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 | 2,776 | 2,783 | 2,724 | 2,725 | -2.75% | 304,900 | 2929億6189万 | -6.9% | 14.94 | 1.64 |
05/30 | 2,762 | 2,804 | 2,762 | 2,802 | +0.86% | 169,100 | 3012億4008万 | -4.92% | 15.36 | 1.69 |
05/29 | 2,789 | 2,811 | 2,764 | 2,778 | -1.73% | 345,700 | 2986億5987万 | -6.24% | 15.23 | 1.67 |
05/28 | 2,813 | 2,845 | 2,812 | 2,827 | +0.86% | 266,600 | 3039億2781万 | -5.07% | 15.5 | 1.7 |
05/27 | 2,787 | 2,806 | 2,765 | 2,803 | +0.57% | 260,700 | 3013億4759万 | -6.32% | 15.37 | 1.69 |
05/24 | 2,772 | 2,816 | 2,768 | 2,787 | -0.61% | 369,200 | 2996億2745万 | -7.19% | 15.28 | 1.68 |
05/23 | 2,804 | 2,824 | 2,787 | 2,804 | -0.11% | 299,800 | 3014億5510万 | -6.97% | 15.38 | 1.69 |
05/22 | 2,827 | 2,842 | 2,797 | 2,807 | -0.14% | 245,000 | 3017億7763万 | -7.18% | 15.39 | 1.69 |
05/21 | 2,777 | 2,820 | 2,766 | 2,811 | 0% | 347,800 | 3022億766万 | -7.35% | 15.41 | 1.69 |
05/20 | 2,811 | 2,839 | 2,785 | 2,811 | -1.02% | 357,100 | 3022億766万 | -7.65% | 15.41 | 1.69 |
05/17 | 2,875 | 2,881 | 2,819 | 2,840 | +0.14% | 264,600 | 3053億2542万 | -7.04% | 15.57 | 1.71 |
05/16 | 2,870 | 2,872 | 2,823 | 2,836 | -0.28% | 425,000 | 3048億9539万 | -7.44% | 15.55 | 1.71 |
05/15 | 2,811 | 2,844 | 2,793 | 2,844 | +1.25% | 265,700 | 3057億5546万 | -7.36% | 15.59 | 1.71 |
05/14 | 2,755 | 2,816 | 2,738 | 2,809 | -0.28% | 282,400 | 3019億9265万 | -8.59% | 15.4 | 1.69 |
05/13 | 2,818 | 2,851 | 2,777 | 2,817 | -0.67% | 511,200 | 3028億5272万 | -8.45% | 15.45 | 1.7 |
05/10 | 2,953 | 3,010 | 2,836 | 2,836 | -4.74% | 942,000 | 3048億9539万 | -7.83% | 15.55 | 1.71 |
05/09 | 3,005 | 3,020 | 2,967 | 2,977 | -2.07% | 657,900 | 3200億5415万 | -3.19% | 16.32 | 1.79 |
05/08 | 3,065 | 3,080 | 3,030 | 3,040 | -2.41% | 387,600 | 3268億2722万 | -0.91% | 16.67 | 1.83 |
05/07 | 3,185 | 3,185 | 3,085 | 3,115 | -0.48% | 312,000 | 3348億9039万 | +1.8% | 17.08 | 1.88 |
04/26 | 3,145 | 3,145 | 3,090 | 3,130 | -0.48% | 224,500 | 3365億302万 | +2.79% | 17.16 | 1.89 |
04/25 | 3,150 | 3,155 | 3,120 | 3,145 | -0.94% | 215,300 | 3381億1566万 | +3.69% | 17.25 | 1.9 |
04/24 | 3,205 | 3,210 | 3,160 | 3,175 | -0.63% | 207,400 | 3413億4092万 | +5.13% | 17.41 | 1.91 |
04/23 | 3,225 | 3,225 | 3,180 | 3,195 | -0.31% | 176,200 | 3434億9110万 | +6.29% | 17.52 | 1.93 |
04/22 | 3,245 | 3,250 | 3,200 | 3,205 | -1.84% | 222,700 | 3445億6619万 | +7.12% | 17.57 | 1.93 |
04/19 | 3,240 | 3,290 | 3,240 | 3,265 | +1.56% | 242,400 | 3510億1673万 | +9.71% | 17.9 | 1.97 |
04/18 | 3,230 | 3,240 | 3,200 | 3,215 | +0.16% | 228,800 | 3456億4128万 | +8.73% | 17.63 | 1.94 |
04/17 | 3,200 | 3,215 | 3,180 | 3,210 | +1.9% | 249,300 | 3451億374万 | +9.18% | 17.6 | 1.93 |
04/16 | 3,140 | 3,155 | 3,130 | 3,150 | -0.63% | 178,700 | 3386億5320万 | +7.62% | 17.27 | 1.9 |
04/15 | 3,190 | 3,190 | 3,140 | 3,170 | +2.92% | 367,100 | 3408億338万 | +8.82% | 17.38 | 1.91 |
04/12 | 3,065 | 3,080 | 3,045 | 3,080 | +0.49% | 189,300 | 3311億2757万 | +6.28% | 16.89 | 1.86 |
04/11 | 3,055 | 3,090 | 3,045 | 3,065 | +0.49% | 186,900 | 3295億1494万 | +6.06% | 16.81 | 1.85 |
04/10 | 3,030 | 3,065 | 3,020 | 3,050 | -0.33% | 232,300 | 3279億230万 | +5.83% | 16.72 | 1.84 |
04/09 | 3,070 | 3,080 | 3,035 | 3,060 | 0% | 242,200 | 3289億7739万 | +6.47% | 16.78 | 1.84 |
04/08 | 3,095 | 3,105 | 3,040 | 3,060 | -0.97% | 232,400 | 3289億7739万 | +6.69% | 16.78 | 1.84 |
04/05 | 3,075 | 3,110 | 3,060 | 3,090 | +0.98% | 279,000 | 3322億266万 | +8.08% | 16.94 | 1.86 |
04/04 | 3,020 | 3,080 | 2,995 | 3,060 | +2.65% | 424,400 | 3289億7739万 | +7.44% | 16.78 | 1.84 |
04/03 | 2,956 | 2,986 | 2,945 | 2,981 | +1.71% | 324,500 | 3204億8419万 | +4.96% | 16.35 | 1.8 |
04/02 | 2,947 | 2,956 | 2,925 | 2,931 | +0.9% | 274,300 | 3151億874万 | +3.35% | 16.07 | 1.77 |
04/01 | 2,870 | 2,918 | 2,856 | 2,905 | +3.01% | 526,100 | 3123億1351万 | +2.51% | 15.93 | 1.75 |
03/29 | 2,802 | 2,827 | 2,778 | 2,820 | +1.55% | 243,600 | 3031億7525万 | -0.42% | 13.65 | 1.78 |
03/28 | 2,792 | 2,796 | 2,739 | 2,777 | -1% | 277,700 | 2985億5236万 | -1.91% | 13.44 | 1.76 |
03/27 | 2,814 | 2,828 | 2,774 | 2,805 | -0.88% | 282,200 | 3015億6261万 | -0.95% | 13.58 | 1.77 |
03/26 | 2,772 | 2,830 | 2,749 | 2,830 | +3.17% | 533,800 | 3042億5033万 | 0% | 13.7 | 1.79 |
03/25 | 2,792 | 2,792 | 2,710 | 2,743 | -3.07% | 419,100 | 2948億9706万 | -3.04% | 13.28 | 1.74 |
03/22 | 2,832 | 2,847 | 2,795 | 2,830 | +0.07% | 319,700 | 3042億5033万 | +0.07% | 13.7 | 1.79 |
03/20 | 2,810 | 2,835 | 2,799 | 2,828 | +0.07% | 325,200 | 3040億3532万 | +0.11% | 13.69 | 1.79 |
03/19 | 2,828 | 2,838 | 2,810 | 2,826 | -0.6% | 226,800 | 3038億2030万 | +0.14% | 13.68 | 1.79 |
03/18 | 2,823 | 2,851 | 2,809 | 2,843 | +1.25% | 184,600 | 3056億4795万 | +0.92% | 13.76 | 1.8 |
03/15 | 2,822 | 2,834 | 2,808 | 2,808 | +0.68% | 188,900 | 3018億8514万 | +0.04% | 13.59 | 1.78 |
03/14 | 2,826 | 2,844 | 2,787 | 2,789 | -0.39% | 172,100 | 2998億4247万 | -0.5% | 13.5 | 1.76 |
03/13 | 2,830 | 2,849 | 2,793 | 2,800 | -2.17% | 218,600 | 3010億2507万 | -0.07% | 13.55 | 1.77 |
03/12 | 2,823 | 2,877 | 2,816 | 2,862 | +1.81% | 188,800 | 3076億9062万 | +2.18% | 13.85 | 1.81 |
03/11 | 2,805 | 2,821 | 2,792 | 2,811 | +0.32% | 196,000 | 3022億766万 | +0.43% | 13.61 | 1.78 |
03/08 | 2,824 | 2,852 | 2,797 | 2,802 | -2.37% | 300,100 | 3012億4008万 | +0.39% | 13.56 | 1.77 |
03/07 | 2,874 | 2,887 | 2,848 | 2,870 | -0.14% | 302,900 | 3085億5069万 | +3.05% | 13.89 | 1.82 |
03/06 | 2,867 | 2,889 | 2,843 | 2,874 | +0.81% | 242,500 | 3089億8073万 | +3.57% | 13.91 | 1.82 |
03/05 | 2,872 | 2,883 | 2,836 | 2,851 | -1.45% | 204,800 | 3065億802万 | +3.11% | 13.8 | 1.8 |
03/04 | 2,898 | 2,902 | 2,865 | 2,893 | +1.97% | 204,800 | 3110億2340万 | +4.93% | 14 | 1.83 |
03/01 | 2,825 | 2,870 | 2,820 | 2,837 | +0.25% | 224,700 | 3050億290万 | +3.28% | 13.73 | 1.79 |
02/28 | 2,822 | 2,853 | 2,785 | 2,830 | -0.56% | 305,100 | 3042億5033万 | +3.4% | 13.7 | 1.79 |
02/27 | 2,883 | 2,884 | 2,844 | 2,846 | -1.86% | 312,300 | 3059億7048万 | +4.4% | 13.78 | 1.8 |
02/26 | 2,884 | 2,910 | 2,867 | 2,900 | +0.87% | 304,100 | 3117億7596万 | +6.74% | 14.04 | 1.83 |
02/25 | 2,896 | 2,897 | 2,842 | 2,875 | +1.02% | 382,600 | 3090億8824万 | +6.21% | 13.92 | 1.82 |
02/22 | 2,782 | 2,846 | 2,779 | 2,846 | +1.5% | 368,100 | 3059億7048万 | +5.52% | 13.78 | 1.8 |
02/21 | 2,811 | 2,811 | 2,757 | 2,804 | +0.54% | 509,700 | 3014億5510万 | +4.39% | 13.57 | 1.77 |
02/20 | 2,782 | 2,811 | 2,775 | 2,789 | +0.72% | 186,000 | 2998億4247万 | +4.22% | 13.5 | 1.76 |
02/19 | 2,779 | 2,790 | 2,758 | 2,769 | -1.18% | 263,800 | 2976億9229万 | +3.82% | 13.4 | 1.75 |
02/18 | 2,811 | 2,811 | 2,757 | 2,802 | +3.36% | 307,000 | 3012億4008万 | +5.46% | 13.56 | 1.77 |
02/15 | 2,755 | 2,755 | 2,690 | 2,711 | -1.63% | 220,900 | 2914億5677万 | +2.42% | 13.12 | 1.72 |
02/14 | 2,768 | 2,784 | 2,747 | 2,756 | -0.29% | 307,400 | 2962億9467万 | +4.28% | 13.34 | 1.74 |
02/13 | 2,696 | 2,776 | 2,673 | 2,764 | +2.48% | 375,800 | 2971億5474万 | +4.86% | 13.38 | 1.75 |
02/12 | 2,620 | 2,703 | 2,603 | 2,697 | +4.17% | 312,900 | 2899億5164万 | +2.59% | 13.06 | 1.71 |
02/08 | 2,662 | 2,675 | 2,567 | 2,589 | -4.71% | 427,000 | 2783億4068万 | -1.26% | 12.53 | 1.64 |
02/07 | 2,763 | 2,777 | 2,702 | 2,717 | -1.34% | 240,900 | 2921億182万 | +3.58% | 13.15 | 1.72 |
02/06 | 2,809 | 2,812 | 2,747 | 2,754 | -0.72% | 262,500 | 2960億7965万 | +5.15% | 13.33 | 1.74 |
02/05 | 2,823 | 2,831 | 2,755 | 2,774 | -1.46% | 494,100 | 2982億2983万 | +6.28% | 13.43 | 1.76 |
02/04 | 2,661 | 2,832 | 2,437 | 2,815 | +7.44% | 1,066,400 | 3026億3770万 | +8.35% | 13.63 | 1.78 |
02/01 | 2,635 | 2,654 | 2,616 | 2,620 | -0.98% | 293,900 | 2816億7345万 | +1.12% | 12.68 | 1.66 |
01/31 | 2,647 | 2,678 | 2,640 | 2,646 | +1.22% | 212,900 | 2844億6869万 | +2.12% | 12.81 | 1.67 |
01/30 | 2,643 | 2,659 | 2,613 | 2,614 | -0.57% | 256,300 | 2810億2840万 | +0.69% | 12.65 | 1.65 |
01/29 | 2,635 | 2,648 | 2,604 | 2,629 | -0.27% | 298,200 | 2826億4104万 | +1% | 12.73 | 1.66 |
01/28 | 2,649 | 2,685 | 2,629 | 2,636 | -0.53% | 215,500 | 2833億9360万 | +1% | 12.76 | 1.67 |
01/25 | 2,607 | 2,655 | 2,599 | 2,650 | +2.04% | 209,400 | 2848億9872万 | +1.3% | 12.83 | 1.68 |
01/24 | 2,547 | 2,598 | 2,533 | 2,597 | +1.84% | 284,900 | 2792億75万 | -0.99% | 12.57 | 1.64 |
01/23 | 2,564 | 2,586 | 2,534 | 2,550 | -2.45% | 431,300 | 2741億4783万 | -3.08% | 12.34 | 1.61 |
01/22 | 2,663 | 2,672 | 2,614 | 2,614 | -1.95% | 203,300 | 2810億2840万 | -0.87% | 12.65 | 1.65 |
01/21 | 2,654 | 2,669 | 2,637 | 2,666 | +2.38% | 312,900 | 2866億1887万 | +0.87% | 12.91 | 1.69 |
01/18 | 2,590 | 2,628 | 2,580 | 2,604 | +0.89% | 254,700 | 2799億5331万 | -1.74% | 12.61 | 1.65 |
01/17 | 2,599 | 2,624 | 2,567 | 2,581 | +0.51% | 269,600 | 2774億8061万 | -2.9% | 12.49 | 1.63 |
01/16 | 2,554 | 2,588 | 2,531 | 2,568 | +0.82% | 319,500 | 2760億8299万 | -3.75% | 12.43 | 1.62 |
01/15 | 2,488 | 2,550 | 2,480 | 2,547 | +0.71% | 411,300 | 2738億2530万 | -5% | 12.33 | 1.61 |
01/11 | 2,534 | 2,557 | 2,527 | 2,529 | -0.47% | 364,600 | 2718億9014万 | -6.26% | 12.24 | 1.6 |
01/10 | 2,572 | 2,584 | 2,520 | 2,541 | -2.49% | 491,500 | 2731億8025万 | -6.34% | 12.3 | 1.61 |
01/09 | 2,568 | 2,620 | 2,568 | 2,606 | +0.42% | 361,300 | 2801億6833万 | -4.44% | 12.62 | 1.65 |
01/08 | 2,629 | 2,636 | 2,595 | 2,595 | +0.12% | 262,300 | 2789億8573万 | -5.22% | 12.56 | 1.64 |
01/07 | 2,577 | 2,631 | 2,561 | 2,592 | +2.86% | 433,100 | 2786億6320万 | -5.71% | 12.55 | 1.64 |
01/04 | 2,515 | 2,559 | 2,489 | 2,520 | -3.08% | 483,300 | 2709億2256万 | -8.7% | 12.2 | 1.59 |
2018 |
12/28 | 2,623 | 2,646 | 2,590 | 2,600 | -1.14% | 360,900 | 2795億2328万 | -6.24% | 12.59 | 1.64 |
12/27 | 2,577 | 2,639 | 2,557 | 2,630 | +4.41% | 449,600 | 2827億4854万 | -5.53% | 12.73 | 1.66 |
12/26 | 2,508 | 2,536 | 2,479 | 2,519 | +1.33% | 410,100 | 2708億1505万 | -9.84% | 12.19 | 1.59 |