株価チャート
2019/01/15~2019/06/13
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 |
06/13 | 260 | 264 | 259 | 264 | +1.15% | 8,800 | 23億1687万 | +3.53% | - | 1.79 |
06/12 | 256 | 262 | 251 | 261 | +3.16% | 18,500 | 22億9055万 | +1.95% | - | 1.77 |
06/11 | 257 | 257 | 252 | 253 | -0.39% | 11,300 | 22億2034万 | -1.56% | - | 1.72 |
06/10 | 250 | 255 | 249 | 254 | -1.55% | 12,500 | 22億2911万 | -1.55% | - | 1.73 |
06/07 | 253 | 258 | 253 | 258 | +1.57% | 2,700 | 22億6422万 | -0.39% | - | 1.75 |
06/06 | 252 | 258 | 251 | 254 | 0% | 6,600 | 22億2911万 | -2.31% | - | 1.73 |
06/05 | 247 | 258 | 245 | 254 | +2.42% | 15,500 | 22億2911万 | -3.05% | - | 1.73 |
06/04 | 238 | 248 | 237 | 248 | +4.64% | 9,400 | 21億7646万 | -6.06% | - | 1.69 |
06/03 | 246 | 246 | 225 | 237 | -3.66% | 23,800 | 20億7992万 | -10.9% | - | 1.61 |
05/31 | 247 | 249 | 245 | 246 | -1.2% | 6,500 | 21億5891万 | -8.55% | - | 1.67 |
05/30 | 246 | 250 | 246 | 249 | +1.22% | 2,700 | 21億8523万 | -8.12% | - | 1.69 |
05/29 | 250 | 250 | 246 | 246 | -1.6% | 4,600 | 21億5891万 | -9.89% | - | 1.67 |
05/28 | 246 | 250 | 246 | 250 | +1.63% | 6,700 | 21億9401万 | -8.76% | - | 1.7 |
05/27 | 249 | 249 | 245 | 246 | -1.6% | 5,000 | 21億5891万 | -10.87% | - | 1.67 |
05/24 | 250 | 251 | 246 | 250 | -1.57% | 12,000 | 21億9401万 | -10.07% | - | 1.7 |
05/23 | 249 | 254 | 247 | 254 | +0.4% | 8,300 | 22億2911万 | -8.96% | - | 1.73 |
05/22 | 250 | 254 | 249 | 253 | +2.02% | 5,300 | 22億2034万 | -10.28% | - | 1.72 |
05/21 | 246 | 268 | 246 | 248 | +2.9% | 64,500 | 21億7646万 | -12.68% | - | 1.69 |
05/20 | 245 | 247 | 241 | 241 | -4.37% | 27,000 | 21億1502万 | -15.73% | - | 1.64 |
05/17 | 255 | 256 | 252 | 252 | -1.56% | 8,200 | 22億1156万 | -12.2% | - | 1.71 |
05/16 | 255 | 258 | 251 | 256 | -5.54% | 43,600 | 22億4667万 | -11.11% | - | 1.74 |
05/15 | 270 | 276 | 262 | 271 | -0.37% | 17,900 | 23億7831万 | -6.23% | - | 1.84 |
05/14 | 277 | 277 | 268 | 272 | -2.86% | 17,700 | 23億8708万 | -5.88% | - | 1.85 |
05/13 | 275 | 282 | 275 | 280 | -1.06% | 20,200 | 24億5729万 | -3.11% | - | 1.9 |
05/10 | 286 | 286 | 282 | 283 | -0.7% | 3,400 | 24億8362万 | -1.74% | - | 1.92 |
05/09 | 280 | 285 | 279 | 285 | +1.79% | 17,600 | 25億117万 | -0.7% | - | 1.94 |
05/08 | 283 | 283 | 280 | 280 | -1.06% | 9,400 | 24億5729万 | -1.75% | - | 1.9 |
05/07 | 282 | 285 | 280 | 283 | -0.7% | 9,200 | 24億8362万 | -0.35% | - | 1.92 |
04/26 | 293 | 293 | 285 | 285 | -1.38% | 12,100 | 25億117万 | +0.71% | - | 1.94 |
04/25 | 293 | 295 | 288 | 289 | -1.37% | 15,700 | 25億3628万 | +2.48% | - | 1.96 |
04/24 | 302 | 302 | 291 | 293 | -2.33% | 10,500 | 25億7138万 | +4.27% | - | 1.99 |
04/23 | 305 | 305 | 296 | 300 | -2.28% | 10,900 | 26億3281万 | +7.14% | - | 2.04 |
04/22 | 304 | 307 | 294 | 307 | -0.32% | 44,600 | 26億9424万 | +10.43% | - | 2.09 |
04/19 | 296 | 312 | 296 | 308 | +4.76% | 71,800 | 27億302万 | +11.19% | - | 2.09 |
04/18 | 313 | 313 | 294 | 294 | +1.03% | 40,500 | 25億8016万 | +6.91% | - | 2 |
04/17 | 285 | 325 | 285 | 291 | +2.46% | 222,800 | 25億5383万 | +6.2% | - | 1.98 |
04/16 | 300 | 300 | 284 | 284 | -3.07% | 16,800 | 24億9240万 | +4.03% | - | 1.93 |
04/15 | 285 | 296 | 282 | 293 | +2.09% | 31,500 | 25億7138万 | +7.72% | - | 1.99 |
04/12 | 298 | 298 | 286 | 287 | -3.69% | 21,800 | 25億1872万 | +5.9% | - | 1.95 |
04/11 | 301 | 305 | 292 | 298 | -2.93% | 52,100 | 26億1526万 | +9.96% | - | 2.03 |
04/10 | 312 | 328 | 302 | 307 | -4.06% | 114,600 | 26億9424万 | +13.28% | - | 2.09 |
04/09 | 341 | 365 | 307 | 320 | +9.22% | 818,700 | 28億833万 | +18.08% | - | 2.18 |
04/08 | 279 | 295 | 279 | 293 | +6.16% | 69,600 | 25億7138万 | +8.52% | - | 1.99 |
04/05 | 272 | 287 | 267 | 276 | +1.47% | 47,700 | 24億2219万 | +2.22% | - | 1.88 |
04/04 | 271 | 278 | 271 | 272 | -0.37% | 10,100 | 23億8708万 | +0.37% | - | 1.85 |
04/03 | 272 | 281 | 264 | 273 | +3.41% | 44,000 | 23億9586万 | +0.37% | - | 1.86 |
04/02 | 267 | 284 | 262 | 264 | -4% | 68,500 | 23億1687万 | -3.3% | - | 1.79 |
04/01 | 254 | 310 | 254 | 275 | +8.27% | 626,700 | 24億1341万 | 0% | - | 1.87 |
03/29 | 258 | 258 | 253 | 254 | -1.17% | 22,700 | 22億2911万 | -7.97% | - | 1.63 |
03/28 | 254 | 260 | 254 | 257 | +1.18% | 16,900 | 22億5544万 | -7.55% | - | 1.65 |
03/27 | 253 | 257 | 253 | 254 | +0.4% | 21,700 | 22億2911万 | -9.29% | - | 1.63 |
03/26 | 255 | 258 | 252 | 253 | -1.17% | 24,000 | 22億2034万 | -9.96% | - | 1.63 |
03/25 | 251 | 296 | 249 | 256 | +1.19% | 247,700 | 22億4667万 | -9.54% | - | 1.65 |
03/22 | 260 | 280 | 250 | 253 | -0.78% | 80,600 | 22億2034万 | -10.92% | - | 1.63 |
03/20 | 266 | 266 | 252 | 255 | -3.41% | 57,600 | 22億3789万 | -10.53% | - | 1.64 |
03/19 | 268 | 268 | 262 | 264 | -1.49% | 3,000 | 23億1687万 | -7.69% | - | 1.7 |
03/18 | 266 | 268 | 265 | 268 | +1.13% | 4,300 | 23億5198万 | -6.62% | - | 1.72 |
03/15 | 266 | 266 | 261 | 265 | +0.76% | 10,500 | 23億2565万 | -7.99% | - | 1.7 |
03/14 | 275 | 275 | 263 | 263 | -3.31% | 25,100 | 23億810万 | -8.68% | - | 1.69 |
03/13 | 279 | 279 | 263 | 272 | -2.51% | 26,800 | 23億8708万 | -5.56% | - | 1.75 |
03/12 | 259 | 283 | 259 | 279 | +6.9% | 41,300 | 24億4852万 | -3.13% | - | 1.79 |
03/11 | 260 | 264 | 257 | 261 | -2.61% | 30,400 | 22億9055万 | -9.38% | - | 1.68 |
03/08 | 270 | 278 | 268 | 268 | -4.63% | 45,600 | 23億5198万 | -6.94% | - | 1.72 |
03/07 | 293 | 293 | 281 | 281 | -4.1% | 28,500 | 24億6607万 | -2.09% | - | 1.81 |
03/06 | 302 | 306 | 292 | 293 | -2.01% | 41,800 | 25億7138万 | +2.09% | - | 1.88 |
03/05 | 299 | 307 | 297 | 299 | 0% | 24,300 | 26億2404万 | +4.55% | - | 1.92 |
03/04 | 305 | 322 | 299 | 299 | -0.33% | 126,100 | 26億2404万 | +4.91% | - | 1.92 |
03/01 | 299 | 306 | 298 | 300 | +0.33% | 28,600 | 26億3281万 | +5.63% | - | 1.93 |
02/28 | 307 | 307 | 299 | 299 | 0% | 21,800 | 26億2404万 | +5.65% | - | 1.92 |
02/27 | 306 | 306 | 299 | 299 | 0% | 18,800 | 26億2404万 | +6.03% | - | 1.92 |
02/26 | 304 | 308 | 298 | 299 | -1.64% | 7,200 | 26億2404万 | +6.41% | - | 1.92 |
02/25 | 295 | 306 | 293 | 304 | +1.67% | 29,700 | 26億6792万 | +8.19% | - | 1.95 |
02/22 | 301 | 301 | 294 | 299 | -0.33% | 11,800 | 26億2404万 | +6.79% | - | 1.92 |
02/21 | 304 | 304 | 300 | 300 | -1.96% | 7,800 | 26億3281万 | +7.14% | - | 1.93 |
02/20 | 303 | 306 | 293 | 306 | +1.32% | 35,800 | 26億8547万 | +9.68% | - | 1.97 |
02/19 | 299 | 310 | 292 | 302 | +0.67% | 53,100 | 26億5036万 | +9.03% | - | 1.94 |
02/18 | 282 | 309 | 275 | 300 | +6.38% | 71,400 | 26億3281万 | +8.7% | - | 1.93 |
02/15 | 278 | 288 | 268 | 282 | +0.71% | 87,500 | 24億7484万 | +2.92% | - | 1.81 |
02/14 | 274 | 284 | 273 | 280 | 0% | 45,100 | 24億5729万 | +2.56% | - | 1.8 |
02/13 | 271 | 289 | 266 | 280 | +2.94% | 162,900 | 24億5729万 | +2.94% | - | 1.8 |
02/12 | 292 | 292 | 267 | 272 | -11.11% | 205,300 | 23億8708万 | +0.37% | - | 1.75 |
02/08 | 267 | 325 | 267 | 306 | +17.69% | 877,400 | 26億8547万 | +13.33% | - | 1.97 |
02/07 | 262 | 276 | 259 | 260 | -1.52% | 17,200 | 22億8177万 | -2.62% | - | 1.67 |
02/06 | 266 | 266 | 263 | 264 | -0.75% | 8,600 | 23億1687万 | -1.12% | - | 1.7 |
02/05 | 270 | 271 | 263 | 266 | -1.48% | 7,300 | 23億3443万 | +0.38% | - | 1.71 |
02/04 | 264 | 270 | 261 | 270 | +1.89% | 15,200 | 23億6953万 | +2.66% | - | 1.74 |
02/01 | 262 | 265 | 260 | 265 | +1.15% | 6,700 | 23億2565万 | +1.15% | - | 1.7 |
01/31 | 269 | 269 | 261 | 262 | +0.38% | 9,300 | 22億9932万 | +0.38% | - | 1.68 |
01/30 | 278 | 278 | 260 | 261 | -4.04% | 19,000 | 22億9055万 | 0% | - | 1.68 |
01/29 | 272 | 278 | 269 | 272 | 0% | 14,300 | 23億8708万 | +3.82% | - | 1.75 |
01/28 | 275 | 284 | 272 | 272 | -0.37% | 26,800 | 23億8708万 | +3.42% | - | 1.75 |
01/25 | 275 | 281 | 273 | 273 | -2.5% | 30,200 | 23億9586万 | +3.41% | - | 1.76 |
01/24 | 280 | 286 | 274 | 280 | 0% | 12,500 | 24億5729万 | +5.26% | - | 1.8 |
01/23 | 268 | 288 | 265 | 280 | +2.94% | 44,400 | 24億5729万 | +4.87% | - | 1.8 |
01/22 | 282 | 282 | 271 | 272 | -4.56% | 45,400 | 23億8708万 | +1.49% | - | 1.75 |
01/21 | 292 | 299 | 285 | 285 | -1.04% | 54,600 | 25億117万 | +5.56% | - | 1.83 |
01/18 | 288 | 296 | 280 | 288 | -2.7% | 55,300 | 25億2750万 | +5.88% | - | 1.85 |
01/17 | 269 | 305 | 268 | 296 | +8.03% | 131,600 | 25億9771万 | +8.42% | - | 1.9 |
01/16 | 261 | 278 | 258 | 274 | +3.79% | 30,700 | 24億463万 | -0.36% | - | 1.76 |
01/15 | 256 | 267 | 254 | 264 | -1.49% | 22,500 | 23億1687万 | -5.38% | - | 1.7 |