株価チャート
2019/01/07～2019/06/06
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 |
| 06/06 | 1,984 | 2,013 | 1,911 | 1,911 | -1.95% | 49,800 | 165億3085万 | +5.87% | 21.4 | 2.55 |
| 06/05 | 1,930 | 1,979 | 1,915 | 1,949 | +2.36% | 27,800 | 168億5956万 | +8.58% | 21.83 | 2.6 |
| 06/04 | 1,934 | 1,937 | 1,839 | 1,904 | -2.11% | 56,300 | 164億7030万 | +6.61% | 21.32 | 2.54 |
| 06/03 | 1,950 | 1,962 | 1,915 | 1,945 | -1.62% | 46,400 | 168億2496万 | +9.15% | 21.78 | 2.59 |
| 05/31 | 1,935 | 2,037 | 1,910 | 1,977 | +1.59% | 58,500 | 171億177万 | +11.57% | 22.14 | 2.64 |
| 05/30 | 1,928 | 1,980 | 1,909 | 1,946 | -0.71% | 36,800 | 168億3361万 | +10.63% | 21.79 | 2.59 |
| 05/29 | 1,900 | 1,994 | 1,900 | 1,960 | +2.19% | 50,000 | 169億5472万 | +12.13% | 21.95 | 2.61 |
| 05/28 | 1,900 | 1,947 | 1,892 | 1,918 | +0.31% | 38,800 | 165億9140万 | +10.42% | 21.48 | 2.56 |
| 05/27 | 1,970 | 1,982 | 1,884 | 1,912 | -6% | 111,200 | 165億3950万 | +10.9% | 21.41 | 2.55 |
| 05/24 | 1,941 | 2,064 | 1,898 | 2,034 | +4.09% | 114,400 | 175億9485万 | +18.95% | 22.78 | 2.71 |
| 05/23 | 1,990 | 2,018 | 1,882 | 1,954 | +0.77% | 138,900 | 169億282万 | +15.9% | 21.88 | 2.6 |
| 05/22 | 1,817 | 1,966 | 1,803 | 1,939 | +8.75% | 130,500 | 167億7306万 | +16.53% | 21.71 | 2.58 |
| 05/21 | 1,668 | 1,794 | 1,668 | 1,783 | +6.89% | 109,100 | 154億2360万 | +8.79% | 19.97 | 2.38 |
| 05/20 | 1,659 | 1,677 | 1,615 | 1,668 | +3.03% | 51,200 | 144億2881万 | +2.84% | 18.68 | 2.22 |
| 05/17 | 1,559 | 1,628 | 1,535 | 1,619 | +5.27% | 36,700 | 140億494万 | +0.68% | 18.13 | 2.16 |
| 05/16 | 1,570 | 1,571 | 1,518 | 1,538 | -2.72% | 35,100 | 133億426万 | -3.69% | 17.22 | 2.05 |
| 05/15 | 1,627 | 1,628 | 1,570 | 1,581 | -3.07% | 22,300 | 136億7623万 | -0.5% | 17.7 | 2.11 |
| 05/14 | 1,570 | 1,670 | 1,517 | 1,631 | -3.49% | 56,500 | 141億875万 | +3.49% | 18.26 | 2.17 |
| 05/13 | 1,798 | 1,837 | 1,616 | 1,690 | -2.71% | 115,100 | 146億1912万 | +8.26% | 18.93 | 2.25 |
| 05/10 | 1,665 | 1,761 | 1,665 | 1,737 | +2.84% | 53,200 | 150億2569万 | +12.57% | 19.45 | 2.32 |
| 05/09 | 1,721 | 1,721 | 1,663 | 1,689 | -1.97% | 26,800 | 146億1047万 | +10.97% | 18.91 | 2.25 |
| 05/08 | 1,688 | 1,740 | 1,631 | 1,723 | +0.58% | 39,000 | 149億458万 | +14.64% | 19.29 | 2.3 |
| 05/07 | 1,695 | 1,742 | 1,671 | 1,713 | +0.29% | 31,200 | 148億1808万 | +15.35% | 19.18 | 2.28 |
| 04/26 | 1,689 | 1,725 | 1,663 | 1,708 | +0.77% | 31,600 | 147億7483万 | +16.51% | 19.13 | 2.28 |
| 04/25 | 1,678 | 1,720 | 1,661 | 1,695 | +1.68% | 64,200 | 146億6237万 | +17.06% | 18.98 | 2.26 |
| 04/24 | 1,715 | 1,724 | 1,645 | 1,667 | -3.42% | 56,700 | 144億2016万 | +16.49% | 18.67 | 2.22 |
| 04/23 | 1,761 | 1,770 | 1,717 | 1,726 | -3.31% | 68,700 | 149億3053万 | +21.89% | 19.33 | 2.3 |
| 04/22 | 1,706 | 1,825 | 1,705 | 1,785 | +4.69% | 127,400 | 154億4090万 | +27.68% | 19.99 | 2.38 |
| 04/19 | 1,692 | 1,741 | 1,682 | 1,705 | +2.65% | 74,700 | 147億4887万 | +23.73% | 19.09 | 2.27 |
| 04/18 | 1,685 | 1,720 | 1,640 | 1,661 | -0.89% | 65,700 | 143億6826万 | +22.04% | 18.6 | 2.21 |
| 04/17 | 1,726 | 1,749 | 1,643 | 1,676 | -0.24% | 101,300 | 144億9801万 | +24.52% | 18.77 | 2.23 |
| 04/16 | 1,599 | 1,684 | 1,597 | 1,680 | +5.79% | 110,800 | 145億3261万 | +26.32% | 18.81 | 2.24 |
| 04/15 | 1,600 | 1,647 | 1,571 | 1,588 | +1.73% | 116,800 | 137億3678万 | +20.94% | 17.78 | 2.12 |
| 04/12 | 1,499 | 1,608 | 1,489 | 1,561 | +8.48% | 143,800 | 135億322万 | +19.98% | 17.48 | 2.08 |
| 04/11 | 1,429 | 1,458 | 1,401 | 1,439 | +2.57% | 48,600 | 124億4788万 | +11.29% | 16.11 | 1.92 |
| 04/10 | 1,339 | 1,414 | 1,323 | 1,403 | +6.85% | 59,900 | 121億3646万 | +8.68% | 15.71 | 1.87 |
| 04/09 | 1,355 | 1,355 | 1,287 | 1,313 | -3.1% | 18,100 | 113億5793万 | +1.55% | 14.7 | 1.75 |
| 04/08 | 1,351 | 1,360 | 1,337 | 1,355 | +2.89% | 20,600 | 117億2124万 | +4.31% | 15.17 | 1.81 |
| 04/05 | 1,350 | 1,376 | 1,310 | 1,317 | -2.37% | 18,100 | 113億9253万 | +1.23% | 14.75 | 1.76 |
| 04/04 | 1,343 | 1,395 | 1,329 | 1,349 | +0.45% | 38,000 | 116億6934万 | +3.37% | 15.11 | 1.8 |
| 04/03 | 1,256 | 1,349 | 1,256 | 1,343 | +6.93% | 38,600 | 116億1744万 | +2.68% | 15.04 | 1.79 |
| 04/02 | 1,271 | 1,277 | 1,235 | 1,256 | +1.21% | 18,500 | 108億6486万 | -4.27% | 14.07 | 1.67 |
| 04/01 | 1,239 | 1,292 | 1,229 | 1,241 | +0.65% | 31,100 | 107億3510万 | -6.13% | 13.9 | 1.65 |
| 03/29 | 1,216 | 1,236 | 1,173 | 1,233 | +1.15% | 25,800 | 106億6590万 | -7.29% | 15.2 | 1.73 |
| 03/28 | 1,218 | 1,230 | 1,202 | 1,219 | -0.97% | 16,500 | 105億4479万 | -8.96% | 15.03 | 1.71 |
| 03/27 | 1,231 | 1,248 | 1,213 | 1,231 | -1.91% | 11,400 | 106億4860万 | -8.61% | 15.18 | 1.73 |
| 03/26 | 1,241 | 1,306 | 1,239 | 1,255 | +1.29% | 15,400 | 108億5621万 | -7.31% | 15.47 | 1.77 |
| 03/25 | 1,254 | 1,254 | 1,229 | 1,239 | -1.67% | 22,800 | 107億1780万 | -8.9% | 15.27 | 1.74 |
| 03/22 | 1,280 | 1,280 | 1,255 | 1,260 | -1.56% | 19,500 | 108億9946万 | -7.76% | 15.53 | 1.77 |
| 03/20 | 1,277 | 1,293 | 1,271 | 1,280 | -0.16% | 13,900 | 110億7247万 | -6.71% | 15.78 | 1.8 |
| 03/19 | 1,285 | 1,294 | 1,271 | 1,282 | -0.54% | 13,800 | 110億8977万 | -6.7% | 15.8 | 1.8 |
| 03/18 | 1,310 | 1,310 | 1,284 | 1,289 | +1.5% | 17,800 | 111億5032万 | -6.66% | 15.89 | 1.81 |
| 03/15 | 1,291 | 1,300 | 1,261 | 1,270 | -0.47% | 33,700 | 109億8596万 | -8.37% | 15.66 | 1.79 |
| 03/14 | 1,282 | 1,283 | 1,254 | 1,276 | -0.85% | 11,100 | 110億3787万 | -8.53% | 15.73 | 1.79 |
| 03/13 | 1,264 | 1,306 | 1,260 | 1,287 | +0.55% | 17,500 | 111億3302万 | -8.2% | 15.87 | 1.81 |
| 03/12 | 1,263 | 1,291 | 1,257 | 1,280 | +1.03% | 18,200 | 110億7247万 | -8.9% | 15.78 | 1.8 |
| 03/11 | 1,285 | 1,303 | 1,259 | 1,267 | -1.25% | 20,500 | 109億6001万 | -10.08% | 15.62 | 1.78 |
| 03/08 | 1,300 | 1,327 | 1,265 | 1,283 | -4.96% | 37,700 | 110億9842万 | -9.07% | 15.82 | 1.8 |
| 03/07 | 1,409 | 1,409 | 1,340 | 1,350 | -3.71% | 36,200 | 116億7799万 | -4.53% | 16.64 | 1.9 |
| 03/06 | 1,431 | 1,435 | 1,392 | 1,402 | -3.04% | 22,700 | 121億2781万 | -0.78% | 17.28 | 1.97 |
| 03/05 | 1,450 | 1,459 | 1,420 | 1,446 | -1.43% | 19,300 | 125億843万 | +2.41% | 17.83 | 2.03 |
| 03/04 | 1,460 | 1,510 | 1,434 | 1,467 | +3.67% | 56,400 | 126億9009万 | +4.19% | 18.09 | 2.06 |
| 03/01 | 1,394 | 1,425 | 1,394 | 1,415 | +1.22% | 12,600 | 122億4027万 | +1.14% | 17.44 | 1.99 |
| 02/28 | 1,435 | 1,437 | 1,396 | 1,398 | -2.58% | 14,800 | 120億9321万 | +0.43% | 17.23 | 1.97 |
| 02/27 | 1,449 | 1,461 | 1,403 | 1,435 | -0.97% | 22,700 | 124億1327万 | +3.68% | 17.69 | 2.02 |
| 02/26 | 1,495 | 1,518 | 1,442 | 1,449 | -2.88% | 31,200 | 125億3438万 | +5.31% | 17.86 | 2.04 |
| 02/25 | 1,464 | 1,498 | 1,460 | 1,492 | +3.11% | 27,800 | 129億635万 | +9.22% | 18.39 | 2.1 |
| 02/22 | 1,451 | 1,459 | 1,431 | 1,447 | -0.75% | 18,100 | 125億1708万 | +6.63% | 17.84 | 2.04 |
| 02/21 | 1,413 | 1,478 | 1,376 | 1,458 | +3.11% | 84,400 | 126億1223万 | +8.08% | 17.97 | 2.05 |
| 02/20 | 1,430 | 1,441 | 1,407 | 1,414 | -0.42% | 29,800 | 122億3162万 | +5.6% | 17.43 | 1.99 |
| 02/19 | 1,394 | 1,436 | 1,394 | 1,420 | +1.14% | 25,300 | 122億8352万 | +6.77% | 17.51 | 2 |
| 02/18 | 1,389 | 1,427 | 1,361 | 1,404 | +2.63% | 39,300 | 121億4511万 | +6.61% | 17.31 | 1.97 |
| 02/15 | 1,420 | 1,438 | 1,351 | 1,368 | -3.66% | 52,600 | 118億3370万 | +4.91% | 16.87 | 1.92 |
| 02/14 | 1,372 | 1,420 | 1,350 | 1,420 | +5.81% | 45,100 | 122億8352万 | +9.74% | 17.51 | 2 |
| 02/13 | 1,450 | 1,450 | 1,338 | 1,342 | -7.32% | 66,500 | 116億879万 | +4.76% | 16.54 | 1.89 |
| 02/12 | 1,438 | 1,470 | 1,365 | 1,448 | +2.26% | 62,900 | 125億2573万 | +13.93% | 17.85 | 2.04 |
| 02/08 | 1,480 | 1,516 | 1,405 | 1,416 | -5.47% | 72,400 | 122億4892万 | +13.01% | 17.46 | 1.99 |
| 02/07 | 1,428 | 1,500 | 1,415 | 1,498 | +3.17% | 81,600 | 129億5825万 | +21.1% | 18.47 | 2.11 |
| 02/06 | 1,540 | 1,570 | 1,406 | 1,452 | +7.4% | 238,000 | 125億6033万 | +19.11% | 17.9 | 2.04 |
| 02/05 | 1,374 | 1,397 | 1,336 | 1,352 | -2.45% | 49,600 | 116億9529万 | +12.57% | 16.67 | 1.9 |
| 02/04 | 1,327 | 1,409 | 1,327 | 1,386 | +4.68% | 60,300 | 119億8941万 | +16.67% | 17.09 | 1.95 |
| 02/01 | 1,353 | 1,355 | 1,291 | 1,324 | -1.05% | 22,100 | 114億5308万 | +12.59% | 16.32 | 1.86 |
| 01/31 | 1,335 | 1,365 | 1,310 | 1,338 | +0.38% | 30,800 | 115億7419万 | +14.16% | 16.5 | 1.88 |
| 01/30 | 1,387 | 1,423 | 1,331 | 1,333 | -2.56% | 81,000 | 115億3094万 | +13.83% | 16.43 | 1.87 |
| 01/29 | 1,326 | 1,375 | 1,297 | 1,368 | +1.63% | 51,300 | 118億3370万 | +17.22% | 16.87 | 1.92 |
| 01/28 | 1,249 | 1,390 | 1,235 | 1,346 | +7.77% | 131,700 | 116億4339万 | +15.34% | 16.59 | 1.89 |
| 01/25 | 1,248 | 1,259 | 1,225 | 1,249 | 0% | 16,100 | 108億431万 | +7.03% | 15.4 | 1.76 |
| 01/24 | 1,202 | 1,250 | 1,190 | 1,249 | +3.91% | 20,000 | 108億431万 | +6.84% | 15.4 | 1.76 |
| 01/23 | 1,180 | 1,210 | 1,180 | 1,202 | -1.8% | 20,600 | 103億9774万 | +2.82% | 14.82 | 1.69 |
| 01/22 | 1,208 | 1,224 | 1,181 | 1,224 | +1.32% | 17,400 | 105億8805万 | +4.7% | 15.09 | 1.72 |
| 01/21 | 1,292 | 1,292 | 1,192 | 1,208 | -4.28% | 43,800 | 104億4964万 | +3.51% | 14.89 | 1.7 |
| 01/18 | 1,299 | 1,318 | 1,242 | 1,262 | +1.04% | 59,100 | 109億1676万 | +7.86% | 15.56 | 1.78 |
| 01/17 | 1,199 | 1,249 | 1,176 | 1,249 | +4.17% | 31,700 | 108億431万 | +6.39% | 15.4 | 1.76 |
| 01/16 | 1,235 | 1,250 | 1,177 | 1,199 | -0.08% | 36,900 | 103億7179万 | +1.7% | 14.78 | 1.69 |
| 01/15 | 1,090 | 1,231 | 1,076 | 1,200 | +9.19% | 54,900 | 103億8044万 | +1.1% | 14.79 | 1.69 |
| 01/11 | 1,070 | 1,115 | 1,061 | 1,099 | +3.78% | 22,700 | 95億675万 | -8.11% | 13.55 | 1.55 |
| 01/10 | 1,118 | 1,118 | 1,052 | 1,059 | -5.28% | 22,700 | 91億6074万 | -12.19% | 13.06 | 1.49 |
| 01/09 | 1,096 | 1,170 | 1,096 | 1,118 | +2.38% | 26,200 | 96億7111万 | -8.21% | 13.78 | 1.57 |
| 01/08 | 1,073 | 1,110 | 1,073 | 1,092 | -0.09% | 28,700 | 94億4620万 | -10.93% | 13.46 | 1.54 |
| 01/07 | 1,106 | 1,112 | 1,050 | 1,093 | +7.58% | 29,600 | 94億5485万 | -11.43% | 13.47 | 1.54 |
