株価チャート
2019/02/21~2019/07/22
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 |
07/22 | 1,398 | 1,434 | 1,398 | 1,424 | +1.79% | 18,700 | 184億2462万 | -0.49% | - | 1.5 |
07/19 | 1,370 | 1,407 | 1,370 | 1,399 | +2.12% | 24,600 | 181億115万 | -2.24% | - | 1.47 |
07/18 | 1,403 | 1,410 | 1,368 | 1,370 | -2.49% | 40,300 | 177億2593万 | -4.33% | - | 1.44 |
07/17 | 1,400 | 1,422 | 1,381 | 1,405 | -0.64% | 26,200 | 181億7878万 | -2.16% | - | 1.48 |
07/16 | 1,430 | 1,452 | 1,414 | 1,414 | -1.39% | 14,400 | 182億9523万 | -1.81% | - | 1.49 |
07/12 | 1,473 | 1,474 | 1,433 | 1,434 | -2.12% | 21,400 | 185億5400万 | -0.69% | - | 1.51 |
07/11 | 1,456 | 1,475 | 1,435 | 1,465 | +1.45% | 23,500 | 189億5510万 | +1.31% | - | 1.54 |
07/10 | 1,440 | 1,458 | 1,420 | 1,444 | -0.62% | 23,900 | 186億8339万 | -0.07% | - | 1.52 |
07/09 | 1,471 | 1,489 | 1,452 | 1,453 | -1.16% | 19,700 | 187億9984万 | +0.41% | - | 1.53 |
07/08 | 1,499 | 1,506 | 1,470 | 1,470 | -1.41% | 30,200 | 190億1979万 | +1.52% | - | 1.54 |
07/05 | 1,486 | 1,502 | 1,465 | 1,491 | +1.5% | 29,900 | 192億9151万 | +3.25% | - | 1.57 |
07/04 | 1,465 | 1,481 | 1,450 | 1,469 | 0% | 21,400 | 190億686万 | +1.8% | - | 1.54 |
07/03 | 1,447 | 1,491 | 1,432 | 1,469 | +1.45% | 60,100 | 190億686万 | +1.73% | - | 1.54 |
07/02 | 1,464 | 1,465 | 1,430 | 1,448 | -1.03% | 28,500 | 187億3514万 | +0.21% | - | 1.52 |
07/01 | 1,467 | 1,480 | 1,437 | 1,463 | +3.61% | 55,000 | 189億2922万 | +0.97% | - | 1.54 |
06/28 | 1,405 | 1,435 | 1,392 | 1,412 | -0.77% | 47,600 | 182億6935万 | -2.75% | - | 1.48 |
06/27 | 1,404 | 1,424 | 1,398 | 1,423 | +2.08% | 29,900 | 184億1168万 | -2.27% | - | 1.5 |
06/26 | 1,399 | 1,435 | 1,394 | 1,394 | -0.85% | 24,400 | 180億3646万 | -4.52% | - | 1.46 |
06/25 | 1,409 | 1,426 | 1,398 | 1,406 | -0.21% | 24,600 | 181億9172万 | -3.9% | - | 1.48 |
06/24 | 1,408 | 1,423 | 1,392 | 1,409 | +0.36% | 25,200 | 182億3054万 | -3.89% | - | 1.48 |
06/21 | 1,430 | 1,430 | 1,395 | 1,404 | -1.13% | 40,900 | 181億6584万 | -4.42% | - | 1.48 |
06/20 | 1,450 | 1,462 | 1,416 | 1,420 | -1.93% | 28,700 | 183億7286万 | -3.6% | - | 1.49 |
06/19 | 1,425 | 1,469 | 1,425 | 1,448 | +3.5% | 91,700 | 187億3514万 | -2.16% | - | 1.52 |
06/18 | 1,421 | 1,453 | 1,391 | 1,399 | -2.17% | 40,700 | 181億115万 | -5.35% | - | 1.47 |
06/17 | 1,429 | 1,449 | 1,390 | 1,430 | -0.42% | 59,500 | 185億225万 | -3.57% | - | 1.5 |
06/14 | 1,430 | 1,458 | 1,415 | 1,436 | +0.28% | 40,000 | 185億7988万 | -3.49% | - | 1.51 |
06/13 | 1,461 | 1,468 | 1,422 | 1,432 | -2.85% | 62,500 | 185億2813万 | -4.15% | - | 1.5 |
06/12 | 1,493 | 1,513 | 1,469 | 1,474 | -1.99% | 30,900 | 190億7155万 | -1.67% | - | 1.55 |
06/11 | 1,496 | 1,517 | 1,484 | 1,504 | +0.2% | 38,700 | 194億5971万 | -0.07% | - | 1.58 |
06/10 | 1,501 | 1,533 | 1,492 | 1,501 | +0.87% | 49,500 | 194億2089万 | -0.6% | - | 1.58 |
06/07 | 1,477 | 1,509 | 1,447 | 1,488 | +2.76% | 69,600 | 192億5269万 | -2.11% | - | 1.56 |
06/06 | 1,492 | 1,492 | 1,448 | 1,448 | -2.95% | 34,100 | 187億3514万 | -5.3% | - | 1.52 |
06/05 | 1,500 | 1,514 | 1,475 | 1,492 | +2.12% | 45,000 | 193億444万 | -3.12% | - | 1.57 |
06/04 | 1,405 | 1,469 | 1,387 | 1,461 | +6.25% | 97,300 | 189億335万 | -5.68% | - | 1.54 |
06/03 | 1,469 | 1,469 | 1,372 | 1,375 | -6.53% | 79,700 | 177億9062万 | -11.86% | - | 1.44 |
05/31 | 1,482 | 1,504 | 1,432 | 1,471 | -0.81% | 75,900 | 190億3273万 | -6.72% | - | 1.55 |
05/30 | 1,493 | 1,510 | 1,459 | 1,483 | -0.67% | 54,100 | 191億8800万 | -6.91% | - | 1.56 |
05/29 | 1,566 | 1,566 | 1,487 | 1,493 | -4.78% | 92,700 | 193億1738万 | -6.98% | - | 1.57 |
05/28 | 1,547 | 1,587 | 1,521 | 1,568 | +2.28% | 101,900 | 202億8778万 | -3.09% | - | 1.65 |
05/27 | 1,518 | 1,545 | 1,504 | 1,533 | +1.19% | 75,400 | 198億3493万 | -5.95% | - | 1.61 |
05/24 | 1,480 | 1,538 | 1,476 | 1,515 | +0.33% | 87,300 | 196億203万 | -7.79% | - | 1.59 |
05/23 | 1,486 | 1,526 | 1,408 | 1,510 | +1.68% | 207,500 | 195億3734万 | -8.98% | - | 1.59 |
05/22 | 1,480 | 1,514 | 1,455 | 1,485 | +0.34% | 48,800 | 192億1387万 | -11.5% | - | 1.56 |
05/21 | 1,485 | 1,485 | 1,427 | 1,480 | +0.68% | 31,300 | 191億4918万 | -12.94% | - | 1.56 |
05/20 | 1,523 | 1,548 | 1,451 | 1,470 | -3.29% | 64,900 | 190億1979万 | -14.58% | - | 1.54 |
05/17 | 1,575 | 1,593 | 1,501 | 1,520 | -3.37% | 108,300 | 196億6673万 | -12.74% | - | 1.6 |
05/16 | 1,494 | 1,574 | 1,450 | 1,573 | +12.04% | 155,300 | 203億5247万 | -10.98% | - | 1.65 |
05/15 | 1,366 | 1,443 | 1,355 | 1,404 | -7.45% | 234,100 | 181億6584万 | -21.12% | - | 1.48 |
05/14 | 1,491 | 1,539 | 1,428 | 1,517 | -3.31% | 87,200 | 196億2791万 | -15.49% | - | 1.59 |
05/13 | 1,586 | 1,635 | 1,568 | 1,569 | -0.19% | 73,600 | 203億72万 | -12.93% | - | 1.65 |
05/10 | 1,573 | 1,630 | 1,551 | 1,572 | +0.58% | 69,700 | 203億3954万 | -12.37% | - | 1.65 |
05/09 | 1,674 | 1,674 | 1,553 | 1,563 | -4.64% | 106,100 | 202億2309万 | -12.49% | - | 1.64 |
05/08 | 1,600 | 1,666 | 1,555 | 1,639 | +1.49% | 106,900 | 212億642万 | -7.92% | - | 1.72 |
05/07 | 1,701 | 1,711 | 1,610 | 1,615 | -7.71% | 164,000 | 208億9590万 | -8.71% | - | 1.7 |
04/26 | 1,700 | 1,763 | 1,687 | 1,750 | +2.04% | 92,400 | 226億4261万 | -0.51% | - | 1.84 |
04/25 | 1,720 | 1,736 | 1,688 | 1,715 | -0.29% | 53,900 | 221億8976万 | -1.72% | - | 1.8 |
04/24 | 1,714 | 1,740 | 1,685 | 1,720 | +0.29% | 103,000 | 222億5445万 | -0.69% | - | 1.81 |
04/23 | 1,760 | 1,763 | 1,693 | 1,715 | -1.15% | 73,000 | 221億8976万 | -0.12% | - | 1.8 |
04/22 | 1,808 | 1,817 | 1,721 | 1,735 | -4.62% | 101,300 | 224億4853万 | +1.82% | - | 1.82 |
04/19 | 1,830 | 1,831 | 1,785 | 1,819 | -1.73% | 113,200 | 235億3538万 | +7.63% | - | 1.91 |
04/18 | 1,830 | 1,912 | 1,800 | 1,851 | +2.66% | 224,100 | 239億4942万 | +10.71% | - | 1.94 |
04/17 | 1,813 | 1,862 | 1,768 | 1,803 | -0.55% | 125,600 | 233億2836万 | +9.01% | - | 1.89 |
04/16 | 1,876 | 1,876 | 1,791 | 1,813 | -2.63% | 153,500 | 234億5775万 | +10.62% | - | 1.9 |
04/15 | 1,885 | 1,919 | 1,847 | 1,862 | 0% | 117,800 | 240億9174万 | +14.66% | - | 1.96 |
04/12 | 1,924 | 1,943 | 1,843 | 1,862 | -2.21% | 159,200 | 240億9174万 | +15.94% | - | 1.96 |
04/11 | 1,971 | 1,979 | 1,899 | 1,904 | -4.9% | 176,500 | 246億3516万 | +19.67% | - | 2 |
04/10 | 2,056 | 2,088 | 1,981 | 2,002 | -0.65% | 361,300 | 259億315万 | +27.11% | - | 2.1 |
04/09 | 1,950 | 2,061 | 1,891 | 2,015 | -0.25% | 466,900 | 260億7135万 | +29.58% | - | 2.12 |
04/08 | 2,118 | 2,180 | 2,008 | 2,020 | +1.35% | 549,900 | 261億3605万 | +31.51% | - | 2.12 |
04/05 | 2,103 | 2,220 | 1,966 | 1,993 | -7.13% | 965,300 | 257億8670万 | +31.38% | - | 2.09 |
04/04 | 1,900 | 2,250 | 1,846 | 2,146 | +13.61% | 2,228,800 | 277億6631万 | +43.26% | - | 2.25 |
04/03 | 1,800 | 1,966 | 1,766 | 1,889 | +5.71% | 1,173,000 | 244億4108万 | +28.15% | - | 1.98 |
04/02 | 1,749 | 1,888 | 1,661 | 1,787 | +6.37% | 1,271,000 | 231億2134万 | +22.4% | - | 1.88 |
04/01 | 1,410 | 1,680 | 1,405 | 1,680 | +21.74% | 1,163,800 | 217億3691万 | +15.78% | - | 1.77 |
03/29 | 1,381 | 1,388 | 1,346 | 1,380 | -0.07% | 20,100 | 178億5532万 | -4.5% | 13.32 | 1.34 |
03/28 | 1,398 | 1,398 | 1,345 | 1,381 | -0.86% | 23,700 | 178億6826万 | -4.89% | 13.33 | 1.34 |
03/27 | 1,401 | 1,404 | 1,371 | 1,393 | +1.09% | 24,200 | 180億2352万 | -4.59% | 13.45 | 1.36 |
03/26 | 1,375 | 1,398 | 1,361 | 1,378 | +1.92% | 44,800 | 178億2944万 | -6.07% | 13.31 | 1.34 |
03/25 | 1,383 | 1,383 | 1,340 | 1,352 | -4.32% | 39,900 | 174億9303万 | -8.34% | 13.05 | 1.32 |
03/22 | 1,389 | 1,414 | 1,359 | 1,413 | +2.17% | 22,900 | 182億8229万 | -4.78% | 13.64 | 1.38 |
03/20 | 1,357 | 1,385 | 1,354 | 1,383 | +1.77% | 26,500 | 178億9413万 | -6.81% | 13.35 | 1.35 |
03/19 | 1,388 | 1,388 | 1,358 | 1,359 | -2.09% | 19,500 | 175億8361万 | -8.42% | 13.12 | 1.32 |
03/18 | 1,373 | 1,395 | 1,359 | 1,388 | +1.02% | 29,700 | 179億5883万 | -6.53% | 13.4 | 1.35 |
03/15 | 1,391 | 1,410 | 1,374 | 1,374 | -0.36% | 18,600 | 177億7768万 | -7.29% | 13.27 | 1.34 |
03/14 | 1,420 | 1,420 | 1,378 | 1,379 | -1.36% | 14,500 | 178億4238万 | -7.01% | 13.32 | 1.34 |
03/13 | 1,422 | 1,444 | 1,395 | 1,398 | -2.65% | 16,000 | 180億8821万 | -5.8% | 13.5 | 1.36 |
03/12 | 1,442 | 1,469 | 1,427 | 1,436 | +1.2% | 20,700 | 185億7988万 | -3.23% | 13.87 | 1.4 |
03/11 | 1,415 | 1,430 | 1,395 | 1,419 | -0.14% | 18,500 | 183億5992万 | -4.25% | 13.7 | 1.38 |
03/08 | 1,450 | 1,450 | 1,414 | 1,421 | -3.99% | 32,000 | 183億8580万 | -3.99% | 13.72 | 1.38 |
03/07 | 1,500 | 1,501 | 1,471 | 1,480 | -1.73% | 20,800 | 191億4918万 | +0.14% | 14.29 | 1.44 |
03/06 | 1,509 | 1,537 | 1,481 | 1,506 | -0.4% | 18,100 | 194億8559万 | +2.17% | 14.54 | 1.47 |
03/05 | 1,522 | 1,537 | 1,508 | 1,512 | -1.88% | 13,200 | 195億6322万 | +2.86% | 14.6 | 1.47 |
03/04 | 1,530 | 1,547 | 1,523 | 1,541 | +0.59% | 11,200 | 199億3844万 | +5.19% | 14.88 | 1.5 |
03/01 | 1,521 | 1,538 | 1,515 | 1,532 | +0.86% | 17,200 | 198億2199万 | +4.86% | 14.79 | 1.49 |
02/28 | 1,542 | 1,546 | 1,516 | 1,519 | -2.57% | 13,100 | 196億5379万 | +4.18% | 14.67 | 1.48 |
02/27 | 1,500 | 1,577 | 1,500 | 1,559 | +2.16% | 39,500 | 201億7133万 | +7.07% | 15.05 | 1.52 |
02/26 | 1,560 | 1,561 | 1,512 | 1,526 | -2.05% | 23,000 | 197億4436万 | +4.95% | 14.73 | 1.49 |
02/25 | 1,542 | 1,572 | 1,537 | 1,558 | +1.1% | 15,900 | 201億5839万 | +7.23% | 15.04 | 1.52 |
02/22 | 1,548 | 1,556 | 1,531 | 1,541 | -1.15% | 21,100 | 199億3844万 | +6.28% | 14.88 | 1.5 |
02/21 | 1,588 | 1,588 | 1,553 | 1,559 | -0.76% | 15,000 | 201億7133万 | +7.67% | 15.05 | 1.52 |