株価チャート
2019/03/14～2019/07/23
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 |
| 07/23 | 1,475 | 1,491 | 1,450 | 1,452 | -0.68% | 13,700 | 46億3115万 | +0.14% | 25.51 | 2.56 |
| 07/22 | 1,410 | 1,465 | 1,400 | 1,462 | +3.76% | 14,000 | 46億6304万 | +1.18% | 25.69 | 2.58 |
| 07/19 | 1,410 | 1,415 | 1,383 | 1,409 | -0.07% | 13,800 | 44億9400万 | -2.15% | 24.76 | 2.49 |
| 07/18 | 1,400 | 1,434 | 1,381 | 1,410 | -0.49% | 11,000 | 44億9719万 | -2.08% | 24.77 | 2.49 |
| 07/17 | 1,438 | 1,440 | 1,390 | 1,417 | +0.07% | 6,800 | 45億1952万 | -1.53% | 24.9 | 2.5 |
| 07/16 | 1,400 | 1,434 | 1,374 | 1,416 | -0.28% | 13,200 | 45億1633万 | -1.39% | 24.88 | 2.5 |
| 07/12 | 1,437 | 1,446 | 1,392 | 1,420 | -1.93% | 27,900 | 45億2909万 | -1.05% | 24.95 | 2.51 |
| 07/11 | 1,424 | 1,463 | 1,421 | 1,448 | -0.41% | 5,500 | 46億1839万 | +0.91% | 25.44 | 2.56 |
| 07/10 | 1,401 | 1,467 | 1,387 | 1,454 | +2.18% | 11,700 | 46億3753万 | +0.9% | 25.55 | 2.57 |
| 07/09 | 1,427 | 1,474 | 1,403 | 1,423 | -1.18% | 26,100 | 45億3865万 | -1.73% | 25 | 2.51 |
| 07/08 | 1,474 | 1,494 | 1,433 | 1,440 | -3.55% | 32,200 | 45億9288万 | -1.17% | 25.3 | 2.54 |
| 07/05 | 1,479 | 1,511 | 1,470 | 1,493 | -1.71% | 27,000 | 47億6192万 | +2.12% | 26.23 | 2.64 |
| 07/04 | 1,493 | 1,529 | 1,493 | 1,519 | +1.06% | 22,200 | 48億4485万 | +4.11% | 26.69 | 2.68 |
| 07/03 | 1,483 | 1,505 | 1,483 | 1,503 | +1.55% | 10,000 | 47億9381万 | +4.16% | 26.41 | 2.65 |
| 07/02 | 1,521 | 1,521 | 1,432 | 1,480 | -3.27% | 50,600 | 47億2046万 | +3.86% | 26 | 2.61 |
| 07/01 | 1,552 | 1,593 | 1,530 | 1,530 | +0.59% | 30,600 | 48億7993万 | +8.51% | 26.88 | 2.7 |
| 06/28 | 1,574 | 1,575 | 1,505 | 1,521 | -1.74% | 65,400 | 48億5122万 | +9.35% | 26.72 | 2.69 |
| 06/27 | 1,495 | 1,570 | 1,434 | 1,548 | +2.18% | 53,900 | 49億3734万 | +12.83% | 27.2 | 2.73 |
| 06/26 | 1,531 | 1,628 | 1,495 | 1,515 | -1.17% | 137,400 | 48億3209万 | +11.89% | 26.62 | 2.68 |
| 06/25 | 1,444 | 1,548 | 1,444 | 1,533 | +5.29% | 111,100 | 48億8950万 | +14.57% | 26.93 | 2.71 |
| 06/24 | 1,401 | 1,465 | 1,388 | 1,456 | +4.97% | 66,600 | 46億4391万 | +10.39% | 25.58 | 2.57 |
| 06/21 | 1,370 | 1,439 | 1,362 | 1,387 | +1.91% | 99,700 | 44億2383万 | +6.37% | 24.37 | 2.45 |
| 06/20 | 1,382 | 1,383 | 1,347 | 1,361 | -1.16% | 40,800 | 43億4090万 | +5.5% | 23.91 | 2.4 |
| 06/19 | 1,293 | 1,382 | 1,293 | 1,377 | +7.24% | 81,200 | 43億9194万 | +7.83% | 24.19 | 2.43 |
| 06/18 | 1,304 | 1,311 | 1,281 | 1,284 | -2.06% | 30,200 | 40億9531万 | +1.74% | 22.56 | 2.27 |
| 06/17 | 1,324 | 1,340 | 1,288 | 1,311 | -3.18% | 69,100 | 41億8143万 | +4.96% | 23.03 | 2.32 |
| 06/14 | 1,396 | 1,406 | 1,353 | 1,354 | -2.52% | 43,600 | 43億1858万 | +9.55% | 23.79 | 2.39 |
| 06/13 | 1,422 | 1,444 | 1,370 | 1,389 | -0.64% | 67,700 | 44億3021万 | +13.76% | 24.4 | 2.45 |
| 06/12 | 1,374 | 1,437 | 1,349 | 1,398 | +3.71% | 136,900 | 44億5892万 | +16.11% | 24.56 | 2.47 |
| 06/11 | 1,433 | 1,437 | 1,320 | 1,348 | -3.16% | 149,900 | 42億9944万 | +13.56% | 23.68 | 2.38 |
| 06/10 | 1,423 | 1,463 | 1,380 | 1,392 | -1.14% | 140,100 | 44億3978万 | +18.77% | 24.46 | 2.46 |
| 06/07 | 1,500 | 1,523 | 1,380 | 1,408 | -12.55% | 386,400 | 44億9081万 | +21.9% | 24.74 | 2.49 |
| 06/06 | 1,660 | 1,752 | 1,594 | 1,610 | -0.62% | 469,100 | 51億3509万 | +41.6% | 28.29 | 2.84 |
| 06/05 | 1,680 | 1,744 | 1,558 | 1,620 | -1.76% | 503,800 | 51億6699万 | +45.95% | 28.46 | 2.86 |
| 06/04 | 1,610 | 1,772 | 1,461 | 1,649 | +5.03% | 1,192,500 | 52億5948万 | +52.26% | 28.97 | 2.91 |
| 06/03 | 1,553 | 1,707 | 1,415 | 1,570 | +11.19% | 1,702,100 | 50億751万 | +48.82% | 27.58 | 2.77 |
| 05/31 | 1,113 | 1,412 | 1,106 | 1,412 | +26.98% | 933,800 | 45億357万 | +37.09% | 24.81 | 2.49 |
| 05/30 | 1,061 | 1,112 | 1,054 | 1,112 | +3.93% | 47,000 | 35億4672万 | +9.99% | 19.54 | 1.96 |
| 05/29 | 1,089 | 1,097 | 1,051 | 1,070 | -1.92% | 29,600 | 34億1276万 | +6.57% | 18.8 | 1.89 |
| 05/28 | 1,045 | 1,108 | 1,045 | 1,091 | +3.81% | 59,900 | 34億7974万 | +9.21% | 19.17 | 1.93 |
| 05/27 | 1,066 | 1,084 | 1,038 | 1,051 | -1.31% | 35,000 | 33億5216万 | +5.63% | 18.47 | 1.86 |
| 05/24 | 1,079 | 1,098 | 1,062 | 1,065 | -3.09% | 53,800 | 33億9681万 | +7.47% | 18.71 | 1.88 |
| 05/23 | 1,110 | 1,132 | 1,078 | 1,099 | -0.63% | 41,600 | 35億526万 | +11.46% | 19.31 | 1.94 |
| 05/22 | 1,074 | 1,106 | 1,055 | 1,106 | +5.03% | 53,400 | 35億2758万 | +12.86% | 19.43 | 1.95 |
| 05/21 | 1,090 | 1,147 | 1,050 | 1,053 | -3.39% | 112,800 | 33億5854万 | +8.33% | 18.5 | 1.86 |
| 05/20 | 1,059 | 1,107 | 1,035 | 1,090 | +5.93% | 97,400 | 34億7655万 | +12.6% | 19.15 | 1.93 |
| 05/17 | 1,027 | 1,052 | 994 | 1,029 | -0.1% | 68,500 | 32億8199万 | +7.19% | 18.08 | 1.82 |
| 05/16 | 986 | 1,051 | 980 | 1,030 | +1.38% | 140,200 | 32億8518万 | +7.85% | 18.1 | 1.82 |
| 05/15 | 969 | 1,016 | 959 | 1,016 | +6.39% | 65,800 | 32億4053万 | +6.95% | 17.85 | 1.79 |
| 05/14 | 942 | 965 | 935 | 955 | -1.75% | 36,400 | 30億4597万 | +0.84% | 16.78 | 1.69 |
| 05/13 | 990 | 991 | 970 | 972 | -0.92% | 31,600 | 31億19万 | +2.75% | 17.08 | 1.72 |
| 05/10 | 968 | 996 | 968 | 981 | +0.31% | 33,700 | 31億2889万 | +4.14% | 17.24 | 1.73 |
| 05/09 | 970 | 980 | 960 | 978 | +1.03% | 20,200 | 31億1933万 | +4.15% | 17.18 | 1.73 |
| 05/08 | 982 | 982 | 940 | 968 | -1.43% | 26,600 | 30億8743万 | +3.31% | 17.01 | 1.71 |
| 05/07 | 955 | 998 | 951 | 982 | +2.72% | 31,900 | 31億3208万 | +5.03% | 17.25 | 1.73 |
| 04/26 | 951 | 964 | 946 | 956 | -0.31% | 23,300 | 30億4916万 | +2.47% | 16.8 | 1.69 |
| 04/25 | 948 | 984 | 938 | 959 | +1.16% | 40,100 | 30億5873万 | +2.9% | 16.85 | 1.69 |
| 04/24 | 932 | 953 | 932 | 948 | +2.05% | 20,500 | 30億2364万 | +1.83% | 16.66 | 1.67 |
| 04/23 | 950 | 950 | 926 | 929 | -1.8% | 24,500 | 29億6304万 | -0.32% | 16.32 | 1.64 |
| 04/22 | 942 | 953 | 940 | 946 | -0.42% | 18,200 | 30億1679万 | +1.18% | 16.62 | 1.67 |
| 04/19 | 940 | 950 | 940 | 950 | +1.06% | 11,300 | 30億2955万 | +1.5% | 16.69 | 1.68 |
| 04/18 | 944 | 950 | 934 | 940 | +0.21% | 18,400 | 29億9766万 | -0.21% | 16.51 | 1.66 |
| 04/17 | 954 | 980 | 931 | 938 | -1.68% | 53,400 | 29億9128万 | - | 16.48 | 1.66 |
| 04/16 | 957 | 974 | 941 | 954 | -1.65% | 35,600 | 30億4230万 | - | 16.76 | 1.68 |
| 04/15 | 990 | 1,010 | 970 | 970 | -0.1% | 84,800 | 30億9333万 | - | 17.04 | 1.71 |
| 04/12 | 953 | 986 | 944 | 971 | +3.41% | 113,600 | 30億9651万 | - | 17.06 | 1.71 |
| 04/11 | 935 | 939 | 920 | 939 | -0.53% | 16,400 | 29億9447万 | - | 16.5 | 1.66 |
| 04/10 | 902 | 944 | 902 | 944 | +3.85% | 33,600 | 30億1041万 | - | 16.58 | 1.67 |
| 04/09 | 930 | 936 | 903 | 909 | -3.3% | 38,700 | 28億9880万 | - | 15.97 | 1.61 |
| 04/08 | 900 | 941 | 895 | 940 | +5.03% | 72,000 | 29億9766万 | - | 16.51 | 1.66 |
| 04/05 | 890 | 899 | 883 | 895 | -0.11% | 21,400 | 28億5415万 | - | 15.72 | 1.58 |
| 04/04 | 899 | 911 | 880 | 896 | -0.99% | 53,400 | 28億5734万 | - | 15.74 | 1.58 |
| 04/03 | 939 | 944 | 889 | 905 | -4.44% | 68,300 | 28億8604万 | - | 15.9 | 1.6 |
| 04/02 | 938 | 970 | 923 | 947 | +2.6% | 140,200 | 30億1998万 | - | 16.64 | 1.67 |
| 04/01 | 868 | 925 | 865 | 923 | +4.53% | 74,000 | 28億3268万 | - | 15.6 | 1.57 |
| 03/29 | 901 | 909 | 870 | 883 | -2.65% | 71,500 | 27億992万 | - | 11.16 | 1.59 |
| 03/28 | 902 | 909 | 892 | 907 | -0.87% | 26,400 | 27億8358万 | - | 11.46 | 1.63 |
| 03/27 | 906 | 922 | 905 | 915 | -1.4% | 36,000 | 28億813万 | - | 11.56 | 1.64 |
| 03/26 | 931 | 940 | 926 | 928 | -0.75% | 35,200 | 28億4803万 | - | 11.73 | 1.67 |
| 03/25 | 898 | 939 | 889 | 935 | +0.21% | 86,700 | 28億6951万 | - | 11.82 | 1.68 |
| 03/22 | 931 | 940 | 924 | 933 | -0.96% | 69,800 | 28億6337万 | - | 11.79 | 1.68 |
| 03/20 | 945 | 956 | 915 | 942 | -1.57% | 86,500 | 28億9099万 | - | 11.91 | 1.69 |
| 03/19 | 982 | 994 | 940 | 957 | -5.71% | 177,100 | 29億3703万 | - | 12.09 | 1.72 |
| 03/18 | 960 | 1,027 | 936 | 1,015 | +4.1% | 350,000 | 31億1503万 | - | 12.83 | 1.82 |
| 03/15 | 1,040 | 1,113 | 930 | 975 | -11.36% | 572,600 | 29億9227万 | - | 12.32 | 1.75 |
| 03/14 | 1,214 | 1,241 | 1,081 | 1,100 | 0% | 3,099,100 | 33億7590万 | - | 13.9 | 1.98 |
