株価チャート
2019/02/14~2019/07/12
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 |
07/12 | 1,527 | 1,529 | 1,526 | 1,526 | +0.26% | 700 | 151億4413万 | +3.88% | 19.15 | 0.61 |
07/11 | 1,516 | 1,528 | 1,516 | 1,522 | +0.46% | 700 | 151億444万 | +3.89% | 19.1 | 0.6 |
07/10 | 1,505 | 1,521 | 1,505 | 1,515 | +0.53% | 700 | 150億3497万 | +3.7% | 19.01 | 0.6 |
07/09 | 1,500 | 1,508 | 1,493 | 1,507 | -0.66% | 3,100 | 149億5558万 | +3.43% | 18.91 | 0.6 |
07/08 | 1,525 | 1,530 | 1,514 | 1,517 | -1.24% | 1,400 | 150億5482万 | +4.48% | 19.03 | 0.6 |
07/05 | 1,548 | 1,549 | 1,532 | 1,536 | -0.58% | 5,300 | 152億4337万 | +6.3% | 19.27 | 0.61 |
07/04 | 1,548 | 1,548 | 1,468 | 1,545 | +0.91% | 10,000 | 153億3269万 | +7.37% | 19.38 | 0.61 |
07/03 | 1,541 | 1,544 | 1,520 | 1,531 | +2% | 5,500 | 151億9375万 | +6.84% | 19.21 | 0.61 |
07/02 | 1,489 | 1,506 | 1,489 | 1,501 | +0.81% | 1,000 | 148億9603万 | +5.19% | 18.83 | 0.6 |
07/01 | 1,487 | 1,495 | 1,484 | 1,489 | +0.74% | 2,500 | 147億7694万 | +4.79% | 18.68 | 0.59 |
06/28 | 1,465 | 1,478 | 1,465 | 1,478 | +0.34% | 400 | 146億6778万 | +4.38% | 18.54 | 0.59 |
06/27 | 1,469 | 1,475 | 1,469 | 1,473 | -0.27% | 400 | 146億1816万 | +4.47% | 18.48 | 0.58 |
06/26 | 1,477 | 1,479 | 1,465 | 1,477 | +1.1% | 1,400 | 146億5785万 | +5.12% | 18.53 | 0.59 |
06/25 | 1,473 | 1,481 | 1,457 | 1,461 | -0.2% | 1,700 | 144億9907万 | +4.36% | 18.33 | 0.58 |
06/24 | 1,462 | 1,469 | 1,439 | 1,464 | +1.53% | 2,500 | 145億2884万 | +4.8% | 18.37 | 0.58 |
06/21 | 1,439 | 1,449 | 1,424 | 1,442 | +0.42% | 2,800 | 143億1051万 | +3.44% | 18.09 | 0.57 |
06/20 | 1,426 | 1,436 | 1,423 | 1,436 | +0.7% | 800 | 142億5097万 | +3.09% | 18.02 | 0.57 |
06/19 | 1,439 | 1,439 | 1,424 | 1,426 | -0.9% | 2,600 | 141億5173万 | +2.37% | 17.89 | 0.57 |
06/18 | 1,419 | 1,439 | 1,416 | 1,439 | +1.62% | 3,300 | 142億8074万 | +3.3% | 18.05 | 0.57 |
06/17 | 1,402 | 1,418 | 1,402 | 1,416 | +1.58% | 1,000 | 140億5249万 | +1.65% | 17.77 | 0.56 |
06/14 | 1,400 | 1,405 | 1,394 | 1,394 | -1.97% | 3,800 | 138億3416万 | 0% | 17.49 | 0.55 |
06/13 | 1,412 | 1,422 | 1,412 | 1,422 | +0.71% | 500 | 141億1203万 | +2.01% | 17.84 | 0.56 |
06/12 | 1,394 | 1,412 | 1,394 | 1,412 | +0.79% | 400 | 140億1279万 | +1.36% | 17.72 | 0.56 |
06/11 | 1,392 | 1,411 | 1,391 | 1,401 | +0.72% | 4,300 | 139億362万 | +0.72% | 17.58 | 0.56 |
06/10 | 1,414 | 1,422 | 1,381 | 1,391 | -3.34% | 3,800 | 138億438万 | +0.07% | 17.45 | 0.55 |
06/07 | 1,421 | 1,440 | 1,410 | 1,439 | +1.62% | 3,700 | 142億8074万 | +3.67% | 18.05 | 0.57 |
06/06 | 1,412 | 1,420 | 1,412 | 1,416 | +0.57% | 500 | 140億5249万 | +2.31% | 17.77 | 0.56 |
06/05 | 1,388 | 1,408 | 1,386 | 1,408 | +2.25% | 2,200 | 139億7309万 | +1.96% | 17.67 | 0.56 |
06/04 | 1,370 | 1,387 | 1,370 | 1,377 | +1.1% | 900 | 136億6545万 | +0.07% | 17.28 | 0.55 |
06/03 | 1,360 | 1,376 | 1,360 | 1,362 | -1.59% | 1,600 | 135億1659万 | -0.73% | 17.09 | 0.54 |
05/31 | 1,399 | 1,412 | 1,384 | 1,384 | -0.93% | 4,000 | 137億3491万 | +1.17% | 17.36 | 0.55 |
05/30 | 1,367 | 1,399 | 1,367 | 1,397 | +2.34% | 600 | 138億6393万 | +2.49% | 17.53 | 0.55 |
05/29 | 1,352 | 1,365 | 1,352 | 1,365 | -0.15% | 900 | 135億4636万 | +0.52% | 17.13 | 0.54 |
05/28 | 1,341 | 1,407 | 1,341 | 1,367 | +1.94% | 1,700 | 135億6621万 | +1.03% | 17.15 | 0.54 |
05/27 | 1,342 | 1,343 | 1,341 | 1,341 | +0.68% | 300 | 133億818万 | -0.52% | 16.82 | 0.53 |
05/24 | 1,318 | 1,344 | 1,318 | 1,332 | -0.89% | 2,700 | 132億1886万 | -0.89% | 16.71 | 0.53 |
05/23 | 1,381 | 1,381 | 1,303 | 1,344 | -2.25% | 9,000 | 133億3795万 | +0.15% | 16.86 | 0.53 |
05/22 | 1,390 | 1,408 | 1,375 | 1,375 | -0.43% | 3,000 | 136億4560万 | +2.77% | 17.25 | 0.55 |
05/21 | 1,386 | 1,402 | 1,351 | 1,381 | -0.22% | 5,600 | 137億514万 | +3.52% | 17.33 | 0.55 |
05/20 | 1,401 | 1,401 | 1,384 | 1,384 | -1.77% | 2,000 | 137億3491万 | +4.14% | 17.36 | 0.55 |
05/17 | 1,432 | 1,442 | 1,409 | 1,409 | -2.02% | 2,200 | 139億8302万 | +6.5% | 17.68 | 0.56 |
05/16 | 1,430 | 1,443 | 1,422 | 1,438 | -0.14% | 4,500 | 142億7081万 | +9.19% | 18.04 | 0.57 |
05/15 | 1,440 | 1,440 | 1,411 | 1,440 | 0% | 2,400 | 142億9066万 | +9.92% | 18.07 | 0.57 |
05/14 | 1,435 | 1,440 | 1,400 | 1,440 | +0.35% | 4,300 | 142億9066万 | +10.51% | 18.07 | 0.57 |
05/13 | 1,434 | 1,435 | 1,414 | 1,435 | +2.94% | 2,500 | 142億4104万 | +10.81% | 18 | 0.57 |
05/10 | 1,412 | 1,412 | 1,382 | 1,394 | +0.87% | 4,000 | 138億3416万 | +8.23% | 17.49 | 0.55 |
05/09 | 1,370 | 1,398 | 1,352 | 1,382 | +0.44% | 2,900 | 137億1507万 | +7.72% | 17.34 | 0.55 |
05/08 | 1,366 | 1,383 | 1,366 | 1,376 | +0.66% | 2,700 | 136億5552万 | +7.67% | 17.26 | 0.55 |
05/07 | 1,419 | 1,444 | 1,367 | 1,367 | +1.71% | 43,100 | 135億6621万 | +7.3% | 17.15 | 0.54 |
04/26 | 1,346 | 1,347 | 1,334 | 1,344 | -0.22% | 2,300 | 133億3795万 | +5.83% | 16.86 | 0.53 |
04/25 | 1,341 | 1,347 | 1,323 | 1,347 | +1.2% | 3,700 | 133億6772万 | +6.31% | 16.9 | 0.53 |
04/24 | 1,347 | 1,347 | 1,320 | 1,331 | +3.02% | 2,900 | 132億894万 | +5.3% | 16.7 | 0.53 |
04/23 | 1,280 | 1,299 | 1,270 | 1,292 | +2.3% | 6,500 | 128億2190万 | +2.46% | 16.21 | 0.51 |
04/22 | 1,277 | 1,280 | 1,261 | 1,263 | -0.55% | 1,700 | 125億3410万 | +0.24% | 15.85 | 0.5 |
04/19 | 1,265 | 1,272 | 1,260 | 1,270 | +0.79% | 1,400 | 126億357万 | +0.87% | 15.93 | 0.5 |
04/18 | 1,270 | 1,276 | 1,255 | 1,260 | -0.16% | 1,600 | 125億433万 | +0.08% | 15.81 | 0.5 |
04/17 | 1,245 | 1,273 | 1,241 | 1,262 | +1.69% | 1,900 | 125億2418万 | +0.24% | 15.83 | 0.5 |
04/16 | 1,248 | 1,248 | 1,240 | 1,241 | +0.08% | 1,900 | 123億1577万 | -1.35% | 15.57 | 0.49 |
04/15 | 1,247 | 1,258 | 1,240 | 1,240 | -1.43% | 1,800 | 123億585万 | -1.51% | 15.56 | 0.49 |
04/12 | 1,270 | 1,270 | 1,250 | 1,258 | -1.1% | 500 | 124億8448万 | -0.16% | 15.78 | 0.5 |
04/11 | 1,254 | 1,272 | 1,254 | 1,272 | +1.44% | 2,700 | 126億2342万 | +0.95% | 15.96 | 0.5 |
04/10 | 1,272 | 1,272 | 1,252 | 1,254 | -1.26% | 2,300 | 124億4479万 | -0.4% | 15.73 | 0.5 |
04/09 | 1,251 | 1,270 | 1,240 | 1,270 | +1.6% | 4,200 | 126億357万 | +0.79% | 15.93 | 0.5 |
04/08 | 1,255 | 1,260 | 1,250 | 1,250 | 0% | 1,000 | 124億509万 | -0.87% | 15.68 | 0.5 |
04/05 | 1,257 | 1,271 | 1,250 | 1,250 | -0.56% | 1,200 | 124億509万 | -1.11% | 15.68 | 0.5 |
04/04 | 1,260 | 1,274 | 1,257 | 1,257 | -0.24% | 1,400 | 124億7456万 | -0.71% | 15.77 | 0.5 |
04/03 | 1,265 | 1,269 | 1,260 | 1,260 | +0.8% | 24,400 | 125億433万 | -0.71% | 15.81 | 0.5 |
04/02 | 1,249 | 1,253 | 1,249 | 1,250 | +0.16% | 600 | 124億509万 | -1.65% | 15.68 | 0.5 |
04/01 | 1,263 | 1,268 | 1,248 | 1,248 | -0.4% | 1,100 | 123億8524万 | -2.12% | 15.66 | 0.5 |
03/29 | 1,281 | 1,281 | 1,251 | 1,253 | -1.96% | 500 | 124億3486万 | -2.03% | 33.37 | 0.5 |
03/28 | 1,280 | 1,280 | 1,278 | 1,278 | +2.24% | 1,200 | 126億8296万 | -0.31% | 34.03 | 0.51 |
03/27 | 1,241 | 1,264 | 1,241 | 1,250 | -1.96% | 900 | 124億509万 | -2.57% | 33.29 | 0.5 |
03/26 | 1,279 | 1,280 | 1,266 | 1,275 | -0.31% | 2,800 | 126億5319万 | -0.86% | 33.95 | 0.51 |
03/25 | 1,264 | 1,280 | 1,255 | 1,279 | +1.19% | 2,700 | 126億9289万 | -0.54% | 34.06 | 0.51 |
03/22 | 1,271 | 1,279 | 1,261 | 1,264 | -0.55% | 4,300 | 125億4403万 | -1.63% | 33.66 | 0.51 |
03/20 | 1,260 | 1,272 | 1,260 | 1,271 | +0.87% | 700 | 126億1349万 | -1.01% | 33.85 | 0.51 |
03/19 | 1,246 | 1,260 | 1,246 | 1,260 | -0.08% | 1,500 | 125億433万 | -1.79% | 33.55 | 0.5 |
03/18 | 1,254 | 1,261 | 1,246 | 1,261 | +0.72% | 5,000 | 125億1425万 | -1.71% | 33.58 | 0.5 |
03/15 | 1,278 | 1,278 | 1,252 | 1,252 | -1.34% | 2,700 | 124億2494万 | -2.34% | 33.34 | 0.5 |
03/14 | 1,251 | 1,269 | 1,251 | 1,269 | +1.76% | 500 | 125億9365万 | -1.7% | 33.79 | 0.51 |
03/13 | 1,267 | 1,267 | 1,247 | 1,247 | +0.81% | 2,000 | 123億7532万 | -4% | 33.21 | 0.5 |
03/12 | 1,267 | 1,321 | 1,230 | 1,237 | -2.37% | 19,300 | 122億7608万 | -5.36% | 32.94 | 0.49 |
03/11 | 1,276 | 1,294 | 1,266 | 1,267 | +0.08% | 3,400 | 125億7380万 | -3.8% | 33.74 | 0.51 |
03/08 | 1,243 | 1,283 | 1,243 | 1,266 | +1.12% | 2,300 | 125億6387万 | -4.38% | 33.71 | 0.51 |
03/07 | 1,265 | 1,391 | 1,251 | 1,252 | -0.32% | 18,900 | 124億2494万 | -6.08% | 33.34 | 0.5 |
03/06 | 1,290 | 1,296 | 1,250 | 1,256 | -2.64% | 4,900 | 124億6463万 | -6.55% | 33.45 | 0.5 |
03/05 | 1,295 | 1,304 | 1,290 | 1,290 | -0.39% | 1,400 | 128億205万 | -4.73% | 34.35 | 0.52 |
03/04 | 1,314 | 1,314 | 1,295 | 1,295 | -1.75% | 1,700 | 128億5167万 | -5.06% | 34.48 | 0.52 |
03/01 | 1,300 | 1,318 | 1,291 | 1,318 | +1.38% | 2,900 | 130億7993万 | -4.01% | 35.1 | 0.53 |
02/28 | 1,322 | 1,327 | 1,300 | 1,300 | -2.26% | 1,600 | 129億129万 | -5.87% | 34.62 | 0.52 |
02/27 | 1,313 | 1,362 | 1,310 | 1,330 | +1.22% | 2,700 | 131億9901万 | -4.25% | 35.42 | 0.53 |
02/26 | 1,330 | 1,350 | 1,312 | 1,314 | -1.94% | 2,200 | 130億4023万 | -6.01% | 34.99 | 0.53 |
02/25 | 1,366 | 1,375 | 1,340 | 1,340 | -0.15% | 3,100 | 132億9826万 | -4.83% | 35.68 | 0.54 |
02/22 | 1,345 | 1,345 | 1,333 | 1,342 | +0.15% | 3,300 | 133億1810万 | -5.29% | 35.74 | 0.54 |
02/21 | 1,332 | 1,340 | 1,318 | 1,340 | +2.21% | 4,000 | 132億9826万 | -5.96% | 35.68 | 0.54 |
02/20 | 1,315 | 1,330 | 1,310 | 1,311 | +0.46% | 6,100 | 130億1046万 | -8.51% | 34.91 | 0.52 |
02/19 | 1,276 | 1,305 | 1,276 | 1,305 | +2.27% | 3,600 | 129億5091万 | -9.5% | 34.75 | 0.52 |
02/18 | 1,277 | 1,299 | 1,271 | 1,276 | +0.87% | 2,800 | 126億6311万 | -12% | 33.98 | 0.51 |
02/15 | 1,242 | 1,334 | 1,240 | 1,265 | +1.85% | 3,800 | 125億5395万 | -13.36% | 33.69 | 0.51 |
02/14 | 1,249 | 1,250 | 1,241 | 1,242 | -0.16% | 2,300 | 123億2570万 | -15.51% | 33.07 | 0.5 |