 | -4.36% | 10.19 | 1.91 |
03/25 | 1,191 | 1,192 | 1,157 | 1,181 | -3.67% | 1,970,100 | 6287億8395万 | -8.31% | 9.8 | 1.84 |
03/22 | 1,227 | 1,255 | 1,218 | 1,226 | -0.57% | 1,574,900 | 6527億4270万 | -4.89% | 10.18 | 1.91 |
03/20 | 1,246 | 1,248 | 1,225 | 1,233 | -0.64% | 926,700 | 6564億6961万 | -4.42% | 10.23 | 1.92 |
03/19 | 1,216 | 1,243 | 1,209 | 1,241 | +1.72% | 1,564,600 | 6607億2894万 | -3.95% | 10.3 | 1.93 |
03/18 | 1,195 | 1,220 | 1,194 | 1,220 | +1.92% | 1,375,900 | 6495億4820万 | -5.5% | 10.13 | 1.9 |
03/15 | 1,202 | 1,218 | 1,186 | 1,197 | -1.16% | 2,143,300 | 6373億261万 | -7.14% | 9.94 | 1.86 |
03/14 | 1,236 | 1,238 | 1,211 | 1,211 | -0.9% | 1,294,000 | 6447億5645万 | -6.12% | 10.05 | 1.88 |
03/13 | 1,259 | 1,264 | 1,208 | 1,222 | -2.47% | 2,217,300 | 6506億1303万 | -5.27% | 10.14 | 1.9 |
03/12 | 1,254 | 1,279 | 1,239 | 1,253 | +2.79% | 2,536,400 | 6671億1794万 | -2.87% | 10.4 | 1.95 |
03/11 | 1,202 | 1,231 | 1,174 | 1,219 | -3.18% | 4,684,300 | 6490億1578万 | -5.65% | 10.12 | 1.9 |
03/08 | 1,281 | 1,286 | 1,232 | 1,259 | -4.91% | 3,873,300 | 6703億1244万 | -2.7% | 10.45 | 1.96 |
03/07 | 1,336 | 1,336 | 1,289 | 1,324 | -2.14% | 3,123,400 | 7049億1952万 | +2.64% | 10.99 | 2.06 |
03/06 | 1,325 | 1,353 | 1,318 | 1,353 | +1.96% | 1,537,100 | 7203億5960万 | +5.37% | 11.23 | 2.11 |
03/05 | 1,332 | 1,352 | 1,313 | 1,327 | -1.85% | 1,344,300 | 7065億1677万 | +3.83% | 11.01 | 2.06 |
03/04 | 1,316 | 1,354 | 1,315 | 1,352 | +3.21% | 1,874,800 | 7198億2718万 | +6.12% | 11.22 | 2.1 |
03/01 | 1,316 | 1,333 | 1,301 | 1,310 | +0.61% | 1,647,800 | 6974億6569万 | +3.07% | 10.87 | 2.04 |
02/28 | 1,349 | 1,349 | 1,302 | 1,302 | -4.12% | 3,169,900 | 6932億635万 | +2.76% | 10.81 | 2.03 |
02/27 | 1,361 | 1,370 | 1,350 | 1,358 | 0% | 1,705,200 | 7230億2168万 | +7.69% | 11.27 | 2.11 |
02/26 | 1,387 | 1,388 | 1,331 | 1,358 | -0.95% | 2,033,400 | 7230億2168万 | +8.21% | 11.27 | 2.11 |
02/25 | 1,400 | 1,418 | 1,352 | 1,371 | +0.07% | 2,935,900 | 7299億4310万 | +9.59% | 11.38 | 2.13 |
02/22 | 1,346 | 1,397 | 1,340 | 1,370 | +0.37% | 2,464,900 | 7294億1068万 | +10.13% | 11.37 | 2.13 |
02/21 | 1,377 | 1,379 | 1,322 | 1,365 | +0.22% | 3,637,200 | 7267億4860万 | +10.62% | 11.33 | 2.12 |
02/20 | 1,291 | 1,388 | 1,290 | 1,362 | +7.58% | 5,184,400 | 7251億5135万 | +11.18% | 11.3 | 2.12 |
02/19 | 1,320 | 1,328 | 1,265 | 1,266 | -4.45% | 2,836,200 | 6740億3936万 | +4.03% | 10.51 | 1.97 |
02/18 | 1,246 | 1,353 | 1,240 | 1,325 | +9.87% | 4,837,800 | 7054億5193万 | +9.14% | 11 | 2.06 |
02/15 | 1,238 | 1,246 | 1,206 | 1,206 | -3.37% | 1,693,000 | 6420億9436万 | 0% | 10.01 | 1.88 |
02/14 | 1,261 | 1,282 | 1,241 | 1,248 | -2.35% | 1,552,200 | 6644億5586万 | +3.83% | 10.36 | 1.94 |
02/13 | 1,249 | 1,284 | 1,238 | 1,278 | +4.16% | 2,753,500 | 6804億2836万 | +6.77% | 10.61 | 1.99 |