株価チャート
2018/12/26～2019/05/31
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 |
| 05/31 | 1,356 | 1,385 | 1,342 | 1,347 | +0.07% | 384,500 | 155億423万 | -17.41% | 10.69 | 2.03 |
| 05/30 | 1,365 | 1,374 | 1,336 | 1,346 | -2.89% | 390,000 | 154億9272万 | -17.83% | 10.68 | 2.03 |
| 05/29 | 1,387 | 1,408 | 1,376 | 1,386 | -1.77% | 211,100 | 159億5313万 | -15.8% | 11 | 2.09 |
| 05/28 | 1,392 | 1,412 | 1,376 | 1,411 | +1.51% | 221,700 | 162億4089万 | -14.64% | 11.2 | 2.12 |
| 05/27 | 1,368 | 1,395 | 1,351 | 1,390 | +1.09% | 317,000 | 159億9917万 | -16.27% | 11.03 | 2.09 |
| 05/24 | 1,346 | 1,415 | 1,341 | 1,375 | -0.65% | 613,100 | 158億2652万 | -18.06% | 10.91 | 2.07 |
| 05/23 | 1,515 | 1,525 | 1,358 | 1,384 | -11.23% | 1,250,300 | 159億3011万 | -18.25% | 10.98 | 2.08 |
| 05/22 | 1,585 | 1,609 | 1,536 | 1,559 | +0.52% | 406,700 | 179億4440万 | -8.78% | 12.37 | 2.35 |
| 05/21 | 1,582 | 1,595 | 1,479 | 1,551 | -3.36% | 977,900 | 168億865万 | -9.67% | 11.61 | 2.2 |
| 05/20 | 1,707 | 1,715 | 1,601 | 1,605 | -4.86% | 510,800 | 173億9386万 | -7.12% | 12.01 | 2.28 |
| 05/17 | 1,746 | 1,805 | 1,671 | 1,687 | -0.71% | 669,300 | 182億8252万 | -2.71% | 12.62 | 2.4 |
| 05/16 | 1,790 | 1,813 | 1,675 | 1,699 | -4.17% | 443,200 | 184億1257万 | -2.07% | 12.71 | 2.41 |
| 05/15 | 1,741 | 1,782 | 1,712 | 1,773 | +3.56% | 289,900 | 192億1453万 | +2.19% | 13.27 | 2.52 |
| 05/14 | 1,613 | 1,720 | 1,607 | 1,712 | +1.36% | 331,100 | 185億5345万 | -1.04% | 12.81 | 2.43 |
| 05/13 | 1,700 | 1,734 | 1,674 | 1,689 | -2.03% | 375,700 | 183億419万 | -2.31% | 12.64 | 2.4 |
| 05/10 | 1,661 | 1,731 | 1,648 | 1,724 | +3.79% | 513,100 | 186億8350万 | -0.23% | 12.9 | 2.45 |
| 05/09 | 1,807 | 1,807 | 1,628 | 1,661 | -7.26% | 801,100 | 180億75万 | -3.82% | 12.43 | 2.36 |
| 05/08 | 1,852 | 1,878 | 1,772 | 1,791 | -5.74% | 635,800 | 194億960万 | +3.71% | 13.4 | 2.54 |
| 05/07 | 1,884 | 1,981 | 1,829 | 1,900 | -0.58% | 669,300 | 205億9087万 | +10.4% | 14.22 | 2.7 |
| 04/26 | 1,891 | 1,933 | 1,843 | 1,911 | -0.16% | 489,000 | 207億1008万 | +11.75% | 14.3 | 2.71 |
| 04/25 | 1,835 | 1,978 | 1,806 | 1,914 | +4.08% | 1,122,900 | 207億4259万 | +12.59% | 14.32 | 2.72 |
| 04/24 | 1,760 | 1,864 | 1,741 | 1,839 | +4.19% | 885,900 | 199億2979万 | +8.95% | 13.76 | 2.61 |
| 04/23 | 1,719 | 1,772 | 1,705 | 1,765 | +2.32% | 652,700 | 191億2783万 | +5.12% | 13.21 | 2.51 |
| 04/22 | 1,719 | 1,778 | 1,675 | 1,725 | +5.05% | 1,264,700 | 173億3987万 | +2.8% | 11.93 | 2.26 |
| 04/19 | 1,534 | 1,649 | 1,515 | 1,642 | +8.67% | 1,140,400 | 165億554万 | -2.03% | 11.36 | 2.15 |
| 04/18 | 1,555 | 1,569 | 1,505 | 1,511 | -2.01% | 588,400 | 151億8872万 | -9.74% | 10.45 | 1.98 |
| 04/17 | 1,572 | 1,585 | 1,534 | 1,542 | -0.84% | 681,300 | 155億33万 | -8.1% | 10.67 | 2.02 |
| 04/16 | 1,621 | 1,630 | 1,551 | 1,555 | -2.81% | 985,700 | 156億3101万 | -7.66% | 10.76 | 2.04 |
| 04/15 | 1,700 | 1,704 | 1,600 | 1,600 | -12.33% | 1,667,900 | 160億8336万 | -5.21% | 11.07 | 2.1 |
| 04/12 | 1,770 | 1,832 | 1,692 | 1,825 | +3.75% | 720,600 | 183億4508万 | +7.92% | 12.62 | 2.39 |
| 04/11 | 1,796 | 1,824 | 1,743 | 1,759 | -1.12% | 405,800 | 176億8164万 | +4.39% | 12.17 | 2.31 |
| 04/10 | 1,751 | 1,790 | 1,734 | 1,779 | +0.17% | 367,000 | 178億8268万 | +5.77% | 12.3 | 2.33 |
| 04/09 | 1,800 | 1,800 | 1,733 | 1,776 | -1.72% | 648,800 | 178億5252万 | +5.84% | 12.28 | 2.33 |
| 04/08 | 1,781 | 1,813 | 1,771 | 1,807 | +2.9% | 514,000 | 181億6414万 | +7.95% | 12.5 | 2.37 |
| 04/05 | 1,737 | 1,769 | 1,707 | 1,756 | +2.09% | 519,200 | 176億5148万 | +5.15% | 12.15 | 2.3 |
| 04/04 | 1,715 | 1,784 | 1,674 | 1,720 | +0.94% | 834,800 | 172億8961万 | +3.18% | 11.9 | 2.26 |
| 04/03 | 1,656 | 1,706 | 1,647 | 1,704 | +2.96% | 385,200 | 171億2877万 | +2.4% | 11.79 | 2.24 |
| 04/02 | 1,700 | 1,705 | 1,649 | 1,655 | -1.08% | 220,400 | 166億3622万 | -0.3% | 11.45 | 2.17 |
| 04/01 | 1,699 | 1,717 | 1,667 | 1,673 | -0.3% | 370,000 | 168億1716万 | +0.72% | 11.57 | 2.2 |
| 03/29 | 1,680 | 1,686 | 1,633 | 1,678 | -0.12% | 281,500 | 168億6742万 | +0.9% | 11.61 | 2.2 |
| 03/28 | 1,664 | 1,697 | 1,637 | 1,680 | +0.78% | 284,300 | 168億8752万 | +0.78% | 11.62 | 2.2 |
| 03/27 | 1,637 | 1,688 | 1,637 | 1,667 | +1.15% | 394,900 | 167億5685万 | -0.24% | 11.53 | 2.19 |
| 03/26 | 1,614 | 1,663 | 1,600 | 1,648 | +2.11% | 303,100 | 165億6586万 | -1.73% | 11.4 | 2.16 |
| 03/25 | 1,588 | 1,616 | 1,567 | 1,614 | -2.54% | 290,100 | 162億2408万 | -4.16% | 11.16 | 2.12 |
| 03/22 | 1,638 | 1,669 | 1,627 | 1,656 | +1.47% | 309,200 | 166億4627万 | -1.84% | 11.45 | 2.17 |
| 03/20 | 1,619 | 1,645 | 1,606 | 1,632 | +1.12% | 271,100 | 164億502万 | -4.51% | 11.29 | 2.14 |
| 03/19 | 1,710 | 1,710 | 1,601 | 1,614 | -7.24% | 928,000 | 162億2408万 | -6.76% | 11.16 | 2.12 |
| 03/18 | 1,689 | 1,760 | 1,673 | 1,740 | +5.01% | 740,200 | 174億9065万 | -0.8% | 12.04 | 2.28 |
| 03/15 | 1,613 | 1,705 | 1,613 | 1,657 | +4.15% | 569,200 | 166億5632万 | -6.44% | 11.46 | 2.17 |
| 03/14 | 1,621 | 1,621 | 1,575 | 1,591 | -1.85% | 424,200 | 159億9289万 | -11.22% | 11 | 2.09 |
| 03/13 | 1,676 | 1,676 | 1,617 | 1,621 | -4.14% | 296,100 | 162億9445万 | -10.89% | 11.21 | 2.13 |
| 03/12 | 1,670 | 1,698 | 1,652 | 1,691 | +2.48% | 351,100 | 169億9810万 | -8.5% | 11.7 | 2.22 |
| 03/11 | 1,672 | 1,680 | 1,586 | 1,650 | -1.43% | 486,800 | 165億8596万 | -12% | 11.41 | 2.17 |
| 03/08 | 1,657 | 1,679 | 1,633 | 1,674 | +0.18% | 393,900 | 168億2721万 | -12.08% | 11.58 | 2.2 |
| 03/07 | 1,677 | 1,732 | 1,657 | 1,671 | -1.24% | 559,400 | 167億9705万 | -13.46% | 11.56 | 2.19 |
| 03/06 | 1,665 | 1,705 | 1,653 | 1,692 | +1.2% | 480,900 | 170億815万 | -13.45% | 11.7 | 2.22 |
| 03/05 | 1,688 | 1,714 | 1,653 | 1,672 | -0.42% | 456,300 | 168億711万 | -15.47% | 11.56 | 2.19 |
| 03/04 | 1,737 | 1,747 | 1,661 | 1,679 | -2.44% | 633,800 | 168億7747万 | -16.09% | 11.61 | 2.2 |
| 03/01 | 1,679 | 1,727 | 1,677 | 1,721 | +3.3% | 523,300 | 172億9966万 | -14.59% | 11.9 | 2.26 |
| 02/28 | 1,663 | 1,708 | 1,644 | 1,666 | +1.22% | 561,900 | 167億4679万 | -17.73% | 11.52 | 2.19 |
| 02/27 | 1,640 | 1,670 | 1,605 | 1,646 | +1.48% | 362,700 | 165億4575万 | -19.19% | 11.39 | 2.16 |
| 02/26 | 1,658 | 1,661 | 1,596 | 1,622 | -2.58% | 708,200 | 163億450万 | -20.88% | 11.22 | 2.13 |
| 02/25 | 1,730 | 1,738 | 1,643 | 1,665 | -4.03% | 852,400 | 167億3674万 | -19.25% | 11.52 | 2.18 |
| 02/22 | 1,759 | 1,760 | 1,705 | 1,735 | -2.69% | 428,300 | 174億4039万 | -16.39% | 12 | 2.28 |
| 02/21 | 1,786 | 1,798 | 1,731 | 1,783 | +0.39% | 308,700 | 179億2289万 | -14.53% | 12.33 | 2.34 |
| 02/20 | 1,832 | 1,840 | 1,771 | 1,776 | -2.04% | 443,600 | 178億5252万 | -15.43% | 12.28 | 2.33 |
| 02/19 | 1,844 | 1,857 | 1,760 | 1,813 | +0.11% | 487,700 | 182億2445万 | -14.16% | 12.54 | 2.38 |
| 02/18 | 1,790 | 1,865 | 1,770 | 1,811 | +6.22% | 1,005,200 | 182億435万 | -14.29% | 12.53 | 2.38 |
| 02/15 | 1,705 | 1,793 | 1,705 | 1,705 | -22.68% | 1,599,100 | 171億3883万 | -19.16% | 11.79 | 2.24 |
| 02/14 | 2,193 | 2,211 | 2,154 | 2,205 | +0.92% | 195,700 | 221億6488万 | +4.3% | 15.25 | 2.89 |
| 02/13 | 2,197 | 2,212 | 2,140 | 2,185 | +0.83% | 293,500 | 219億6383万 | +4.05% | 15.11 | 2.87 |
| 02/12 | 2,200 | 2,224 | 2,151 | 2,167 | -0.09% | 185,800 | 217億8290万 | +3.93% | 14.99 | 2.84 |
| 02/08 | 2,167 | 2,207 | 2,139 | 2,169 | -1.45% | 184,900 | 218億300万 | +4.93% | 15 | 2.85 |
| 02/07 | 2,248 | 2,289 | 2,192 | 2,201 | -2.09% | 257,800 | 221億2467万 | +7.16% | 15.22 | 2.89 |
| 02/06 | 2,358 | 2,365 | 2,230 | 2,248 | -4.54% | 366,100 | 225億9712万 | +10.14% | 15.55 | 2.95 |
| 02/05 | 2,344 | 2,382 | 2,312 | 2,355 | -0.25% | 222,200 | 236億7269万 | +16.58% | 16.29 | 3.09 |
| 02/04 | 2,327 | 2,386 | 2,261 | 2,361 | -0.51% | 420,400 | 237億3300万 | +18.52% | 16.33 | 3.1 |
| 02/01 | 2,364 | 2,390 | 2,325 | 2,373 | +0.47% | 292,800 | 238億5363万 | +20.52% | 16.41 | 3.11 |
| 01/31 | 2,339 | 2,380 | 2,293 | 2,362 | +4.05% | 408,800 | 237億4306万 | +21.31% | 16.34 | 3.1 |
| 01/30 | 2,263 | 2,330 | 2,225 | 2,270 | +0.31% | 524,500 | 228億1826万 | +17.68% | 15.7 | 2.98 |
| 01/29 | 2,241 | 2,276 | 2,094 | 2,263 | +1.39% | 564,500 | 227億4790万 | +18.05% | 15.65 | 2.97 |
| 01/28 | 2,078 | 2,300 | 2,074 | 2,232 | +9.84% | 920,500 | 224億3628万 | +16.98% | 15.44 | 2.93 |
| 01/25 | 1,989 | 2,057 | 1,958 | 2,032 | +2.16% | 342,000 | 204億2586万 | +6.83% | 14.05 | 2.67 |
| 01/24 | 1,942 | 1,994 | 1,919 | 1,989 | +2% | 278,800 | 199億9362万 | +4.35% | 13.76 | 2.61 |
| 01/23 | 1,932 | 1,987 | 1,905 | 1,950 | -1.12% | 248,600 | 196億159万 | +1.93% | 13.49 | 2.56 |
| 01/22 | 1,978 | 1,993 | 1,841 | 1,972 | +2.71% | 576,600 | 198億2274万 | +2.71% | 13.64 | 2.59 |
| 01/21 | 2,053 | 2,078 | 1,893 | 1,920 | -4.43% | 444,300 | 193億3万 | -0.16% | 13.28 | 2.52 |
| 01/18 | 2,022 | 2,050 | 1,941 | 2,009 | +1.11% | 550,200 | 201億9466万 | +3.77% | 13.9 | 2.64 |
| 01/17 | 2,140 | 2,140 | 1,967 | 1,987 | -7.8% | 886,000 | 199億7352万 | +1.9% | 13.74 | 2.61 |
| 01/16 | 2,067 | 2,218 | 2,056 | 2,155 | +4.01% | 563,900 | 216億6227万 | +9.5% | 14.91 | 2.83 |
| 01/15 | 2,000 | 2,104 | 1,952 | 2,072 | +12.85% | 1,056,000 | 208億2795万 | +4.59% | 14.33 | 2.72 |
| 01/11 | 1,769 | 1,848 | 1,767 | 1,836 | +6.81% | 346,800 | 184億5565万 | -8.11% | 12.7 | 2.41 |
| 01/10 | 1,802 | 1,802 | 1,709 | 1,719 | -5.65% | 347,700 | 172億7955万 | -15.19% | 11.89 | 2.26 |
| 01/09 | 1,864 | 1,897 | 1,819 | 1,822 | -1.03% | 332,000 | 183億1492万 | -11.6% | 12.6 | 2.39 |
| 01/08 | 1,889 | 1,970 | 1,821 | 1,841 | +0.71% | 374,300 | 185億591万 | -11.87% | 12.73 | 2.42 |
| 01/07 | 1,784 | 1,851 | 1,767 | 1,828 | +6.71% | 210,300 | 183億7523万 | -13.49% | 12.64 | 2.4 |
| 01/04 | 1,754 | 1,792 | 1,655 | 1,713 | -6.5% | 329,800 | 172億1924万 | -19.73% | 11.85 | 2.25 |
| 2018 |
| 12/28 | 1,866 | 1,892 | 1,742 | 1,832 | -2.6% | 413,900 | 184億1544万 | -15.11% | 12.67 | 2.4 |
| 12/27 | 1,924 | 1,942 | 1,802 | 1,881 | +8.35% | 432,000 | 189億800万 | -13.72% | 13.01 | 2.47 |
| 12/26 | 1,719 | 1,759 | 1,692 | 1,736 | +5.66% | 371,200 | 174億5044万 | -21.06% | 12.01 | 2.28 |
