株価チャート
2019/01/22～2019/06/20
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 |
| 06/20 | 94 | 95 | 93 | 93 | -1.06% | 149,200 | 32億822万 | 0% | 940.1 | 2.38 |
| 06/19 | 93 | 94 | 93 | 94 | +2.17% | 62,000 | 32億4272万 | +1.08% | 950.2 | 2.4 |
| 06/18 | 95 | 95 | 92 | 92 | -1.08% | 204,500 | 31億7372万 | -1.08% | 929.99 | 2.35 |
| 06/17 | 93 | 95 | 92 | 93 | 0% | 74,900 | 32億822万 | 0% | 940.1 | 2.38 |
| 06/14 | 92 | 93 | 91 | 93 | +1.09% | 53,900 | 32億822万 | 0% | 940.1 | 2.38 |
| 06/13 | 93 | 93 | 92 | 92 | -1.08% | 40,200 | 31億7372万 | -1.08% | 929.99 | 2.35 |
| 06/12 | 92 | 93 | 92 | 93 | +2.2% | 63,400 | 32億822万 | +1.09% | 940.1 | 2.38 |
| 06/11 | 92 | 92 | 91 | 91 | -2.15% | 45,500 | 31億3923万 | -1.09% | 919.88 | 2.33 |
| 06/10 | 93 | 93 | 91 | 93 | +1.09% | 92,200 | 32億822万 | +1.09% | 940.1 | 2.38 |
| 06/07 | 93 | 93 | 92 | 92 | -1.08% | 104,700 | 31億7372万 | 0% | 929.99 | 2.35 |
| 06/06 | 93 | 94 | 92 | 93 | 0% | 78,500 | 32億822万 | +1.09% | 940.1 | 2.38 |
| 06/05 | 92 | 93 | 91 | 93 | +2.2% | 153,500 | 32億822万 | +1.09% | 940.1 | 2.38 |
| 06/04 | 90 | 91 | 90 | 91 | 0% | 72,300 | 31億3923万 | -1.09% | 919.88 | 2.33 |
| 06/03 | 92 | 92 | 91 | 91 | -2.15% | 122,900 | 31億3923万 | -1.09% | 919.88 | 2.33 |
| 05/31 | 93 | 94 | 92 | 93 | -1.06% | 91,500 | 32億822万 | +1.09% | 940.1 | 2.38 |
| 05/30 | 93 | 94 | 92 | 94 | 0% | 116,100 | 32億4272万 | +2.17% | 950.2 | 2.4 |
| 05/29 | 94 | 95 | 93 | 94 | -1.05% | 49,300 | 32億4272万 | +3.3% | 950.2 | 2.4 |
| 05/28 | 96 | 96 | 94 | 95 | -1.04% | 154,400 | 32億7722万 | +4.4% | 960.31 | 2.43 |
| 05/27 | 93 | 97 | 93 | 96 | +4.35% | 273,500 | 33億1171万 | +5.49% | 970.42 | 2.46 |
| 05/24 | 93 | 94 | 92 | 92 | -2.13% | 290,700 | 31億7372万 | +1.1% | 929.99 | 2.35 |
| 05/23 | 99 | 99 | 92 | 94 | -4.08% | 578,300 | 32億4272万 | +3.3% | 950.2 | 2.4 |
| 05/22 | 98 | 100 | 95 | 98 | +1.03% | 435,200 | 33億8071万 | +7.69% | 990.64 | 2.51 |
| 05/21 | 92 | 97 | 92 | 97 | +4.3% | 217,600 | 33億4621万 | +7.78% | 980.53 | 2.48 |
| 05/20 | 93 | 94 | 92 | 93 | 0% | 143,400 | 32億822万 | +3.33% | 940.1 | 2.38 |
| 05/17 | 92 | 94 | 91 | 93 | +2.2% | 102,800 | 32億822万 | +3.33% | 940.1 | 2.38 |
| 05/16 | 91 | 93 | 90 | 91 | +2.25% | 190,200 | 31億3923万 | +1.11% | 919.88 | 2.33 |
| 05/15 | 89 | 90 | 89 | 89 | +1.14% | 35,500 | 30億7023万 | -1.11% | 899.66 | 2.28 |
| 05/14 | 88 | 89 | 88 | 88 | -2.22% | 50,600 | 30億3574万 | -2.22% | 889.55 | 2.25 |
| 05/13 | 89 | 90 | 89 | 90 | 0% | 51,900 | 31億473万 | 0% | 909.77 | 2.3 |
| 05/10 | 88 | 90 | 88 | 90 | +2.27% | 59,700 | 31億473万 | 0% | 909.77 | 2.3 |
| 05/09 | 89 | 90 | 88 | 88 | -1.12% | 58,400 | 30億3574万 | -2.22% | 889.55 | 2.25 |
| 05/08 | 90 | 90 | 89 | 89 | -1.11% | 32,200 | 30億7023万 | -1.11% | 899.66 | 2.28 |
| 05/07 | 90 | 90 | 89 | 90 | 0% | 40,700 | 31億473万 | -1.1% | 909.77 | 2.3 |
| 04/26 | 90 | 91 | 89 | 90 | -1.1% | 141,700 | 31億473万 | -1.1% | 909.77 | 2.3 |
| 04/25 | 89 | 91 | 89 | 91 | +1.11% | 59,200 | 31億3923万 | 0% | 919.88 | 2.33 |
| 04/24 | 89 | 90 | 89 | 90 | +1.12% | 40,200 | 31億473万 | -1.1% | 909.77 | 2.3 |
| 04/23 | 91 | 91 | 88 | 89 | -1.11% | 171,100 | 30億7023万 | -2.2% | 899.66 | 2.28 |
| 04/22 | 91 | 91 | 90 | 90 | 0% | 62,700 | 31億473万 | -2.17% | 909.77 | 2.3 |
| 04/19 | 89 | 91 | 89 | 90 | +1.12% | 55,100 | 31億473万 | -2.17% | 909.77 | 2.3 |
| 04/18 | 91 | 91 | 89 | 89 | 0% | 80,800 | 30億7023万 | -3.26% | 899.66 | 2.28 |
| 04/17 | 90 | 91 | 89 | 89 | 0% | 56,300 | 30億7023万 | -3.26% | 899.66 | 2.28 |
| 04/16 | 91 | 91 | 89 | 89 | -1.11% | 84,700 | 30億7023万 | -3.26% | 899.66 | 2.28 |
| 04/15 | 91 | 92 | 90 | 90 | 0% | 91,500 | 31億473万 | -2.17% | 909.77 | 2.3 |
| 04/12 | 90 | 91 | 90 | 90 | 0% | 62,400 | 31億473万 | -2.17% | 909.77 | 2.3 |
| 04/11 | 91 | 91 | 90 | 90 | 0% | 56,000 | 31億473万 | -2.17% | 909.77 | 2.3 |
| 04/10 | 91 | 92 | 90 | 90 | -2.17% | 102,800 | 31億473万 | -3.23% | 909.77 | 2.3 |
| 04/09 | 94 | 94 | 92 | 92 | -1.08% | 61,100 | 31億7372万 | -1.08% | 929.99 | 2.35 |
| 04/08 | 92 | 94 | 91 | 93 | +2.2% | 106,700 | 32億822万 | 0% | 940.1 | 2.38 |
| 04/05 | 90 | 91 | 89 | 91 | +1.11% | 148,900 | 31億3923万 | -2.15% | 919.88 | 2.33 |
| 04/04 | 90 | 91 | 89 | 90 | 0% | 116,500 | 31億473万 | -3.23% | 909.77 | 2.3 |
| 04/03 | 90 | 91 | 90 | 90 | 0% | 147,100 | 31億473万 | -3.23% | 909.77 | 2.3 |
| 04/02 | 91 | 91 | 90 | 90 | -1.1% | 109,700 | 31億473万 | -3.23% | 909.77 | 2.3 |
| 04/01 | 93 | 94 | 91 | 91 | -2.15% | 108,900 | 31億3923万 | -2.15% | 919.88 | 2.33 |
| 03/29 | 92 | 93 | 91 | 93 | +1.09% | 58,500 | 32億822万 | 0% | 22.11 | 2.06 |
| 03/28 | 93 | 94 | 92 | 92 | -2.13% | 110,100 | 31億7372万 | 0% | 21.87 | 2.04 |
| 03/27 | 94 | 95 | 94 | 94 | -1.05% | 90,500 | 32億4272万 | +2.17% | 22.35 | 2.09 |
| 03/26 | 93 | 97 | 93 | 95 | +2.15% | 343,200 | 32億7722万 | +3.26% | 22.59 | 2.11 |
| 03/25 | 93 | 95 | 92 | 93 | -1.06% | 124,800 | 32億822万 | +2.2% | 22.11 | 2.06 |
| 03/22 | 98 | 98 | 94 | 94 | -3.09% | 182,500 | 32億4272万 | +3.3% | 22.35 | 2.09 |
| 03/20 | 94 | 98 | 94 | 97 | +4.3% | 186,100 | 33億4621万 | +7.78% | 23.06 | 2.15 |
| 03/19 | 95 | 96 | 93 | 93 | -2.11% | 113,200 | 32億822万 | +3.33% | 22.11 | 2.06 |
| 03/18 | 94 | 96 | 93 | 95 | +1.06% | 158,400 | 32億7722万 | +6.74% | 22.59 | 2.11 |
| 03/15 | 94 | 95 | 93 | 94 | 0% | 73,700 | 32億4272万 | +5.62% | 22.35 | 2.09 |
| 03/14 | 94 | 94 | 92 | 94 | +1.08% | 82,400 | 32億4272万 | +5.62% | 22.35 | 2.09 |
| 03/13 | 93 | 94 | 90 | 93 | 0% | 222,400 | 32億822万 | +5.68% | 22.11 | 2.06 |
| 03/12 | 90 | 96 | 90 | 93 | +3.33% | 259,400 | 32億822万 | +5.68% | 22.11 | 2.06 |
| 03/11 | 91 | 92 | 90 | 90 | -1.1% | 115,700 | 31億473万 | +2.27% | 21.4 | 2 |
| 03/08 | 90 | 91 | 88 | 91 | -2.15% | 300,000 | 31億3923万 | +4.6% | 21.64 | 2.02 |
| 03/07 | 96 | 96 | 93 | 93 | -2.11% | 239,100 | 32億822万 | +6.9% | 22.11 | 2.06 |
| 03/06 | 94 | 97 | 93 | 95 | +1.06% | 210,500 | 32億7722万 | +10.47% | 22.59 | 2.11 |
| 03/05 | 95 | 95 | 93 | 94 | 0% | 186,600 | 32億4272万 | +9.3% | 22.35 | 2.09 |
| 03/04 | 93 | 96 | 92 | 94 | +3.3% | 766,800 | 32億4272万 | +9.3% | 22.35 | 2.09 |
| 03/01 | 88 | 93 | 88 | 91 | +3.41% | 408,500 | 31億3923万 | +7.06% | 21.64 | 2.02 |
| 02/28 | 92 | 92 | 88 | 88 | -2.22% | 302,600 | 30億3574万 | +3.53% | 20.92 | 1.95 |
| 02/27 | 88 | 90 | 88 | 90 | +1.12% | 242,800 | 31億473万 | +5.88% | 21.4 | 2 |
| 02/26 | 92 | 93 | 89 | 89 | -3.26% | 485,500 | 30億7023万 | +4.71% | 21.16 | 1.98 |
| 02/25 | 86 | 93 | 86 | 92 | +6.98% | 798,000 | 31億7372万 | +9.52% | 21.87 | 2.04 |
| 02/22 | 84 | 86 | 83 | 86 | +2.38% | 133,000 | 29億6674万 | +2.38% | 20.45 | 1.91 |
| 02/21 | 85 | 85 | 84 | 84 | -2.33% | 74,100 | 28億9775万 | 0% | 19.97 | 1.86 |
| 02/20 | 86 | 86 | 85 | 86 | 0% | 69,000 | 29億6674万 | +2.38% | 20.45 | 1.91 |
| 02/19 | 84 | 86 | 84 | 86 | +2.38% | 190,500 | 29億6674万 | +2.38% | 20.45 | 1.91 |
| 02/18 | 84 | 85 | 83 | 84 | +1.2% | 96,000 | 28億9775万 | 0% | 19.97 | 1.86 |
| 02/15 | 84 | 85 | 83 | 83 | -2.35% | 63,900 | 28億6325万 | -1.19% | 19.73 | 1.84 |
| 02/14 | 85 | 85 | 83 | 85 | +1.19% | 96,000 | 29億3224万 | +1.19% | 20.21 | 1.89 |
| 02/13 | 84 | 85 | 84 | 84 | +1.2% | 82,000 | 28億9775万 | 0% | 19.97 | 1.86 |
| 02/12 | 85 | 85 | 83 | 83 | -2.35% | 112,400 | 28億6325万 | -1.19% | 19.73 | 1.84 |
| 02/08 | 83 | 85 | 83 | 85 | +1.19% | 88,600 | 29億3224万 | +1.19% | 20.21 | 1.89 |
| 02/07 | 85 | 85 | 84 | 84 | -1.18% | 93,500 | 28億9775万 | 0% | 19.97 | 1.86 |
| 02/06 | 84 | 85 | 84 | 85 | 0% | 58,800 | 29億3224万 | +1.19% | 20.21 | 1.89 |
| 02/05 | 82 | 85 | 82 | 85 | +2.41% | 207,400 | 29億3224万 | +1.19% | 20.21 | 1.89 |
| 02/04 | 83 | 84 | 83 | 83 | +2.47% | 92,700 | 28億6325万 | -1.19% | 19.73 | 1.84 |
| 02/01 | 83 | 83 | 81 | 81 | -2.41% | 66,100 | 27億9426万 | -3.57% | 19.26 | 1.8 |
| 01/31 | 81 | 84 | 81 | 83 | +2.47% | 137,200 | 28億6325万 | -1.19% | 19.73 | 1.84 |
| 01/30 | 84 | 84 | 81 | 81 | -3.57% | 250,700 | 27億9426万 | -3.57% | 19.26 | 1.8 |
| 01/29 | 83 | 85 | 82 | 84 | +1.2% | 169,700 | 28億9775万 | 0% | 19.97 | 1.86 |
| 01/28 | 84 | 84 | 83 | 83 | -1.19% | 120,400 | 28億6325万 | -2.35% | 19.73 | 1.84 |
| 01/25 | 84 | 85 | 84 | 84 | -1.18% | 123,300 | 28億9775万 | -1.18% | 19.97 | 1.86 |
| 01/24 | 85 | 85 | 84 | 85 | 0% | 158,900 | 29億3224万 | 0% | 20.21 | 1.89 |
| 01/23 | 84 | 85 | 83 | 85 | 0% | 267,300 | 29億3224万 | 0% | 20.21 | 1.89 |
| 01/22 | 85 | 87 | 84 | 85 | +1.19% | 312,600 | 29億3224万 | -1.16% | 20.21 | 1.89 |
