株価チャート
2019/01/29~2019/06/27
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 |
06/27 | 2,549 | 2,660 | 2,549 | 2,647 | +3.24% | 33,900 | 388億4475万 | +5.12% | 4.84 | 1.11 |
06/26 | 2,518 | 2,581 | 2,518 | 2,564 | +1.42% | 11,900 | 376億2673万 | +2.19% | 4.69 | 1.08 |
06/25 | 2,548 | 2,560 | 2,515 | 2,528 | -0.82% | 6,200 | 370億9843万 | +1.08% | 4.62 | 1.06 |
06/24 | 2,565 | 2,566 | 2,535 | 2,549 | -0.62% | 9,800 | 374億660万 | +2.21% | 4.66 | 1.07 |
06/21 | 2,493 | 2,570 | 2,464 | 2,565 | +2.81% | 25,900 | 376億4140万 | +3.18% | 4.69 | 1.08 |
06/20 | 2,471 | 2,496 | 2,466 | 2,495 | +0.44% | 4,000 | 366億1415万 | +0.77% | 4.56 | 1.05 |
06/19 | 2,427 | 2,508 | 2,427 | 2,484 | +2.73% | 15,200 | 364億5272万 | +0.65% | 4.54 | 1.04 |
06/18 | 2,461 | 2,473 | 2,418 | 2,418 | -2.77% | 16,000 | 354億8417万 | -1.71% | 4.42 | 1.02 |
06/17 | 2,496 | 2,513 | 2,449 | 2,487 | -0.44% | 9,400 | 364億9675万 | +1.34% | 4.55 | 1.04 |
06/14 | 2,479 | 2,503 | 2,479 | 2,498 | +0.93% | 7,000 | 366億5817万 | +2.13% | 4.57 | 1.05 |
06/13 | 2,522 | 2,525 | 2,462 | 2,475 | -2.52% | 14,200 | 363億2065万 | +1.52% | 4.52 | 1.04 |
06/12 | 2,526 | 2,539 | 2,510 | 2,539 | +0.51% | 11,300 | 372億5985万 | +4.4% | 4.64 | 1.07 |
06/11 | 2,551 | 2,581 | 2,511 | 2,526 | -1.33% | 17,400 | 370億6908万 | +4.25% | 4.62 | 1.06 |
06/10 | 2,529 | 2,560 | 2,514 | 2,560 | +1.59% | 11,400 | 375億6803万 | +5.87% | 4.68 | 1.07 |
06/07 | 2,536 | 2,536 | 2,479 | 2,520 | +0.32% | 10,200 | 369億8103万 | +4.43% | 4.61 | 1.06 |
06/06 | 2,521 | 2,538 | 2,499 | 2,512 | -1.45% | 7,000 | 368億6363万 | +4.28% | 4.59 | 1.05 |
06/05 | 2,538 | 2,558 | 2,517 | 2,549 | +1.27% | 18,600 | 374億660万 | +5.9% | 4.66 | 1.07 |
06/04 | 2,440 | 2,525 | 2,440 | 2,517 | +3.11% | 16,700 | 369億3700万 | +4.66% | 4.6 | 1.06 |
06/03 | 2,479 | 2,481 | 2,440 | 2,441 | -2.83% | 10,200 | 358億2170万 | +1.62% | 4.46 | 1.02 |
05/31 | 2,538 | 2,538 | 2,496 | 2,512 | -0.67% | 13,100 | 368億6363万 | +4.58% | 4.59 | 1.05 |
05/30 | 2,495 | 2,529 | 2,490 | 2,529 | +1.24% | 9,000 | 371億1310万 | +5.38% | 4.62 | 1.06 |
05/29 | 2,484 | 2,503 | 2,462 | 2,498 | -0.95% | 9,400 | 366億5817万 | +4.13% | 4.57 | 1.05 |
05/28 | 2,543 | 2,543 | 2,479 | 2,522 | -0.83% | 22,600 | 370億1038万 | +5.13% | 4.61 | 1.06 |
05/27 | 2,484 | 2,561 | 2,479 | 2,543 | +2.62% | 27,100 | 373億1855万 | +6% | 4.65 | 1.07 |
05/24 | 2,420 | 2,479 | 2,420 | 2,478 | +2.78% | 17,700 | 363億6467万 | +3.42% | 4.53 | 1.04 |
05/23 | 2,370 | 2,433 | 2,370 | 2,411 | +1.73% | 18,400 | 353億8145万 | +0.63% | 4.41 | 1.01 |
05/22 | 2,365 | 2,394 | 2,357 | 2,370 | +0.55% | 10,700 | 347億7977万 | -1.21% | 4.33 | 1 |
05/21 | 2,339 | 2,372 | 2,320 | 2,357 | +0.94% | 26,300 | 345億8900万 | -1.96% | 4.31 | 0.99 |
05/20 | 2,351 | 2,351 | 2,326 | 2,335 | +0.26% | 8,500 | 342億6615万 | -3.19% | 4.27 | 0.98 |
05/17 | 2,322 | 2,365 | 2,322 | 2,329 | +1.61% | 21,400 | 341億7810万 | -4% | 4.26 | 0.98 |
05/16 | 2,294 | 2,320 | 2,259 | 2,292 | -0.04% | 19,200 | 336億3512万 | -6.07% | 4.19 | 0.96 |
05/15 | 2,273 | 2,295 | 2,245 | 2,293 | +1.28% | 18,500 | 336億4980万 | -6.52% | 4.19 | 0.96 |
05/14 | 2,240 | 2,271 | 2,202 | 2,264 | -0.53% | 21,700 | 332億2422万 | -8.12% | 4.14 | 0.95 |
05/13 | 2,323 | 2,337 | 2,276 | 2,276 | -1.34% | 18,300 | 334億32万 | -8.04% | 4.16 | 0.96 |
05/10 | 2,329 | 2,365 | 2,287 | 2,307 | -1.03% | 16,300 | 338億5525万 | -7.2% | 4.22 | 0.97 |
05/09 | 2,297 | 2,344 | 2,250 | 2,331 | +1.04% | 28,700 | 342億745万 | -6.57% | 4.26 | 0.98 |
05/08 | 2,385 | 2,385 | 2,304 | 2,307 | -3.51% | 36,000 | 338億5525万 | -8.05% | 4.22 | 0.97 |
05/07 | 2,424 | 2,446 | 2,385 | 2,391 | -2.01% | 22,400 | 350億8795万 | -5.31% | 4.37 | 1 |
04/26 | 2,427 | 2,459 | 2,385 | 2,440 | +0.87% | 30,000 | 358億702万 | -3.79% | 4.46 | 1.02 |
04/25 | 2,415 | 2,442 | 2,401 | 2,419 | -1.87% | 60,000 | 354億9885万 | -5.14% | 4.42 | 1.02 |
04/24 | 2,501 | 2,515 | 2,462 | 2,465 | -1.2% | 21,600 | 361億7390万 | -3.75% | 4.51 | 1.03 |
04/23 | 2,437 | 2,501 | 2,437 | 2,495 | +1.67% | 20,100 | 366億1415万 | -2.84% | 4.56 | 1.05 |
04/22 | 2,439 | 2,456 | 2,420 | 2,454 | +0.41% | 13,200 | 360億1247万 | -4.66% | 4.49 | 1.03 |
04/19 | 2,460 | 2,468 | 2,435 | 2,444 | -0.53% | 13,500 | 358億6572万 | -5.27% | 4.47 | 1.03 |
04/18 | 2,544 | 2,544 | 2,441 | 2,457 | -2.03% | 19,900 | 360億5650万 | -4.99% | 4.49 | 1.03 |
04/17 | 2,501 | 2,516 | 2,481 | 2,508 | +0.64% | 14,900 | 368億493万 | -3.32% | 4.58 | 1.05 |
04/16 | 2,520 | 2,534 | 2,490 | 2,492 | -1.11% | 12,400 | 365億7012万 | -4.23% | 4.56 | 1.05 |
04/15 | 2,488 | 2,531 | 2,488 | 2,520 | +2.48% | 18,500 | 369億8103万 | -3.34% | 4.61 | 1.06 |
04/12 | 2,490 | 2,511 | 2,457 | 2,459 | -1.24% | 12,800 | 360億8585万 | -5.82% | 4.5 | 1.03 |
04/11 | 2,472 | 2,496 | 2,450 | 2,490 | +0.36% | 19,800 | 365億4077万 | -5.03% | 4.55 | 1.05 |
04/10 | 2,485 | 2,541 | 2,478 | 2,481 | -0.36% | 22,400 | 364億870万 | -5.77% | 4.54 | 1.04 |
04/09 | 2,553 | 2,578 | 2,473 | 2,490 | -2.77% | 43,000 | 365億4077万 | -5.75% | 4.55 | 1.05 |
04/08 | 2,584 | 2,609 | 2,527 | 2,561 | -4.58% | 92,500 | 375億8270万 | -3.5% | 4.68 | 1.08 |
04/05 | 2,688 | 2,709 | 2,673 | 2,684 | +0.6% | 16,700 | 393億8773万 | +0.79% | 4.91 | 1.13 |
04/04 | 2,639 | 2,692 | 2,625 | 2,668 | +1.68% | 16,500 | 391億5293万 | +0.04% | 4.88 | 1.12 |
04/03 | 2,561 | 2,624 | 2,547 | 2,624 | +2.14% | 20,200 | 385億723万 | -1.76% | 4.8 | 1.1 |
04/02 | 2,565 | 2,569 | 2,525 | 2,569 | +1.46% | 17,300 | 377億10万 | -4% | 4.7 | 1.08 |
04/01 | 2,562 | 2,595 | 2,522 | 2,532 | -1.17% | 43,300 | 371億5713万 | -5.66% | 4.63 | 1.06 |
03/29 | 2,565 | 2,565 | 2,501 | 2,562 | +0.91% | 31,900 | 375億9738万 | -4.79% | 4.02 | 1.14 |
03/28 | 2,644 | 2,644 | 2,531 | 2,539 | -4.62% | 46,300 | 372億5985万 | -5.79% | 3.98 | 1.13 |
03/27 | 2,710 | 2,711 | 2,621 | 2,662 | -2.06% | 55,900 | 390億6488万 | -1.37% | 4.18 | 1.19 |
03/26 | 2,700 | 2,730 | 2,676 | 2,718 | +1.76% | 37,200 | 398億8668万 | +0.82% | 4.26 | 1.21 |
03/25 | 2,741 | 2,742 | 2,650 | 2,671 | -3.75% | 31,600 | 391億9695万 | -0.78% | 4.19 | 1.19 |
03/22 | 2,713 | 2,786 | 2,713 | 2,775 | +2.32% | 38,300 | 407億2315万 | +3.24% | 4.35 | 1.24 |
03/20 | 2,642 | 2,720 | 2,642 | 2,712 | +2.81% | 29,300 | 397億9863万 | +1.16% | 4.26 | 1.21 |
03/19 | 2,645 | 2,651 | 2,609 | 2,638 | -0.38% | 12,100 | 387億1268万 | -1.31% | 4.14 | 1.18 |
03/18 | 2,618 | 2,652 | 2,599 | 2,648 | +2.08% | 23,000 | 388億5943万 | -0.71% | 4.15 | 1.18 |
03/15 | 2,602 | 2,651 | 2,594 | 2,594 | -0.23% | 31,100 | 380億6698万 | -2.41% | 4.07 | 1.16 |
03/14 | 2,675 | 2,693 | 2,596 | 2,600 | -2.29% | 21,700 | 381億5503万 | -2.03% | 4.08 | 1.16 |
03/13 | 2,674 | 2,700 | 2,650 | 2,661 | -1.55% | 16,100 | 390億5020万 | +0.38% | 4.18 | 1.19 |
03/12 | 2,629 | 2,712 | 2,629 | 2,703 | +3.01% | 30,300 | 396億6655万 | +2.04% | 4.24 | 1.21 |
03/11 | 2,615 | 2,640 | 2,599 | 2,624 | +0.27% | 17,900 | 385億723万 | -0.64% | 4.12 | 1.17 |
03/08 | 2,671 | 2,680 | 2,601 | 2,617 | -3.65% | 39,600 | 384億450万 | -0.72% | 4.11 | 1.17 |
03/07 | 2,742 | 2,742 | 2,694 | 2,716 | -2.02% | 20,900 | 398億5733万 | +3.31% | 4.26 | 1.21 |
03/06 | 2,703 | 2,782 | 2,679 | 2,772 | +2.02% | 34,100 | 406億7913万 | +5.96% | 4.35 | 1.24 |
03/05 | 2,761 | 2,776 | 2,711 | 2,717 | -2.41% | 25,900 | 398億7200万 | +4.62% | 4.26 | 1.21 |
03/04 | 2,774 | 2,793 | 2,756 | 2,784 | +0.36% | 16,800 | 408億5523万 | +7.91% | 4.37 | 1.24 |
03/01 | 2,760 | 2,782 | 2,755 | 2,774 | -0.5% | 14,600 | 407億848万 | +8.27% | 4.35 | 1.24 |
02/28 | 2,775 | 2,795 | 2,750 | 2,788 | +0.47% | 29,200 | 409億1393万 | +9.59% | 4.37 | 1.24 |
02/27 | 2,758 | 2,794 | 2,750 | 2,775 | +0.87% | 34,900 | 407億2315万 | +9.86% | 4.35 | 1.24 |
02/26 | 2,736 | 2,756 | 2,708 | 2,751 | -0.18% | 23,100 | 403億7095万 | +9.69% | 4.32 | 1.23 |
02/25 | 2,715 | 2,768 | 2,697 | 2,756 | +1.66% | 30,400 | 404億4433万 | +10.64% | 4.32 | 1.23 |
02/22 | 2,671 | 2,718 | 2,650 | 2,711 | +1.69% | 41,500 | 397億8395万 | +9.58% | 4.25 | 1.21 |
02/21 | 2,639 | 2,693 | 2,614 | 2,666 | +1.21% | 41,500 | 391億2358万 | +8.33% | 4.18 | 1.19 |
02/20 | 2,597 | 2,643 | 2,596 | 2,634 | +1.11% | 24,100 | 386億5398万 | +7.64% | 4.13 | 1.18 |
02/19 | 2,602 | 2,633 | 2,592 | 2,605 | +0.19% | 26,500 | 382億2840万 | +7.11% | 4.09 | 1.16 |
02/18 | 2,602 | 2,640 | 2,588 | 2,600 | +0.7% | 24,900 | 381億5503万 | +7.57% | 4.08 | 1.16 |
02/15 | 2,589 | 2,603 | 2,557 | 2,582 | -0.27% | 30,100 | 378億9088万 | +7.49% | 4.05 | 1.15 |
02/14 | 2,558 | 2,596 | 2,532 | 2,589 | +2.37% | 35,800 | 379億9360万 | +8.46% | 4.06 | 1.16 |
02/13 | 2,528 | 2,537 | 2,485 | 2,529 | +1.93% | 16,900 | 371億1310万 | +6.62% | 3.97 | 1.13 |
02/12 | 2,432 | 2,499 | 2,432 | 2,481 | +2.14% | 10,600 | 364億870万 | +5.17% | 3.89 | 1.11 |
02/08 | 2,441 | 2,464 | 2,424 | 2,429 | -2.49% | 13,000 | 356億4560万 | +3.49% | 3.81 | 1.08 |
02/07 | 2,535 | 2,535 | 2,480 | 2,491 | -1.62% | 14,000 | 365億5545万 | +6.59% | 3.91 | 1.11 |
02/06 | 2,595 | 2,601 | 2,527 | 2,532 | -2.43% | 20,600 | 371億5713万 | +8.95% | 3.97 | 1.13 |
02/05 | 2,510 | 2,597 | 2,510 | 2,595 | +3.47% | 40,300 | 380億8165万 | +12.63% | 4.07 | 1.16 |
02/04 | 2,520 | 2,566 | 2,501 | 2,508 | -0.08% | 27,900 | 368億493万 | +10% | 3.94 | 1.12 |
02/01 | 2,401 | 2,517 | 2,389 | 2,510 | +2.78% | 47,800 | 368億3428万 | +10.82% | 3.94 | 1.12 |
01/31 | 2,370 | 2,450 | 2,356 | 2,442 | +3.04% | 46,100 | 358億3637万 | +8.34% | 3.83 | 1.09 |
01/30 | 2,411 | 2,435 | 2,354 | 2,370 | +3.31% | 118,800 | 347億7977万 | +5.29% | 3.72 | 1.06 |
01/29 | 2,308 | 2,316 | 2,257 | 2,294 | -0.65% | 23,100 | 336億6447万 | +1.91% | 3.6 | 1.02 |