株価チャート
2019/02/27～2019/07/26
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 |
| 07/26 | 1,680 | 1,726 | 1,666 | 1,710 | +2.09% | 65,700 | 147億9213万 | -7.42% | 19.15 | 2.28 |
| 07/25 | 1,754 | 1,754 | 1,657 | 1,675 | -1.12% | 60,500 | 144億8936万 | -9.99% | 18.76 | 2.23 |
| 07/24 | 1,693 | 1,706 | 1,675 | 1,694 | 0% | 24,500 | 146億5372万 | -9.65% | 18.97 | 2.26 |
| 07/23 | 1,720 | 1,720 | 1,674 | 1,694 | -1.51% | 44,800 | 146億5372万 | -10.28% | 18.97 | 2.26 |
| 07/22 | 1,756 | 1,756 | 1,692 | 1,720 | -1.99% | 31,900 | 148億7863万 | -9.66% | 19.26 | 2.29 |
| 07/19 | 1,724 | 1,767 | 1,691 | 1,755 | +2.03% | 57,700 | 151億8139万 | -8.45% | 19.65 | 2.34 |
| 07/18 | 1,775 | 1,775 | 1,706 | 1,720 | -4.02% | 44,200 | 148億7863万 | -10.6% | 19.26 | 2.29 |
| 07/17 | 1,780 | 1,802 | 1,751 | 1,792 | -0.28% | 35,400 | 155億146万 | -7.34% | 20.07 | 2.39 |
| 07/16 | 1,815 | 1,815 | 1,757 | 1,797 | -1.32% | 42,600 | 155億4471万 | -7.47% | 20.12 | 2.4 |
| 07/12 | 1,887 | 1,887 | 1,806 | 1,821 | -4.06% | 63,200 | 157億5232万 | -6.62% | 20.39 | 2.43 |
| 07/11 | 1,900 | 1,948 | 1,897 | 1,898 | +1.23% | 57,900 | 164億1840万 | -2.92% | 21.25 | 2.53 |
| 07/10 | 1,849 | 1,896 | 1,830 | 1,875 | +0.86% | 64,700 | 162億1944万 | -4.14% | 21 | 2.5 |
| 07/09 | 1,841 | 1,939 | 1,824 | 1,859 | +1.64% | 136,300 | 160億8103万 | -5.1% | 20.82 | 2.48 |
| 07/08 | 1,848 | 1,890 | 1,815 | 1,829 | -0.27% | 73,100 | 158億2152万 | -6.73% | 20.48 | 2.44 |
| 07/05 | 1,817 | 1,836 | 1,755 | 1,834 | -0.11% | 68,600 | 158億6477万 | -6.67% | 20.54 | 2.44 |
| 07/04 | 1,861 | 1,861 | 1,784 | 1,836 | -1.29% | 63,100 | 158億8207万 | -6.85% | 20.56 | 2.45 |
| 07/03 | 1,920 | 1,920 | 1,852 | 1,860 | -2.87% | 51,500 | 160億8968万 | -5.82% | 20.83 | 2.48 |
| 07/02 | 1,938 | 1,938 | 1,857 | 1,915 | -2.2% | 72,400 | 165億6545万 | -3.23% | 21.44 | 2.55 |
| 07/01 | 1,993 | 1,993 | 1,931 | 1,958 | -1.46% | 53,900 | 169億3742万 | -1.11% | 21.93 | 2.61 |
| 06/28 | 1,983 | 2,034 | 1,961 | 1,987 | +1.27% | 62,700 | 171億8828万 | +0.46% | 22.25 | 2.65 |
| 06/27 | 1,961 | 1,983 | 1,920 | 1,962 | -0.15% | 58,800 | 169億7202万 | -0.91% | 21.97 | 2.62 |
| 06/26 | 1,980 | 2,000 | 1,919 | 1,965 | -2.43% | 70,600 | 169億9797万 | -0.71% | 22 | 2.62 |
| 06/25 | 1,979 | 2,029 | 1,906 | 2,014 | +1.77% | 66,900 | 174億2184万 | +1.82% | 22.55 | 2.68 |
| 06/24 | 2,000 | 2,000 | 1,929 | 1,979 | -2.75% | 40,000 | 171億1908万 | +0.51% | 22.16 | 2.64 |
| 06/21 | 2,061 | 2,111 | 1,970 | 2,035 | -1.12% | 67,200 | 176億350万 | +3.99% | 22.79 | 2.71 |
| 06/20 | 2,064 | 2,165 | 2,031 | 2,058 | +2.18% | 74,200 | 178億245万 | +6.08% | 23.05 | 2.74 |
| 06/19 | 2,037 | 2,149 | 2,011 | 2,014 | -0.44% | 75,800 | 174億2184万 | +4.95% | 22.55 | 2.68 |
| 06/18 | 2,092 | 2,167 | 2,021 | 2,023 | -3.85% | 90,100 | 174億9969万 | +6.36% | 22.65 | 2.7 |
| 06/17 | 2,075 | 2,183 | 2,072 | 2,104 | +2.89% | 103,500 | 182億37万 | +11.56% | 23.56 | 2.8 |
| 06/14 | 1,955 | 2,045 | 1,922 | 2,045 | +6.79% | 86,100 | 176億9000万 | +9.36% | 22.9 | 2.73 |
| 06/13 | 1,997 | 1,997 | 1,899 | 1,915 | -3.23% | 33,300 | 165億6545万 | +3.12% | 21.44 | 2.55 |
| 06/12 | 1,999 | 2,035 | 1,856 | 1,979 | -0.7% | 123,100 | 171億1908万 | +7.09% | 22.16 | 2.64 |
| 06/11 | 1,982 | 2,000 | 1,969 | 1,993 | +0.55% | 24,300 | 172億4018万 | +8.43% | 22.32 | 2.66 |
| 06/10 | 2,007 | 2,007 | 1,933 | 1,982 | +0.76% | 22,800 | 171億4503万 | +8.48% | 22.2 | 2.64 |
| 06/07 | 1,900 | 1,980 | 1,850 | 1,967 | +2.93% | 45,700 | 170億1527万 | +8.31% | 22.03 | 2.62 |
| 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 |
