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 | 462,000 | 463,000 | 459,500 | 460,000 | -0.43% | 1,545 | 2281億6000万 | -1.71% | 48.88 | 1.51 |
| 06/27 | 462,500 | 463,000 | 459,500 | 462,000 | -0.54% | 1,915 | 2291億5200万 | -1.3% | 49.09 | 1.51 |
| 06/26 | 467,500 | 467,500 | 462,000 | 464,500 | -2.82% | 1,938 | 2303億9200万 | -0.77% | 49.36 | 1.52 |
| 06/25 | 478,500 | 480,000 | 476,000 | 478,000 | +0.31% | 2,396 | 2370億8800万 | +2.16% | 50.8 | 1.57 |
| 06/24 | 470,500 | 478,000 | 470,500 | 476,500 | +0.85% | 1,710 | 2363億4400万 | +1.98% | 50.64 | 1.56 |
| 06/21 | 476,500 | 478,500 | 472,500 | 472,500 | -0.84% | 2,427 | 2343億6000万 | +1.21% | 50.21 | 1.55 |
| 06/20 | 477,500 | 479,000 | 475,500 | 476,500 | +0.53% | 1,348 | 2363億4400万 | +2.16% | 50.64 | 1.56 |
| 06/19 | 474,500 | 476,500 | 473,000 | 474,000 | -0.42% | 1,104 | 2351億400万 | +1.74% | 50.37 | 1.55 |
| 06/18 | 474,000 | 478,000 | 473,000 | 476,000 | +0.42% | 1,268 | 2360億9600万 | +2.27% | 50.58 | 1.56 |
| 06/17 | 474,500 | 475,000 | 472,500 | 474,000 | -0.32% | 1,574 | 2351億400万 | +1.99% | 50.37 | 1.55 |
| 06/14 | 478,000 | 478,000 | 474,500 | 475,500 | -0.21% | 2,463 | 2358億4800万 | +2.42% | 50.53 | 1.56 |
| 06/13 | 476,000 | 478,000 | 474,000 | 476,500 | 0% | 2,296 | 2363億4400万 | +2.78% | 50.64 | 1.56 |
| 06/12 | 471,500 | 477,000 | 470,500 | 476,500 | +0.95% | 2,036 | 2363億4400万 | +2.92% | 50.64 | 1.56 |
| 06/11 | 469,000 | 473,500 | 468,500 | 472,000 | +0.75% | 1,673 | 2341億1200万 | +2.1% | 50.16 | 1.55 |
| 06/10 | 469,000 | 469,500 | 468,000 | 468,500 | -0.21% | 1,175 | 2323億7600万 | +1.42% | 49.79 | 1.53 |
| 06/07 | 466,500 | 470,000 | 466,500 | 469,500 | +0.75% | 1,236 | 2328億7200万 | +1.69% | 49.89 | 1.54 |
| 06/06 | 461,000 | 468,000 | 461,000 | 466,000 | +1.19% | 1,690 | 2311億3600万 | +0.94% | 49.52 | 1.53 |
| 06/05 | 460,500 | 463,500 | 459,000 | 460,500 | -0.22% | 1,757 | 2284億800万 | -0.24% | 48.94 | 1.51 |
| 06/04 | 458,000 | 462,000 | 455,500 | 461,500 | +0.76% | 1,969 | 2289億400万 | -0.05% | 49.04 | 1.51 |
| 06/03 | 458,000 | 461,000 | 457,500 | 458,000 | -0.11% | 2,750 | 2271億6800万 | -0.84% | 48.67 | 1.5 |
| 05/31 | 460,000 | 461,500 | 458,500 | 458,500 | -0.54% | 2,508 | 2274億1600万 | -0.74% | 48.72 | 1.5 |
| 05/30 | 463,500 | 463,500 | 460,000 | 461,000 | -0.32% | 1,214 | 2286億5600万 | -0.21% | 48.99 | 1.51 |
| 05/29 | 459,000 | 463,500 | 459,000 | 462,500 | +0.76% | 1,204 | 2294億 | +0.16% | 49.15 | 1.51 |
| 05/28 | 461,500 | 462,500 | 459,000 | 459,000 | -0.22% | 1,614 | 2276億6400万 | -0.58% | 48.78 | 1.5 |
| 05/27 | 464,500 | 464,500 | 460,000 | 460,000 | -0.54% | 1,009 | 2281億6000万 | -0.35% | 48.88 | 1.51 |
| 05/24 | 464,000 | 465,000 | 461,000 | 462,500 | -0.11% | 1,140 | 2294億 | +0.19% | 49.15 | 1.51 |
| 05/23 | 460,000 | 464,000 | 460,000 | 463,000 | +0.98% | 1,125 | 2296億4800万 | +0.31% | 49.2 | 1.52 |
| 05/22 | 462,000 | 462,000 | 458,000 | 458,500 | -0.76% | 1,804 | 2274億1600万 | -0.65% | 48.72 | 1.5 |
| 05/21 | 467,000 | 467,000 | 460,500 | 462,000 | -1.07% | 1,720 | 2291億5200万 | +0.07% | 49.09 | 1.51 |
| 05/20 | 461,000 | 467,500 | 460,000 | 467,000 | +1.19% | 1,793 | 2316億3200万 | +1.13% | 49.63 | 1.53 |
| 05/17 | 462,500 | 464,500 | 460,000 | 461,500 | -0.32% | 1,496 | 2289億400万 | -0.05% | 49.04 | 1.51 |
| 05/16 | 463,500 | 465,000 | 459,500 | 463,000 | +0.11% | 1,946 | 2296億4800万 | +0.23% | 49.2 | 1.52 |
| 05/15 | 462,500 | 464,500 | 459,500 | 462,500 | +0.65% | 1,558 | 2294億 | +0.08% | 49.15 | 1.51 |
| 05/14 | 460,500 | 461,000 | 458,000 | 459,500 | -0.43% | 1,322 | 2279億1200万 | -0.64% | 48.83 | 1.5 |
| 05/13 | 460,000 | 463,500 | 459,500 | 461,500 | +0.44% | 1,062 | 2289億400万 | -0.25% | 49.04 | 1.51 |
| 05/10 | 460,000 | 462,000 | 458,500 | 459,500 | -0.11% | 1,396 | 2279億1200万 | -0.71% | 48.83 | 1.5 |
| 05/09 | 461,000 | 462,500 | 458,500 | 460,000 | +0.11% | 1,351 | 2281億6000万 | -0.69% | 48.88 | 1.51 |
| 05/08 | 463,000 | 463,500 | 458,500 | 459,500 | -0.76% | 1,877 | 2279億1200万 | -0.91% | 48.83 | 1.5 |
| 05/07 | 460,500 | 464,500 | 460,500 | 463,000 | 0% | 1,219 | 2296億4800万 | -0.21% | 49.2 | 1.52 |
| 04/26 | 468,500 | 469,000 | 463,000 | 463,000 | -1.17% | 1,149 | 2296億4800万 | -0.21% | 49.2 | 1.52 |
| 04/25 | 466,000 | 468,500 | 464,000 | 468,500 | +0.75% | 1,017 | 2323億7600万 | +0.97% | 49.79 | 1.53 |
| 04/24 | 462,500 | 465,000 | 461,500 | 465,000 | +0.43% | 912 | 2306億4000万 | +0.26% | 49.41 | 1.52 |
| 04/23 | 464,500 | 466,000 | 461,500 | 463,000 | -0.54% | 936 | 2296億4800万 | -0.21% | 49.2 | 1.52 |
| 04/22 | 459,500 | 466,500 | 459,500 | 465,500 | +1.31% | 647 | 2308億8800万 | +0.32% | 49.47 | 1.52 |
| 04/19 | 460,000 | 463,000 | 458,500 | 459,500 | +0.11% | 1,086 | 2279億1200万 | -0.96% | 48.83 | 1.5 |
| 04/18 | 456,500 | 460,500 | 454,500 | 459,000 | +0.55% | 1,381 | 2276億6400万 | -1.12% | 48.78 | 1.5 |
| 04/17 | 460,500 | 460,500 | 455,500 | 456,500 | -0.65% | 1,326 | 2264億2400万 | -1.7% | 48.51 | 1.5 |
| 04/16 | 456,000 | 460,000 | 456,000 | 459,500 | +0.33% | 1,359 | 2279億1200万 | -1.09% | 48.83 | 1.5 |
| 04/15 | 460,500 | 460,500 | 457,000 | 458,000 | -0.33% | 1,666 | 2271億6800万 | -1.45% | 48.67 | 1.5 |
| 04/12 | 462,000 | 462,000 | 456,000 | 459,500 | -0.43% | 1,640 | 2279億1200万 | -1.11% | 48.83 | 1.5 |
| 04/11 | 460,500 | 462,500 | 458,500 | 461,500 | +0.11% | 1,367 | 2289億400万 | -0.71% | 49.04 | 1.51 |
| 04/10 | 463,000 | 463,000 | 457,500 | 461,000 | -0.43% | 1,521 | 2286億5600万 | -0.82% | 48.99 | 1.51 |
| 04/09 | 463,000 | 463,500 | 460,000 | 463,000 | -0.32% | 1,322 | 2296億4800万 | -0.39% | 49.2 | 1.52 |
| 04/08 | 466,500 | 467,000 | 462,500 | 464,500 | -0.32% | 984 | 2303億9200万 | -0.03% | 49.36 | 1.52 |
| 04/05 | 469,000 | 469,000 | 464,500 | 466,000 | -0.21% | 1,378 | 2311億3600万 | +0.37% | 49.52 | 1.53 |
| 04/04 | 466,500 | 468,000 | 465,000 | 467,000 | -0.11% | 1,561 | 2316億3200万 | +0.64% | 49.63 | 1.53 |
| 04/03 | 470,500 | 471,500 | 465,500 | 467,500 | -0.64% | 1,790 | 2318億8000万 | +0.8% | 49.68 | 1.53 |
| 04/02 | 466,500 | 470,500 | 465,500 | 470,500 | +1.18% | 2,122 | 2333億6800万 | +1.49% | 50 | 1.54 |
| 04/01 | 470,000 | 470,000 | 463,000 | 465,000 | +0.11% | 1,666 | 2306億4000万 | +0.39% | 49.41 | 1.52 |
| 03/29 | 469,500 | 473,000 | 464,500 | 464,500 | -1.06% | 1,190 | 2303億9200万 | +0.32% | 49.36 | 1.52 |
| 03/28 | 474,000 | 476,000 | 469,000 | 469,500 | -0.84% | 1,171 | 2328億7200万 | +1.51% | 49.89 | 1.54 |
| 03/27 | 465,000 | 476,000 | 464,500 | 473,500 | +1.61% | 1,162 | 2348億5600万 | +2.49% | 50.32 | 1.55 |
| 03/26 | 463,000 | 466,500 | 463,000 | 466,000 | +0.65% | 897 | 2311億3600万 | +1.03% | 49.52 | 1.53 |
| 03/25 | 463,000 | 466,000 | 462,000 | 463,000 | 0% | 930 | 2296億4800万 | +0.52% | 49.2 | 1.52 |
| 03/22 | 464,000 | 466,500 | 463,000 | 463,000 | -0.22% | 1,028 | 2296億4800万 | +0.62% | 49.2 | 1.52 |
| 03/20 | 467,500 | 467,500 | 461,500 | 464,000 | -1.17% | 1,574 | 2301億4400万 | +0.95% | 49.31 | 1.52 |
| 03/19 | 465,000 | 470,500 | 464,000 | 469,500 | +1.29% | 1,711 | 2328億7200万 | +2.25% | 49.89 | 1.54 |
| 03/18 | 465,500 | 467,000 | 462,000 | 463,500 | -0.22% | 1,512 | 2298億9600万 | +1.11% | 49.25 | 1.52 |
| 03/15 | 466,500 | 469,500 | 464,500 | 464,500 | -0.32% | 1,837 | 2303億9200万 | +1.46% | 49.36 | 1.52 |
| 03/14 | 461,500 | 467,500 | 461,500 | 466,000 | +0.54% | 1,215 | 2311億3600万 | +1.92% | 49.52 | 1.53 |
| 03/13 | 461,000 | 463,500 | 459,500 | 463,500 | +0.54% | 563 | 2298億9600万 | +1.54% | 49.25 | 1.52 |
| 03/12 | 463,000 | 463,000 | 460,000 | 461,000 | -0.43% | 756 | 2286億5600万 | +1.11% | 48.99 | 1.51 |
| 03/11 | 456,000 | 463,000 | 455,000 | 463,000 | +1.54% | 700 | 2296億4800万 | +1.66% | 49.2 | 1.52 |
| 03/08 | 464,000 | 464,000 | 455,000 | 456,000 | -1.51% | 1,918 | 2261億7600万 | +0.26% | 48.46 | 1.49 |
| 03/07 | 462,000 | 464,000 | 461,000 | 463,000 | +0.22% | 991 | 2296億4800万 | +1.9% | 49.2 | 1.52 |
| 03/06 | 461,500 | 464,500 | 461,500 | 462,000 | +0.22% | 862 | 2291億5200万 | +1.83% | 49.09 | 1.51 |
| 03/05 | 459,000 | 461,500 | 458,000 | 461,000 | +0.55% | 669 | 2286億5600万 | +1.72% | 48.99 | 1.51 |
| 03/04 | 457,500 | 459,500 | 455,500 | 458,500 | +0.66% | 632 | 2274億1600万 | +1.29% | 48.72 | 1.5 |
| 03/01 | 455,000 | 459,500 | 455,000 | 455,500 | -0.98% | 1,285 | 2259億2800万 | +0.73% | 48.4 | 1.49 |
| 02/28 | 461,500 | 463,500 | 459,500 | 460,000 | -0.22% | 1,268 | 2281億6000万 | +1.85% | 48.88 | 1.51 |
| 02/27 | 462,000 | 463,000 | 459,500 | 461,000 | -0.43% | 991 | 2286億5600万 | +2.29% | 48.99 | 1.51 |
| 02/26 | 459,000 | 463,500 | 458,000 | 463,000 | +0.54% | 861 | 2296億4800万 | +2.99% | 49.2 | 1.52 |
| 02/25 | 459,500 | 460,500 | 456,500 | 460,500 | +0.11% | 1,104 | 2284億800万 | +2.68% | 48.94 | 1.51 |
| 02/22 | 456,500 | 460,000 | 456,000 | 460,000 | +1.77% | 1,370 | 2281億6000万 | +2.79% | 48.88 | 1.51 |
| 02/21 | 458,500 | 458,500 | 451,500 | 452,000 | -0.99% | 879 | 2241億9200万 | +1.23% | 48.03 | 1.48 |
| 02/20 | 455,000 | 459,000 | 454,000 | 456,500 | +0.22% | 1,081 | 2264億2400万 | +2.4% | 48.51 | 1.5 |
| 02/19 | 451,000 | 457,000 | 450,500 | 455,500 | +1.33% | 1,733 | 2259億2800万 | +2.42% | 48.4 | 1.49 |
| 02/18 | 453,000 | 453,000 | 449,500 | 449,500 | -0.44% | 596 | 2229億5200万 | +1.27% | 47.77 | 1.47 |
| 02/15 | 450,500 | 452,000 | 448,000 | 451,500 | +0.22% | 1,222 | 2239億4400万 | +1.9% | 47.98 | 1.48 |
| 02/14 | 453,500 | 454,500 | 449,000 | 450,500 | -0.33% | 1,017 | 2234億4800万 | +1.88% | 47.87 | 1.48 |
| 02/13 | 451,500 | 454,500 | 449,000 | 452,000 | +0.33% | 1,308 | 2241億9200万 | +2.41% | 48.03 | 1.48 |
| 02/12 | 449,000 | 451,000 | 445,500 | 450,500 | +0.33% | 1,672 | 2234億4800万 | +2.27% | 47.87 | 1.48 |
| 02/08 | 448,500 | 451,000 | 444,500 | 449,000 | -0.11% | 1,699 | 2227億400万 | +2.15% | 47.71 | 1.47 |
| 02/07 | 447,000 | 449,500 | 446,500 | 449,500 | +0.56% | 994 | 2229億5200万 | +2.39% | 47.77 | 1.47 |
| 02/06 | 450,500 | 453,000 | 447,000 | 447,000 | -0.78% | 1,493 | 2217億1200万 | +1.96% | 47.5 | 1.46 |
| 02/05 | 448,000 | 453,000 | 447,000 | 450,500 | +0.56% | 1,222 | 2234億4800万 | +2.92% | 47.87 | 1.48 |
| 02/04 | 452,000 | 452,000 | 448,000 | 448,000 | +0.11% | 1,034 | 2222億800万 | +2.55% | 47.61 | 1.47 |
| 02/01 | 444,000 | 451,500 | 444,000 | 447,500 | +0.56% | 2,208 | 2219億6000万 | +2.55% | 47.55 | 1.47 |
| 01/31 | 447,000 | 449,000 | 444,000 | 445,000 | -0.34% | 1,777 | 2207億2000万 | +2.08% | 47.29 | 1.46 |
| 01/30 | 453,000 | 454,000 | 446,500 | 446,500 | -0.78% | 1,797 | 2214億6400万 | +2.45% | 47.45 | 1.46 |
