株価チャート
2019/01/04~2019/06/05
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 |
06/05 | 505 | 505 | 500 | 504 | +1% | 30,300 | 145億1232万 | +0.6% | 8.84 | 0.57 |
06/04 | 491 | 499 | 490 | 499 | +1.63% | 11,300 | 143億6835万 | -0.6% | 8.75 | 0.57 |
06/03 | 493 | 499 | 491 | 491 | -1.6% | 10,900 | 141億3799万 | -2.19% | 8.61 | 0.56 |
05/31 | 498 | 500 | 493 | 499 | -0.6% | 29,700 | 143億6835万 | -0.99% | 8.75 | 0.57 |
05/30 | 500 | 502 | 497 | 502 | +0.2% | 21,300 | 144億5473万 | -0.4% | 8.8 | 0.57 |
05/29 | 502 | 503 | 497 | 501 | -0.6% | 18,900 | 144億2594万 | -0.79% | 8.79 | 0.57 |
05/28 | 501 | 509 | 501 | 504 | +0.8% | 22,300 | 145億1232万 | -0.4% | 8.84 | 0.57 |
05/27 | 500 | 500 | 498 | 500 | 0% | 10,100 | 143億9714万 | -1.38% | 8.77 | 0.57 |
05/24 | 496 | 501 | 495 | 500 | 0% | 16,800 | 143億9714万 | -1.57% | 8.77 | 0.57 |
05/23 | 500 | 503 | 498 | 500 | 0% | 14,500 | 143億9714万 | -1.77% | 8.77 | 0.57 |
05/22 | 506 | 506 | 500 | 500 | -0.6% | 15,600 | 143億9714万 | -1.77% | 8.77 | 0.57 |
05/21 | 510 | 512 | 502 | 503 | -2.33% | 26,400 | 144億8352万 | -1.37% | 8.82 | 0.57 |
05/20 | 518 | 519 | 512 | 515 | -0.39% | 17,600 | 148億2906万 | +0.78% | 9.03 | 0.59 |
05/17 | 519 | 519 | 513 | 517 | +0.58% | 31,000 | 148億8664万 | +0.98% | 9.07 | 0.59 |
05/16 | 520 | 520 | 508 | 514 | -1.72% | 26,400 | 148億26万 | +0.39% | 9.01 | 0.58 |
05/15 | 524 | 524 | 510 | 523 | +8.96% | 95,600 | 150億5941万 | +1.95% | 9.17 | 0.59 |
05/14 | 476 | 480 | 473 | 480 | +0.42% | 39,900 | 138億2126万 | -6.43% | 8.42 | 0.55 |
05/13 | 484 | 486 | 478 | 478 | -1.44% | 28,700 | 137億6367万 | -7.36% | 8.38 | 0.54 |
05/10 | 489 | 489 | 482 | 485 | -0.41% | 43,000 | 139億6523万 | -6.37% | 8.51 | 0.55 |
05/09 | 495 | 498 | 487 | 487 | -1.81% | 39,400 | 140億2282万 | -6.35% | 8.54 | 0.55 |
05/08 | 503 | 503 | 495 | 496 | -1.78% | 82,400 | 142億8196万 | -4.98% | 8.7 | 0.56 |
05/07 | 505 | 509 | 505 | 505 | -0.98% | 21,800 | 145億4111万 | -3.63% | 8.86 | 0.57 |
04/26 | 514 | 514 | 507 | 510 | -0.78% | 36,900 | 146億8508万 | -3.04% | 8.94 | 0.58 |
04/25 | 511 | 514 | 505 | 514 | +1.18% | 22,300 | 148億26万 | -2.47% | 9.01 | 0.58 |
04/24 | 510 | 515 | 508 | 508 | -1.17% | 43,000 | 146億2750万 | -3.79% | 8.91 | 0.58 |
04/23 | 513 | 517 | 512 | 514 | 0% | 19,000 | 148億26万 | -2.84% | 9.01 | 0.58 |
04/22 | 515 | 516 | 513 | 514 | -0.96% | 21,900 | 148億26万 | -3.02% | 9.01 | 0.58 |
04/19 | 517 | 519 | 514 | 519 | +0.78% | 18,300 | 149億4423万 | -2.08% | 9.1 | 0.59 |
04/18 | 524 | 524 | 512 | 515 | -2.09% | 33,800 | 148億2906万 | -2.83% | 9.03 | 0.59 |
04/17 | 523 | 526 | 519 | 526 | +0.19% | 17,300 | 151億4579万 | -0.94% | 9.22 | 0.6 |
04/16 | 526 | 528 | 523 | 525 | -0.19% | 17,900 | 151億1700万 | -1.13% | 9.21 | 0.6 |
04/15 | 525 | 526 | 521 | 526 | +0.57% | 38,200 | 151億4579万 | -0.94% | 9.22 | 0.6 |
04/12 | 515 | 523 | 512 | 523 | +1.36% | 35,100 | 150億5941万 | -1.51% | 9.17 | 0.59 |
04/11 | 520 | 521 | 513 | 516 | -0.77% | 25,700 | 148億5785万 | -3.01% | 9.05 | 0.59 |
04/10 | 524 | 524 | 519 | 520 | -1.14% | 17,600 | 149億7303万 | -2.44% | 9.12 | 0.59 |
04/09 | 527 | 527 | 518 | 526 | 0% | 37,600 | 151億4579万 | -1.68% | 9.22 | 0.6 |
04/08 | 530 | 530 | 524 | 526 | -0.38% | 19,100 | 151億4579万 | -1.87% | 9.22 | 0.6 |
04/05 | 527 | 529 | 526 | 528 | +0.38% | 20,700 | 152億338万 | -1.68% | 9.26 | 0.6 |
04/04 | 529 | 532 | 525 | 526 | -0.94% | 24,100 | 151億4579万 | -2.23% | 9.22 | 0.6 |
04/03 | 529 | 531 | 523 | 531 | +0.19% | 30,000 | 152億8977万 | -1.67% | 9.31 | 0.6 |
04/02 | 540 | 541 | 529 | 530 | -1.85% | 55,700 | 152億6097万 | -2.03% | 9.29 | 0.6 |
04/01 | 540 | 553 | 534 | 540 | +1.12% | 108,100 | 155億4891万 | -0.55% | 9.47 | 0.61 |
03/29 | 541 | 543 | 526 | 534 | -0.93% | 88,500 | 153億7615万 | -1.84% | 9.33 | 0.62 |
03/28 | 541 | 548 | 529 | 539 | -0.74% | 125,800 | 155億2012万 | -0.92% | 9.42 | 0.63 |
03/27 | 536 | 546 | 529 | 543 | -1.81% | 66,100 | 156億3530万 | -0.37% | 9.49 | 0.64 |
03/26 | 544 | 553 | 540 | 553 | +2.6% | 88,700 | 159億2324万 | +1.47% | 9.67 | 0.65 |
03/25 | 538 | 539 | 530 | 539 | 0% | 53,900 | 155億2012万 | -0.92% | 9.42 | 0.63 |
03/22 | 531 | 539 | 530 | 539 | +0.94% | 35,600 | 155億2012万 | -0.74% | 9.42 | 0.63 |
03/20 | 535 | 535 | 531 | 534 | +0.56% | 33,700 | 153億7615万 | -1.66% | 9.33 | 0.62 |
03/19 | 537 | 537 | 528 | 531 | -0.93% | 33,100 | 152億8977万 | -2.03% | 9.28 | 0.62 |
03/18 | 531 | 536 | 528 | 536 | +2.1% | 78,200 | 154億3374万 | -1.29% | 9.37 | 0.63 |
03/15 | 527 | 530 | 525 | 525 | 0% | 39,000 | 151億1700万 | -3.31% | 9.18 | 0.61 |
03/14 | 527 | 527 | 520 | 525 | 0% | 36,100 | 151億1700万 | -3.31% | 9.18 | 0.61 |
03/13 | 532 | 533 | 525 | 525 | -1.32% | 26,500 | 151億1700万 | -3.49% | 9.18 | 0.61 |
03/12 | 532 | 532 | 527 | 532 | +0.95% | 29,800 | 153億1856万 | -2.39% | 9.3 | 0.62 |
03/11 | 529 | 529 | 521 | 527 | 0% | 32,400 | 151億7459万 | -3.3% | 9.21 | 0.62 |
03/08 | 535 | 536 | 526 | 527 | -2.95% | 50,900 | 151億7459万 | -3.48% | 9.21 | 0.62 |
03/07 | 548 | 548 | 540 | 543 | -1.27% | 33,000 | 156億3530万 | -0.73% | 9.49 | 0.64 |
03/06 | 557 | 557 | 548 | 550 | -1.08% | 37,300 | 158億3686万 | +0.73% | 9.61 | 0.64 |
03/05 | 551 | 556 | 550 | 556 | +0.18% | 19,700 | 160億962万 | +1.83% | 9.72 | 0.65 |
03/04 | 560 | 560 | 551 | 555 | +0.54% | 27,600 | 159億8083万 | +1.83% | 9.7 | 0.65 |
03/01 | 561 | 561 | 552 | 552 | -2.13% | 42,400 | 158億9445万 | +1.28% | 9.65 | 0.65 |
02/28 | 567 | 568 | 562 | 564 | -0.88% | 38,900 | 162億3998万 | +3.68% | 9.86 | 0.66 |
02/27 | 566 | 575 | 565 | 569 | +0.71% | 52,200 | 163億8395万 | +4.79% | 9.95 | 0.67 |
02/26 | 570 | 570 | 560 | 565 | -1.22% | 31,300 | 162億6877万 | +4.24% | 9.88 | 0.66 |
02/25 | 564 | 574 | 555 | 572 | +2.33% | 65,600 | 164億7033万 | +5.73% | 10 | 0.67 |
02/22 | 560 | 576 | 552 | 559 | +1.64% | 102,100 | 160億9601万 | +3.52% | 9.77 | 0.65 |
02/21 | 545 | 551 | 540 | 550 | +0.73% | 30,600 | 158億3686万 | +2.04% | 9.61 | 0.64 |
02/20 | 541 | 546 | 538 | 546 | +0.92% | 26,000 | 157億2168万 | +1.49% | 9.54 | 0.64 |
02/19 | 542 | 543 | 535 | 541 | +0.56% | 26,200 | 155億7771万 | +0.37% | 9.46 | 0.63 |
02/18 | 529 | 538 | 522 | 538 | +3.26% | 34,300 | 154億9133万 | 0% | 9.4 | 0.63 |
02/15 | 523 | 523 | 518 | 521 | -0.38% | 21,700 | 150億182万 | -3.34% | 9.11 | 0.61 |
02/14 | 523 | 526 | 521 | 523 | -0.57% | 29,000 | 150億5941万 | -3.15% | 9.14 | 0.61 |
02/13 | 536 | 536 | 522 | 526 | -1.87% | 46,800 | 151億4579万 | -2.77% | 9.19 | 0.62 |
02/12 | 537 | 540 | 532 | 536 | 0% | 30,400 | 154億3374万 | -1.29% | 9.37 | 0.63 |
02/08 | 535 | 540 | 530 | 536 | -1.29% | 37,100 | 154億3374万 | -1.29% | 9.37 | 0.63 |
02/07 | 542 | 543 | 534 | 543 | 0% | 25,000 | 156億3530万 | -0.18% | 9.49 | 0.64 |
02/06 | 548 | 549 | 542 | 543 | -0.91% | 22,100 | 156億3530万 | -0.37% | 9.49 | 0.64 |
02/05 | 546 | 550 | 544 | 548 | +0.37% | 16,700 | 157億7927万 | +0.92% | 9.58 | 0.64 |
02/04 | 547 | 549 | 543 | 546 | +0.74% | 57,600 | 157億2168万 | +1.11% | 9.54 | 0.64 |
02/01 | 548 | 549 | 541 | 542 | -0.18% | 39,900 | 156億650万 | +0.56% | 9.47 | 0.63 |
01/31 | 535 | 544 | 534 | 543 | +1.31% | 44,600 | 156億3530万 | +0.93% | 9.49 | 0.64 |
01/30 | 540 | 543 | 536 | 536 | -0.19% | 35,300 | 154億3374万 | -0.19% | 9.37 | 0.63 |
01/29 | 535 | 541 | 532 | 537 | +0.19% | 23,200 | 154億6253万 | 0% | 9.39 | 0.63 |
01/28 | 543 | 543 | 534 | 536 | -0.92% | 32,100 | 154億3374万 | -0.19% | 9.37 | 0.63 |
01/25 | 542 | 546 | 540 | 541 | +0.37% | 19,300 | 155億7771万 | +0.56% | 9.46 | 0.63 |
01/24 | 537 | 542 | 534 | 539 | +0.37% | 15,700 | 155億2012万 | 0% | 9.42 | 0.63 |
01/23 | 541 | 541 | 534 | 537 | -1.47% | 16,900 | 154億6253万 | -0.37% | 9.39 | 0.63 |
01/22 | 547 | 549 | 541 | 545 | +0.18% | 20,100 | 156億9289万 | +0.93% | 9.53 | 0.64 |
01/21 | 554 | 554 | 540 | 544 | +0.74% | 32,900 | 156億6409万 | +0.74% | 9.51 | 0.64 |
01/18 | 541 | 546 | 538 | 540 | +0.37% | 53,600 | 155億4891万 | -0.18% | 9.44 | 0.63 |
01/17 | 537 | 547 | 535 | 538 | +0.19% | 27,400 | 154億9133万 | -0.74% | 9.4 | 0.63 |
01/16 | 545 | 545 | 536 | 537 | -1.83% | 16,900 | 154億6253万 | -1.29% | 9.39 | 0.63 |
01/15 | 539 | 547 | 532 | 547 | +1.67% | 21,800 | 157億5047万 | +0.18% | 9.56 | 0.64 |
01/11 | 546 | 548 | 535 | 538 | -0.92% | 24,700 | 154億9133万 | -1.65% | 9.4 | 0.63 |
01/10 | 553 | 554 | 541 | 543 | -2.51% | 34,900 | 156億3530万 | -1.09% | 9.49 | 0.64 |
01/09 | 558 | 561 | 554 | 557 | +0.18% | 17,600 | 160億3842万 | +1.09% | 9.74 | 0.65 |
01/08 | 562 | 565 | 555 | 556 | -1.07% | 42,000 | 160億962万 | +0.72% | 9.72 | 0.65 |
01/07 | 562 | 571 | 561 | 562 | +1.81% | 28,600 | 161億8239万 | +1.44% | 9.82 | 0.66 |
01/04 | 547 | 562 | 541 | 552 | -1.25% | 42,500 | 158億9445万 | -0.36% | 9.65 | 0.65 |