株価チャート
2019/01/30～2019/06/28
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 |
| 06/28 | 470,000 | 471,000 | 465,500 | 467,000 | -0.85% | 3,081 | 4310億4100万 | -1.64% | 59.73 | 1.8 |
| 06/27 | 472,500 | 474,000 | 465,500 | 471,000 | -0.53% | 4,921 | 4347億3300万 | -0.85% | 60.24 | 1.82 |
| 06/26 | 483,500 | 483,500 | 471,000 | 473,500 | -3.47% | 4,596 | 4370億4050万 | -0.34% | 60.56 | 1.83 |
| 06/25 | 487,000 | 492,000 | 485,500 | 490,500 | +1.13% | 3,603 | 4527億3150万 | +3.31% | 62.74 | 1.89 |
| 06/24 | 482,000 | 487,500 | 480,500 | 485,000 | -0.51% | 2,178 | 4476億5500万 | +2.38% | 62.03 | 1.87 |
| 06/21 | 486,000 | 488,500 | 483,500 | 487,500 | +0.31% | 4,894 | 4499億6250万 | +3.07% | 62.35 | 1.88 |
| 06/20 | 487,000 | 489,000 | 485,000 | 486,000 | +0.41% | 2,146 | 4485億7800万 | +3.01% | 62.16 | 1.88 |
| 06/19 | 481,500 | 484,000 | 479,500 | 484,000 | +0.52% | 2,076 | 4467億3200万 | +2.88% | 61.91 | 1.87 |
| 06/18 | 484,000 | 484,500 | 480,000 | 481,500 | -0.62% | 2,750 | 4444億2450万 | +2.65% | 61.59 | 1.86 |
| 06/17 | 489,000 | 489,000 | 483,500 | 484,500 | -0.72% | 3,216 | 4471億9350万 | +3.58% | 61.97 | 1.87 |
| 06/14 | 483,500 | 489,500 | 483,000 | 488,000 | +0.41% | 3,564 | 4504億2400万 | +4.67% | 62.42 | 1.88 |
| 06/13 | 483,000 | 486,500 | 483,000 | 486,000 | +0.1% | 3,364 | 4485億7800万 | +4.6% | 62.16 | 1.88 |
| 06/12 | 480,500 | 486,000 | 476,500 | 485,500 | +1.68% | 2,970 | 4481億1650万 | +4.88% | 62.1 | 1.87 |
| 06/11 | 473,500 | 477,500 | 472,000 | 477,500 | +1.38% | 2,026 | 4407億3250万 | +3.51% | 61.08 | 1.84 |
| 06/10 | 468,500 | 473,500 | 468,500 | 471,000 | +0.43% | 1,920 | 4347億3300万 | +2.39% | 60.24 | 1.82 |
| 06/07 | 468,000 | 470,000 | 466,000 | 469,000 | +0.97% | 1,275 | 4328億8700万 | +2.18% | 59.99 | 1.81 |
| 06/06 | 460,500 | 467,000 | 460,500 | 464,500 | +0.76% | 1,549 | 4287億3350万 | +1.38% | 59.41 | 1.79 |
| 06/05 | 459,500 | 462,000 | 458,000 | 461,000 | +0.22% | 1,994 | 4255億300万 | +0.78% | 58.96 | 1.78 |
| 06/04 | 459,500 | 462,500 | 457,500 | 460,000 | -0.22% | 2,376 | 4245億8000万 | +0.71% | 58.84 | 1.78 |
| 06/03 | 462,000 | 463,500 | 458,500 | 461,000 | -0.65% | 3,172 | 4255億300万 | +1.08% | 58.96 | 1.78 |
| 05/31 | 465,000 | 467,500 | 463,000 | 464,000 | -0.96% | 3,332 | 4282億7200万 | +1.91% | 59.35 | 1.79 |
| 05/30 | 472,500 | 474,000 | 468,500 | 468,500 | -0.64% | 2,428 | 4324億2550万 | +3.07% | 59.92 | 1.81 |
| 05/29 | 467,500 | 472,000 | 466,000 | 471,500 | +1.29% | 1,981 | 4351億9450万 | +3.97% | 60.31 | 1.82 |
| 05/28 | 465,000 | 468,500 | 463,500 | 465,500 | -0.21% | 6,004 | 4296億5650万 | +2.91% | 59.54 | 1.8 |
| 05/27 | 470,500 | 472,500 | 466,000 | 466,500 | -1.27% | 1,831 | 4305億7950万 | +3.37% | 59.67 | 1.8 |
| 05/24 | 476,000 | 476,000 | 469,500 | 472,500 | -0.11% | 2,046 | 4361億1750万 | +4.93% | 60.44 | 1.82 |
| 05/23 | 467,000 | 474,500 | 466,500 | 473,000 | +1.61% | 2,845 | 4365億7900万 | +5.36% | 60.5 | 1.83 |
| 05/22 | 466,500 | 468,500 | 463,000 | 465,500 | +0.22% | 2,878 | 4296億5650万 | +4% | 59.54 | 1.8 |
| 05/21 | 467,000 | 468,500 | 464,000 | 464,500 | -0.32% | 2,851 | 4287億3350万 | +4.04% | 59.41 | 1.79 |
| 05/20 | 457,000 | 468,000 | 457,000 | 466,000 | +1.75% | 3,440 | 4301億1800万 | +4.59% | 59.6 | 1.8 |
| 05/17 | 453,000 | 462,000 | 452,000 | 458,000 | +1.33% | 4,767 | 4227億3400万 | +3.01% | 58.58 | 1.77 |
| 05/16 | 449,500 | 453,500 | 449,500 | 452,000 | +0.56% | 2,885 | 4171億9600万 | +1.8% | 57.81 | 1.74 |
| 05/15 | 448,500 | 452,500 | 446,500 | 449,500 | +0.22% | 3,484 | 4148億8850万 | +1.32% | 57.49 | 1.73 |
| 05/14 | 447,000 | 452,500 | 447,000 | 448,500 | +0.34% | 2,493 | 4139億6550万 | +1.17% | 57.37 | 1.73 |
| 05/13 | 446,000 | 449,500 | 446,000 | 447,000 | -0.11% | 1,582 | 4125億8100万 | +0.9% | 57.17 | 1.73 |
| 05/10 | 445,000 | 450,000 | 443,000 | 447,500 | +0.9% | 2,369 | 4130億4250万 | +0.93% | 57.24 | 1.73 |
| 05/09 | 443,500 | 445,500 | 443,000 | 443,500 | -0.34% | 1,662 | 4093億5050万 | -0.1% | 56.73 | 1.71 |
| 05/08 | 446,000 | 447,500 | 442,500 | 445,000 | -0.11% | 2,673 | 4107億3500万 | 0% | 56.92 | 1.72 |
| 05/07 | 448,500 | 450,000 | 445,500 | 445,500 | +0.11% | 2,375 | 4111億9650万 | +0.02% | 56.98 | 1.72 |
| 04/26 | 449,500 | 450,500 | 445,000 | 445,000 | -0.78% | 1,877 | 4107億3500万 | -0.13% | 56.92 | 1.72 |
| 04/25 | 448,000 | 449,000 | 445,000 | 448,500 | +0.45% | 1,630 | 4139億6550万 | +0.59% | 57.37 | 1.73 |
| 04/24 | 444,500 | 446,500 | 443,500 | 446,500 | +0.68% | 2,255 | 4121億1950万 | +0.11% | 57.11 | 1.72 |
| 04/23 | 444,500 | 446,000 | 441,500 | 443,500 | 0% | 1,702 | 4093億5050万 | -0.58% | 56.73 | 1.71 |
| 04/22 | 442,000 | 445,500 | 441,500 | 443,500 | +0.34% | 1,086 | 4093億5050万 | -0.54% | 56.73 | 1.71 |
| 04/19 | 443,500 | 446,000 | 441,000 | 442,000 | -0.56% | 1,628 | 4079億6600万 | -0.84% | 56.53 | 1.71 |
| 04/18 | 442,500 | 445,500 | 442,000 | 444,500 | +0.45% | 2,783 | 4102億7350万 | -0.25% | 56.85 | 1.72 |
| 04/17 | 443,500 | 444,500 | 440,000 | 442,500 | 0% | 2,165 | 4084億2750万 | -0.6% | 56.6 | 1.71 |
| 04/16 | 445,000 | 445,000 | 441,000 | 442,500 | +0.8% | 2,225 | 4084億2750万 | -0.52% | 56.6 | 1.71 |
| 04/15 | 440,500 | 440,500 | 437,500 | 439,000 | -0.57% | 2,274 | 4051億9700万 | -1.26% | 56.15 | 1.69 |
| 04/12 | 439,500 | 441,500 | 437,500 | 441,500 | +0.57% | 1,807 | 4075億450万 | -0.64% | 56.47 | 1.7 |
| 04/11 | 437,500 | 442,000 | 435,000 | 439,000 | 0% | 2,183 | 4051億9700万 | -1.15% | 56.15 | 1.69 |
| 04/10 | 438,500 | 442,500 | 436,000 | 439,000 | +0.34% | 2,772 | 4051億9700万 | -1.11% | 56.15 | 1.69 |
| 04/09 | 445,000 | 445,500 | 436,500 | 437,500 | -1.02% | 2,971 | 4038億1250万 | -1.43% | 55.96 | 1.69 |
| 04/08 | 442,000 | 445,000 | 439,000 | 442,000 | 0% | 2,151 | 4079億6600万 | -0.41% | 56.53 | 1.71 |
| 04/05 | 441,000 | 445,000 | 440,500 | 442,000 | -0.23% | 1,898 | 4079億6600万 | -0.34% | 56.53 | 1.71 |
| 04/04 | 441,000 | 443,000 | 439,500 | 443,000 | 0% | 1,815 | 4088億8900万 | -0.07% | 56.66 | 1.71 |
| 04/03 | 441,000 | 443,500 | 438,000 | 443,000 | +0.45% | 2,773 | 4088億8900万 | -0.03% | 56.66 | 1.71 |
| 04/02 | 443,500 | 444,000 | 438,000 | 441,000 | -0.11% | 3,239 | 4070億4300万 | -0.42% | 56.41 | 1.7 |
| 04/01 | 456,500 | 456,500 | 439,000 | 441,500 | -3.18% | 4,872 | 4075億450万 | -0.27% | 56.47 | 1.7 |
| 03/29 | 462,000 | 467,500 | 455,500 | 456,000 | -1.19% | 4,381 | 4208億8800万 | +3.06% | 58.33 | 1.76 |
| 03/28 | 466,500 | 468,000 | 460,000 | 461,500 | -1.91% | 3,578 | 4259億6450万 | +4.52% | 59.03 | 1.78 |
| 03/27 | 456,500 | 473,500 | 456,000 | 470,500 | +3.52% | 3,900 | 4342億7150万 | +6.81% | 60.18 | 1.82 |
| 03/26 | 450,500 | 457,500 | 450,500 | 454,500 | +1% | 2,371 | 4195億350万 | +3.54% | 58.13 | 1.75 |
| 03/25 | 452,500 | 453,500 | 447,500 | 450,000 | -0.55% | 2,036 | 4153億5000万 | +2.74% | 57.56 | 1.74 |
| 03/22 | 452,500 | 457,500 | 451,000 | 452,500 | +0.11% | 2,003 | 4176億5750万 | +3.47% | 57.88 | 1.75 |
| 03/20 | 451,000 | 452,500 | 446,000 | 452,000 | +0.89% | 2,828 | 4171億9600万 | +3.52% | 57.81 | 1.74 |
| 03/19 | 448,000 | 450,000 | 446,000 | 448,000 | +2.05% | 3,268 | 4135億400万 | +2.76% | 57.3 | 1.73 |
| 03/18 | 440,000 | 444,000 | 438,500 | 439,000 | -0.23% | 1,739 | 4051億9700万 | +0.79% | 56.15 | 1.69 |
| 03/15 | 439,500 | 443,500 | 438,500 | 440,000 | +0.34% | 4,539 | 4061億2000万 | +1.01% | 56.28 | 1.7 |
| 03/14 | 433,000 | 438,500 | 432,500 | 438,500 | +1.15% | 2,070 | 4047億3550万 | +0.66% | 56.09 | 1.69 |
| 03/13 | 433,500 | 436,000 | 432,500 | 433,500 | 0% | 1,628 | 4001億2050万 | -0.52% | 55.45 | 1.67 |
| 03/12 | 434,500 | 437,500 | 433,500 | 433,500 | -0.69% | 1,594 | 4001億2050万 | -0.62% | 55.45 | 1.67 |
| 03/11 | 431,500 | 436,500 | 430,500 | 436,500 | +0.69% | 932 | 4028億8950万 | -0.1% | 55.83 | 1.68 |
| 03/08 | 433,000 | 436,500 | 432,500 | 433,500 | -0.34% | 2,544 | 4001億2050万 | -0.89% | 55.45 | 1.67 |
| 03/07 | 436,000 | 439,000 | 434,500 | 435,000 | +0.12% | 1,551 | 4015億500万 | -0.64% | 55.64 | 1.68 |
| 03/06 | 437,500 | 437,500 | 433,500 | 434,500 | -0.69% | 1,445 | 4010億4350万 | -0.8% | 55.58 | 1.68 |
| 03/05 | 436,000 | 437,500 | 435,000 | 437,500 | +0.23% | 1,464 | 4038億1250万 | -0.22% | 55.96 | 1.69 |
| 03/04 | 434,000 | 437,000 | 433,000 | 436,500 | +0.58% | 1,035 | 4028億8950万 | -0.47% | 55.83 | 1.68 |
| 03/01 | 437,000 | 439,000 | 432,000 | 434,000 | -0.69% | 2,374 | 4005億8200万 | -1.04% | 55.51 | 1.67 |
| 02/28 | 440,000 | 440,500 | 437,000 | 437,000 | -0.34% | 2,448 | 4033億5100万 | -0.31% | 55.9 | 1.69 |
| 02/27 | 437,000 | 440,000 | 436,000 | 438,500 | +0.34% | 1,133 | 4047億3550万 | +0.09% | 56.09 | 1.69 |
| 02/26 | 436,000 | 438,000 | 434,000 | 437,000 | +0.23% | 1,846 | 4033億5100万 | -0.24% | 55.9 | 1.69 |
| 02/25 | 437,000 | 437,000 | 432,500 | 436,000 | +0.11% | 2,074 | 4024億2800万 | -0.5% | 55.77 | 1.68 |
| 02/22 | 435,500 | 437,000 | 433,500 | 435,500 | +0.35% | 1,915 | 4019億6650万 | -0.63% | 55.7 | 1.68 |
| 02/21 | 433,500 | 436,000 | 431,000 | 434,000 | -0.34% | 1,493 | 4005億8200万 | -0.98% | 55.51 | 1.67 |
| 02/20 | 435,500 | 437,500 | 433,000 | 435,500 | +0.81% | 1,893 | 4019億6650万 | -0.65% | 55.7 | 1.68 |
| 02/19 | 430,500 | 433,000 | 428,000 | 432,000 | +0.47% | 3,157 | 3987億3600万 | -1.36% | 55.26 | 1.67 |
| 02/18 | 433,000 | 433,000 | 429,000 | 430,000 | -0.69% | 1,481 | 3968億9000万 | -1.8% | 55 | 1.66 |
| 02/15 | 435,500 | 439,500 | 430,000 | 433,000 | -0.46% | 3,410 | 3996億5900万 | -1.07% | 55.38 | 1.67 |
| 02/14 | 436,500 | 439,000 | 383,000 | 435,000 | -0.11% | 3,398 | 4015億500万 | -0.52% | 55.64 | 1.68 |
| 02/13 | 439,500 | 441,500 | 435,000 | 435,500 | -0.68% | 2,444 | 4019億6650万 | -0.26% | 55.7 | 1.68 |
| 02/12 | 434,000 | 438,500 | 432,000 | 438,500 | -0.11% | 3,441 | 4047億3550万 | +0.59% | 56.09 | 1.69 |
| 02/08 | 442,000 | 442,000 | 435,500 | 439,000 | -0.57% | 2,906 | 4051億9700万 | +0.93% | 56.15 | 1.69 |
| 02/07 | 441,500 | 443,000 | 438,500 | 441,500 | 0% | 1,409 | 4075億450万 | +1.71% | 56.47 | 1.7 |
| 02/06 | 444,500 | 448,000 | 439,000 | 441,500 | -0.67% | 2,670 | 4075億450万 | +1.93% | 56.47 | 1.7 |
| 02/05 | 452,000 | 452,500 | 444,500 | 444,500 | -1.66% | 1,963 | 4102億7350万 | +2.85% | 56.85 | 1.72 |
| 02/04 | 450,500 | 454,000 | 447,000 | 452,000 | +1.01% | 2,658 | 4171億9600万 | +4.79% | 57.81 | 1.74 |
| 02/01 | 448,500 | 450,000 | 445,000 | 447,500 | +0.9% | 3,654 | 4130億4250万 | +4.01% | 57.24 | 1.73 |
| 01/31 | 441,500 | 445,000 | 440,000 | 443,500 | +0.57% | 3,712 | 4093億5050万 | +3.24% | 56.73 | 1.71 |
| 01/30 | 446,500 | 449,000 | 441,000 | 441,000 | -1.01% | 2,663 | 4070億4300万 | +2.74% | 56.41 | 1.7 |
