株価チャート
2019/01/25～2019/06/25
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 |
| 06/25 | 1,520 | 1,539 | 1,494 | 1,499 | -2.47% | 101,700 | 919億803万 | +2.74% | 12.52 | 0.93 |
| 06/24 | 1,517 | 1,546 | 1,515 | 1,537 | +0.72% | 104,400 | 942億3792万 | +5.49% | 12.83 | 0.95 |
| 06/21 | 1,524 | 1,540 | 1,490 | 1,526 | +3.81% | 259,900 | 935億6347万 | +4.81% | 12.74 | 0.95 |
| 06/20 | 1,487 | 1,493 | 1,466 | 1,470 | -1.14% | 88,500 | 901億2995万 | +0.96% | 12.27 | 0.91 |
| 06/19 | 1,449 | 1,494 | 1,449 | 1,487 | +2.91% | 131,900 | 911億7227万 | +1.99% | 12.41 | 0.92 |
| 06/18 | 1,437 | 1,466 | 1,428 | 1,445 | +0.91% | 173,200 | 885億9713万 | -1.03% | 12.06 | 0.9 |
| 06/17 | 1,451 | 1,451 | 1,421 | 1,432 | -1.51% | 66,800 | 878億6万 | -2.05% | 11.96 | 0.89 |
| 06/14 | 1,470 | 1,477 | 1,451 | 1,454 | -0.21% | 112,100 | 891億4895万 | -0.82% | 12.14 | 0.9 |
| 06/13 | 1,477 | 1,498 | 1,447 | 1,457 | -2.54% | 134,800 | 893億3288万 | -0.88% | 12.16 | 0.9 |
| 06/12 | 1,480 | 1,506 | 1,474 | 1,495 | +0.67% | 130,100 | 916億6277万 | +1.36% | 12.48 | 0.93 |
| 06/11 | 1,484 | 1,491 | 1,468 | 1,485 | -1.26% | 145,600 | 910億4965万 | +0.41% | 12.4 | 0.92 |
| 06/10 | 1,466 | 1,510 | 1,459 | 1,504 | +4.37% | 90,500 | 922億1459万 | +1.21% | 12.56 | 0.93 |
| 06/07 | 1,441 | 1,454 | 1,427 | 1,441 | -0.28% | 96,900 | 883億5188万 | -3.81% | 12.03 | 0.89 |
| 06/06 | 1,467 | 1,472 | 1,445 | 1,445 | -1.43% | 68,600 | 885億9713万 | -4.3% | 12.06 | 0.9 |
| 06/05 | 1,446 | 1,473 | 1,446 | 1,466 | +3.53% | 80,800 | 898億8470万 | -3.68% | 12.24 | 0.91 |
| 06/04 | 1,393 | 1,420 | 1,393 | 1,416 | +1.51% | 109,900 | 868億1906万 | -7.63% | 11.82 | 0.88 |
| 06/03 | 1,400 | 1,404 | 1,379 | 1,395 | -2.17% | 106,100 | 855億3148万 | -9.83% | 11.65 | 0.87 |
| 05/31 | 1,435 | 1,445 | 1,415 | 1,426 | -1.45% | 138,500 | 874億3218万 | -8.65% | 11.91 | 0.89 |
| 05/30 | 1,438 | 1,460 | 1,430 | 1,447 | 0% | 70,800 | 887億1976万 | -7.95% | 12.08 | 0.9 |
| 05/29 | 1,406 | 1,458 | 1,405 | 1,447 | +1.19% | 107,500 | 887億1976万 | -8.59% | 12.08 | 0.9 |
| 05/28 | 1,412 | 1,437 | 1,409 | 1,430 | +1.49% | 116,000 | 876億7744万 | -10.29% | 11.94 | 0.89 |
| 05/27 | 1,441 | 1,443 | 1,404 | 1,409 | -2.49% | 169,400 | 863億8987万 | -12.27% | 11.76 | 0.87 |
| 05/24 | 1,440 | 1,464 | 1,432 | 1,445 | -0.34% | 153,700 | 885億9713万 | -10.58% | 12.06 | 0.9 |
| 05/23 | 1,455 | 1,466 | 1,444 | 1,450 | -0.55% | 81,800 | 889億369万 | -10.77% | 12.11 | 0.9 |
| 05/22 | 1,491 | 1,504 | 1,451 | 1,458 | -0.75% | 131,000 | 893億9420万 | -10.77% | 12.17 | 0.91 |
| 05/21 | 1,480 | 1,494 | 1,467 | 1,469 | -1.87% | 158,000 | 900億6864万 | -10.59% | 12.26 | 0.91 |
| 05/20 | 1,511 | 1,526 | 1,485 | 1,497 | -1.45% | 102,700 | 917億8540万 | -9.33% | 12.5 | 0.93 |
| 05/17 | 1,535 | 1,552 | 1,509 | 1,519 | -0.13% | 81,600 | 931億3428万 | -8.44% | 12.68 | 0.94 |
| 05/16 | 1,553 | 1,553 | 1,504 | 1,521 | -1.55% | 102,000 | 932億5691万 | -8.65% | 12.7 | 0.94 |
| 05/15 | 1,528 | 1,547 | 1,493 | 1,545 | +2.59% | 162,400 | 947億2842万 | -7.49% | 12.9 | 0.96 |
| 05/14 | 1,483 | 1,509 | 1,464 | 1,506 | -1.63% | 167,000 | 923億3722万 | -9.98% | 12.57 | 0.94 |
| 05/13 | 1,553 | 1,571 | 1,524 | 1,531 | -1.73% | 149,200 | 938億7004万 | -8.71% | 12.78 | 0.95 |
| 05/10 | 1,556 | 1,601 | 1,552 | 1,558 | -0.51% | 116,300 | 955億2549万 | -7.15% | 13.01 | 0.97 |
| 05/09 | 1,585 | 1,585 | 1,551 | 1,566 | -2.73% | 183,000 | 960億1599万 | -6.51% | 13.07 | 0.97 |
| 05/08 | 1,618 | 1,619 | 1,593 | 1,610 | -2.37% | 151,800 | 987億1376万 | -3.77% | 13.44 | 1 |
| 05/07 | 1,725 | 1,747 | 1,630 | 1,649 | -9.2% | 332,000 | 1011億496万 | -1.26% | 13.77 | 1.02 |
| 04/26 | 1,800 | 1,824 | 1,723 | 1,816 | +5.28% | 422,800 | 1113億4421万 | +9.07% | 15.16 | 1.13 |
| 04/25 | 1,738 | 1,738 | 1,701 | 1,725 | -1.03% | 149,800 | 1057億6474万 | +4.17% | 14.4 | 1.07 |
| 04/24 | 1,765 | 1,765 | 1,731 | 1,743 | -0.11% | 112,200 | 1068億6837万 | +5.64% | 14.55 | 1.08 |
| 04/23 | 1,754 | 1,759 | 1,730 | 1,745 | -0.74% | 100,400 | 1069億9100万 | +6.34% | 14.57 | 1.08 |
| 04/22 | 1,779 | 1,779 | 1,744 | 1,758 | +0.86% | 186,500 | 1077億8611万 | +7.65% | 14.61 | 1.09 |
| 04/19 | 1,733 | 1,770 | 1,727 | 1,743 | +1.22% | 164,200 | 1068億6643万 | +7.2% | 14.49 | 1.08 |
| 04/18 | 1,726 | 1,740 | 1,714 | 1,722 | -0.17% | 98,800 | 1055億7889万 | +6.43% | 14.31 | 1.06 |
| 04/17 | 1,724 | 1,741 | 1,714 | 1,725 | +0.23% | 99,400 | 1057億6282万 | +7.21% | 14.34 | 1.07 |
| 04/16 | 1,708 | 1,725 | 1,691 | 1,721 | +0.82% | 116,700 | 1055億1758万 | +7.36% | 14.3 | 1.06 |
| 04/15 | 1,711 | 1,718 | 1,688 | 1,707 | +1.79% | 175,800 | 1046億5921万 | +6.95% | 14.19 | 1.06 |
| 04/12 | 1,676 | 1,685 | 1,660 | 1,677 | +1.02% | 82,000 | 1028億1986万 | +5.41% | 13.94 | 1.04 |
| 04/11 | 1,676 | 1,681 | 1,653 | 1,660 | -0.84% | 85,100 | 1017億7756万 | +4.47% | 13.8 | 1.03 |
| 04/10 | 1,653 | 1,694 | 1,653 | 1,674 | -0.36% | 86,600 | 1026億3592万 | +5.28% | 13.91 | 1.03 |
| 04/09 | 1,665 | 1,681 | 1,651 | 1,680 | -0.12% | 79,100 | 1030億379万 | +5.59% | 13.96 | 1.04 |
| 04/08 | 1,695 | 1,699 | 1,665 | 1,682 | -0.88% | 99,500 | 1031億2642万 | +5.65% | 13.98 | 1.04 |
| 04/05 | 1,680 | 1,706 | 1,671 | 1,697 | +2.17% | 94,000 | 1040億4609万 | +6.53% | 14.11 | 1.05 |
| 04/04 | 1,673 | 1,689 | 1,656 | 1,661 | +0.24% | 118,600 | 1018億3887万 | +4.27% | 13.81 | 1.03 |
| 04/03 | 1,616 | 1,659 | 1,616 | 1,657 | +2.54% | 114,900 | 1015億9362万 | +3.89% | 13.77 | 1.02 |
| 04/02 | 1,625 | 1,643 | 1,610 | 1,616 | +0.56% | 192,000 | 990億7984万 | +1.13% | 13.43 | 1 |
| 04/01 | 1,563 | 1,632 | 1,551 | 1,607 | +3.28% | 296,200 | 985億2803万 | +0.12% | 13.36 | 0.99 |
| 03/29 | 1,598 | 1,598 | 1,501 | 1,556 | +4.57% | 454,100 | 954億113万 | -3.35% | 10.75 | 0.98 |
| 03/28 | 1,478 | 1,506 | 1,477 | 1,488 | -1.85% | 255,300 | 912億3193万 | -7.92% | 10.28 | 0.94 |
| 03/27 | 1,481 | 1,519 | 1,469 | 1,516 | -1.24% | 235,700 | 929億4866万 | -6.65% | 10.47 | 0.95 |
| 03/26 | 1,515 | 1,537 | 1,491 | 1,535 | +1.12% | 356,800 | 941億1358万 | -5.89% | 10.6 | 0.97 |
| 03/25 | 1,527 | 1,551 | 1,505 | 1,518 | -4.53% | 212,100 | 930億7128万 | -7.27% | 10.49 | 0.95 |
| 03/22 | 1,581 | 1,591 | 1,559 | 1,590 | +1.66% | 277,200 | 974億8573万 | -3.23% | 10.98 | 1 |
| 03/20 | 1,524 | 1,573 | 1,518 | 1,564 | +2.89% | 305,300 | 958億9163万 | -4.92% | 10.8 | 0.98 |
| 03/19 | 1,555 | 1,555 | 1,510 | 1,520 | -1.68% | 135,400 | 931億9391万 | -7.93% | 10.5 | 0.96 |
| 03/18 | 1,567 | 1,571 | 1,501 | 1,546 | -2.09% | 257,100 | 947億8801万 | -6.76% | 10.68 | 0.97 |
| 03/15 | 1,553 | 1,604 | 1,543 | 1,579 | +2.4% | 224,500 | 968億1130万 | -4.94% | 10.91 | 0.99 |
| 03/14 | 1,544 | 1,555 | 1,521 | 1,542 | +1.85% | 261,000 | 945億4277万 | -7.44% | 10.65 | 0.97 |
| 03/13 | 1,558 | 1,558 | 1,506 | 1,514 | -2.82% | 207,800 | 928億2604万 | -9.45% | 10.46 | 0.95 |
| 03/12 | 1,559 | 1,584 | 1,542 | 1,558 | +0.06% | 166,500 | 955億2375万 | -7.43% | 10.76 | 0.98 |
| 03/11 | 1,589 | 1,596 | 1,554 | 1,557 | -1.21% | 91,000 | 954億6244万 | -7.92% | 10.76 | 0.98 |
| 03/08 | 1,598 | 1,617 | 1,573 | 1,576 | -3.79% | 134,600 | 966億2737万 | -7.13% | 10.89 | 0.99 |
| 03/07 | 1,670 | 1,670 | 1,627 | 1,638 | -3.13% | 125,000 | 1004億2870万 | -3.36% | 11.32 | 1.03 |
| 03/06 | 1,689 | 1,706 | 1,671 | 1,691 | +0.12% | 125,100 | 1036億7822万 | +0.18% | 11.68 | 1.06 |
| 03/05 | 1,698 | 1,720 | 1,672 | 1,689 | -1% | 115,400 | 1035億5560万 | +0.48% | 11.67 | 1.06 |
| 03/04 | 1,727 | 1,727 | 1,687 | 1,706 | +0.65% | 77,200 | 1045億9790万 | +1.91% | 11.79 | 1.07 |
| 03/01 | 1,706 | 1,723 | 1,692 | 1,695 | 0% | 122,500 | 1039億2347万 | +1.68% | 11.71 | 1.07 |
| 02/28 | 1,707 | 1,711 | 1,681 | 1,695 | -1.57% | 167,200 | 1039億2347万 | +2.11% | 11.71 | 1.07 |
| 02/27 | 1,714 | 1,742 | 1,702 | 1,722 | -0.35% | 175,700 | 1055億7889万 | +4.17% | 11.9 | 1.08 |
| 02/26 | 1,744 | 1,753 | 1,713 | 1,728 | -3.14% | 165,600 | 1059億4676万 | +5.05% | 11.94 | 1.09 |
| 02/25 | 1,788 | 1,799 | 1,733 | 1,784 | +2.71% | 263,400 | 1093億8022万 | +8.98% | 12.32 | 1.12 |
| 02/22 | 1,718 | 1,754 | 1,710 | 1,737 | +0.93% | 191,300 | 1064億9856万 | +6.76% | 12 | 1.09 |
| 02/21 | 1,690 | 1,733 | 1,666 | 1,721 | +1.83% | 180,800 | 1055億1758万 | +6.43% | 11.89 | 1.08 |
| 02/20 | 1,682 | 1,708 | 1,660 | 1,690 | +0.36% | 248,800 | 1036億1691万 | +5.03% | 11.68 | 1.06 |
| 02/19 | 1,668 | 1,688 | 1,651 | 1,684 | +0.66% | 139,300 | 1032億4904万 | +5.12% | 11.63 | 1.06 |
| 02/18 | 1,710 | 1,715 | 1,665 | 1,673 | +0.18% | 148,700 | 1025億7461万 | +4.82% | 11.56 | 1.05 |
| 02/15 | 1,645 | 1,672 | 1,640 | 1,670 | +0.72% | 81,200 | 1023億9067万 | +5.1% | 11.54 | 1.05 |
| 02/14 | 1,712 | 1,719 | 1,638 | 1,658 | -3.27% | 176,400 | 1016億5493万 | +4.87% | 11.45 | 1.04 |
| 02/13 | 1,716 | 1,717 | 1,667 | 1,714 | +1.24% | 111,800 | 1050億8839万 | +9.17% | 11.84 | 1.08 |
| 02/12 | 1,638 | 1,703 | 1,630 | 1,693 | +4.44% | 217,400 | 1038億85万 | +8.8% | 11.7 | 1.06 |
| 02/08 | 1,666 | 1,666 | 1,614 | 1,621 | -3.91% | 117,900 | 993億8640万 | +5.12% | 11.2 | 1.02 |
| 02/07 | 1,717 | 1,717 | 1,665 | 1,687 | -0.88% | 120,800 | 1034億3297万 | +9.83% | 11.65 | 1.06 |
| 02/06 | 1,784 | 1,786 | 1,693 | 1,702 | -4.54% | 149,100 | 1043億5265万 | +11.46% | 11.76 | 1.07 |
| 02/05 | 1,756 | 1,790 | 1,684 | 1,783 | +1.02% | 285,900 | 1093億1891万 | +17.85% | 12.32 | 1.12 |
| 02/04 | 1,677 | 1,772 | 1,621 | 1,765 | +4.07% | 403,900 | 1082億1529万 | +18.14% | 12.19 | 1.11 |
| 02/01 | 1,655 | 1,702 | 1,570 | 1,696 | +10.49% | 351,000 | 1039億8478万 | +14.75% | 11.72 | 1.07 |
| 01/31 | 1,499 | 1,572 | 1,488 | 1,535 | +4.78% | 246,500 | 941億1358万 | +4.64% | 10.6 | 0.97 |
| 01/30 | 1,504 | 1,517 | 1,463 | 1,465 | -2.59% | 187,200 | 898億2176万 | 0% | 10.12 | 0.92 |
| 01/29 | 1,508 | 1,525 | 1,481 | 1,504 | -1.05% | 116,100 | 922億1292万 | +2.66% | 10.39 | 0.95 |
| 01/28 | 1,539 | 1,573 | 1,517 | 1,520 | -1.04% | 77,400 | 931億9391万 | +3.83% | 10.5 | 0.96 |
| 01/25 | 1,507 | 1,551 | 1,506 | 1,536 | +1.39% | 65,100 | 941億7490万 | +4.85% | 10.61 | 0.97 |
