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 | 578 | 578 | 570 | 571 | -0.87% | 1,600 | 43億7386万 | -1.21% | 16.23 | 0.74 |
| 06/27 | 574 | 577 | 570 | 576 | +0.35% | 2,400 | 44億1216万 | -0.35% | 16.37 | 0.74 |
| 06/26 | 572 | 580 | 572 | 574 | -2.88% | 3,700 | 43億9684万 | -0.69% | 16.31 | 0.74 |
| 06/25 | 599 | 599 | 589 | 591 | +0.17% | 5,100 | 45億2706万 | +2.43% | 16.79 | 0.76 |
| 06/24 | 589 | 596 | 583 | 590 | +0.34% | 2,800 | 45億1940万 | +2.25% | 16.77 | 0.76 |
| 06/21 | 582 | 593 | 582 | 588 | +1.03% | 2,800 | 45億408万 | +2.08% | 16.71 | 0.76 |
| 06/20 | 581 | 582 | 581 | 582 | 0% | 1,200 | 44億5812万 | +1.22% | 16.54 | 0.75 |
| 06/19 | 582 | 586 | 581 | 582 | 0% | 3,200 | 44億5812万 | +1.22% | 16.54 | 0.75 |
| 06/18 | 580 | 585 | 580 | 582 | -0.68% | 600 | 44億5812万 | +1.22% | 16.54 | 0.75 |
| 06/17 | 578 | 588 | 578 | 586 | +0.17% | 2,000 | 44億8876万 | +1.91% | 16.65 | 0.76 |
| 06/14 | 584 | 585 | 577 | 585 | +0.52% | 3,500 | 44億8110万 | +1.92% | 16.62 | 0.75 |
| 06/13 | 574 | 582 | 574 | 582 | +0.34% | 300 | 44億5812万 | +1.39% | 16.54 | 0.75 |
| 06/12 | 576 | 580 | 576 | 580 | +0.52% | 1,700 | 44億4280万 | +1.22% | 16.48 | 0.75 |
| 06/11 | 577 | 578 | 572 | 577 | +0.87% | 1,700 | 44億1982万 | +0.7% | 16.4 | 0.74 |
| 06/10 | 575 | 577 | 569 | 572 | -0.52% | 6,200 | 43億8152万 | 0% | 16.25 | 0.74 |
| 06/07 | 578 | 578 | 569 | 575 | -0.69% | 2,300 | 44億450万 | +0.52% | 16.34 | 0.74 |
| 06/06 | 580 | 583 | 579 | 579 | +0.7% | 800 | 44億3514万 | +1.22% | 16.45 | 0.75 |
| 06/05 | 571 | 580 | 571 | 575 | -0.17% | 2,400 | 44億450万 | +0.52% | 16.34 | 0.74 |
| 06/04 | 563 | 576 | 563 | 576 | +2.49% | 3,500 | 44億1216万 | +0.7% | 16.37 | 0.74 |
| 06/03 | 561 | 580 | 561 | 562 | -2.94% | 3,000 | 43億492万 | -1.58% | 15.97 | 0.72 |
| 05/31 | 571 | 579 | 571 | 579 | +1.22% | 2,500 | 44億3514万 | +1.4% | 16.45 | 0.75 |
| 05/30 | 569 | 572 | 569 | 572 | +0.7% | 900 | 43億8152万 | +0.35% | 16.25 | 0.74 |
| 05/29 | 568 | 568 | 564 | 568 | +0.35% | 2,000 | 43億5088万 | -0.35% | 16.14 | 0.73 |
| 05/28 | 567 | 571 | 566 | 566 | -1.05% | 900 | 43億3556万 | -0.7% | 16.08 | 0.73 |
| 05/27 | 572 | 573 | 567 | 572 | -0.17% | 1,700 | 43億8152万 | +0.35% | 16.25 | 0.74 |
| 05/24 | 575 | 575 | 565 | 573 | +0.17% | 2,100 | 43億8918万 | +0.7% | 16.28 | 0.74 |
| 05/23 | 566 | 572 | 566 | 572 | +0.88% | 1,800 | 43億8152万 | +0.53% | 16.25 | 0.74 |
| 05/22 | 567 | 572 | 566 | 567 | -1.05% | 1,400 | 43億4322万 | -0.35% | 16.11 | 0.73 |
| 05/21 | 564 | 573 | 563 | 573 | +1.06% | 1,000 | 43億8918万 | +0.7% | 16.28 | 0.74 |
| 05/20 | 564 | 568 | 564 | 567 | -0.18% | 700 | 43億4322万 | -0.18% | 16.11 | 0.73 |
| 05/17 | 584 | 585 | 560 | 568 | -2.07% | 8,400 | 43億5088万 | 0% | 16.14 | 0.73 |
| 05/16 | 594 | 598 | 571 | 580 | -2.36% | 5,000 | 44億4280万 | +2.11% | 16.48 | 0.75 |
| 05/15 | 585 | 600 | 564 | 594 | +2.77% | 7,800 | 45億5004万 | +4.76% | 16.88 | 0.77 |
| 05/14 | 560 | 578 | 557 | 578 | +1.76% | 2,500 | 44億2748万 | +2.3% | 16.42 | 0.74 |
| 05/13 | 570 | 577 | 567 | 568 | -0.18% | 7,100 | 43億5088万 | +0.53% | 16.14 | 0.73 |
| 05/10 | 569 | 569 | 567 | 569 | -0.18% | 800 | 43億5854万 | +0.89% | 16.17 | 0.73 |
| 05/09 | 565 | 570 | 565 | 570 | +0.88% | 1,200 | 43億6620万 | +1.06% | 16.2 | 0.73 |
| 05/08 | 564 | 568 | 560 | 565 | -0.88% | 1,800 | 43億2790万 | +0.36% | 16.05 | 0.73 |
| 05/07 | 562 | 570 | 561 | 570 | 0% | 3,400 | 43億6620万 | +1.24% | 16.2 | 0.73 |
| 04/26 | 567 | 576 | 566 | 570 | -1.04% | 2,700 | 43億6620万 | +1.24% | 16.2 | 0.73 |
| 04/25 | 576 | 576 | 563 | 576 | +0.35% | 1,900 | 44億1216万 | +2.31% | 16.37 | 0.74 |
| 04/24 | 569 | 574 | 569 | 574 | +0.17% | 1,400 | 43億9684万 | +2.14% | 16.31 | 0.74 |
| 04/23 | 559 | 574 | 557 | 573 | +2.87% | 11,500 | 43億8918万 | +1.96% | 16.28 | 0.74 |
| 04/22 | 561 | 573 | 557 | 557 | -0.71% | 1,800 | 42億6662万 | -0.71% | 15.83 | 0.72 |
| 04/19 | 556 | 563 | 556 | 561 | +0.9% | 7,900 | 42億9726万 | -0.18% | 15.94 | 0.72 |
| 04/18 | 562 | 562 | 552 | 556 | -1.07% | 1,400 | 42億5896万 | -1.24% | 15.8 | 0.72 |
| 04/17 | 559 | 562 | 558 | 562 | 0% | 4,700 | 43億492万 | -0.18% | 15.97 | 0.72 |
| 04/16 | 563 | 563 | 545 | 562 | -0.18% | 8,800 | 43億492万 | -0.35% | 15.97 | 0.72 |
| 04/15 | 563 | 566 | 563 | 563 | +0.18% | 4,200 | 43億1258万 | -0.18% | 16 | 0.73 |
| 04/12 | 563 | 565 | 562 | 562 | -1.75% | 1,500 | 43億492万 | -0.53% | 15.97 | 0.72 |
| 04/11 | 565 | 572 | 565 | 572 | +1.6% | 1,200 | 43億8152万 | +1.24% | 16.25 | 0.74 |
| 04/10 | 564 | 564 | 563 | 563 | +0.18% | 200 | 43億1258万 | -0.35% | 16 | 0.73 |
| 04/09 | 562 | 567 | 557 | 562 | +0.18% | 700 | 43億492万 | -0.71% | 15.97 | 0.72 |
| 04/08 | 559 | 565 | 559 | 561 | +0.54% | 1,100 | 42億9726万 | -1.06% | 15.94 | 0.72 |
| 04/05 | 555 | 560 | 555 | 558 | -1.24% | 2,300 | 42億7428万 | -1.59% | 15.86 | 0.72 |
| 04/04 | 553 | 565 | 553 | 565 | +2.17% | 1,500 | 43億2790万 | -0.53% | 16.05 | 0.73 |
| 04/03 | 568 | 568 | 550 | 553 | -2.47% | 5,700 | 42億3598万 | -2.64% | 15.71 | 0.71 |
| 04/02 | 565 | 572 | 545 | 567 | +0.35% | 3,800 | 43億4322万 | -0.35% | 16.11 | 0.73 |
| 04/01 | 556 | 576 | 556 | 565 | +2.17% | 2,100 | 43億2790万 | -0.7% | 16.05 | 0.73 |
| 03/29 | 553 | 555 | 553 | 553 | -0.54% | 800 | 42億3598万 | -2.98% | 15.71 | 0.71 |
| 03/28 | 557 | 557 | 556 | 556 | -0.71% | 1,100 | 42億5896万 | -2.63% | 15.8 | 0.72 |
| 03/27 | 570 | 570 | 560 | 560 | -0.53% | 1,600 | 42億8960万 | -1.93% | 15.91 | 0.72 |
| 03/26 | 559 | 577 | 559 | 563 | +0.9% | 2,400 | 43億1258万 | -1.57% | 16 | 0.73 |
| 03/25 | 555 | 561 | 547 | 558 | -1.06% | 20,800 | 42億7428万 | -2.62% | 15.86 | 0.72 |
| 03/22 | 565 | 565 | 559 | 564 | +1.08% | 2,900 | 43億2024万 | -1.57% | 16.03 | 0.73 |
| 03/20 | 566 | 566 | 558 | 558 | -1.24% | 1,500 | 42億7428万 | -2.79% | 15.86 | 0.72 |
| 03/19 | 570 | 570 | 565 | 565 | -0.18% | 1,400 | 43億2790万 | -1.74% | 16.05 | 0.73 |
| 03/18 | 579 | 580 | 557 | 566 | -1.39% | 3,700 | 43億3556万 | -1.57% | 16.08 | 0.73 |
| 03/15 | 579 | 579 | 572 | 574 | -0.35% | 3,900 | 43億9684万 | -0.17% | 16.31 | 0.74 |
| 03/14 | 572 | 576 | 572 | 576 | +0.17% | 1,400 | 44億1216万 | +0.17% | 16.37 | 0.74 |
| 03/13 | 575 | 575 | 571 | 575 | +0.17% | 1,200 | 44億450万 | -0.17% | 16.34 | 0.74 |
| 03/12 | 572 | 574 | 572 | 574 | +0.35% | 600 | 43億9684万 | -0.35% | 16.31 | 0.74 |
| 03/11 | 575 | 575 | 572 | 572 | +0.18% | 300 | 43億8152万 | -0.69% | 16.25 | 0.74 |
| 03/08 | 576 | 576 | 571 | 571 | -1.55% | 2,400 | 43億7386万 | -0.87% | 16.23 | 0.74 |
| 03/07 | 578 | 580 | 578 | 580 | +0.35% | 200 | 44億4280万 | +0.69% | 16.48 | 0.75 |
| 03/06 | 580 | 583 | 578 | 578 | -0.34% | 900 | 44億2748万 | +0.35% | 16.42 | 0.74 |
| 03/05 | 578 | 580 | 578 | 580 | +0.35% | 500 | 44億4280万 | +0.52% | 16.48 | 0.75 |
| 03/04 | 572 | 578 | 572 | 578 | +0.35% | 2,100 | 44億2748万 | +0.17% | 16.42 | 0.74 |
| 03/01 | 573 | 578 | 573 | 576 | -0.35% | 1,000 | 44億1216万 | -0.17% | 16.37 | 0.74 |
| 02/28 | 570 | 578 | 570 | 578 | +1.76% | 1,800 | 44億2748万 | -0.17% | 16.42 | 0.74 |
| 02/27 | 574 | 575 | 568 | 568 | -1.05% | 2,800 | 43億5088万 | -2.07% | 16.14 | 0.73 |
| 02/26 | 571 | 575 | 571 | 574 | +0.7% | 1,000 | 43億9684万 | -1.54% | 16.31 | 0.74 |
| 02/25 | 575 | 575 | 569 | 570 | -1.21% | 2,900 | 43億6620万 | -2.4% | 16.2 | 0.73 |
| 02/22 | 578 | 579 | 570 | 577 | -0.17% | 2,200 | 44億1982万 | -1.7% | 16.4 | 0.74 |
| 02/21 | 575 | 580 | 551 | 578 | +1.05% | 1,600 | 44億2748万 | -1.87% | 16.42 | 0.74 |
| 02/20 | 580 | 582 | 572 | 572 | -1.38% | 1,900 | 43億8152万 | -3.05% | 16.25 | 0.74 |
| 02/19 | 578 | 580 | 578 | 580 | +1.4% | 700 | 44億4280万 | -2.03% | 16.48 | 0.75 |
| 02/18 | 572 | 575 | 570 | 572 | +0.18% | 1,200 | 43億8152万 | -3.7% | 16.25 | 0.74 |
| 02/15 | 587 | 587 | 571 | 571 | -1.89% | 2,500 | 43億7386万 | -4.36% | 16.23 | 0.74 |
| 02/14 | 570 | 582 | 569 | 582 | +0.87% | 4,200 | 44億5812万 | -2.84% | 16.54 | 0.75 |
| 02/13 | 572 | 577 | 566 | 577 | +1.05% | 1,000 | 44億1982万 | -3.83% | 16.4 | 0.74 |
| 02/12 | 578 | 579 | 570 | 571 | -0.7% | 5,500 | 43億7386万 | -4.83% | 16.23 | 0.74 |
| 02/08 | 578 | 589 | 575 | 575 | -0.17% | 1,400 | 44億450万 | -4.17% | 16.34 | 0.74 |
| 02/07 | 587 | 587 | 576 | 576 | -2.37% | 3,200 | 44億1216万 | -4% | 16.37 | 0.74 |
| 02/06 | 575 | 600 | 575 | 590 | +2.61% | 2,000 | 45億1940万 | -1.5% | 16.77 | 0.76 |
| 02/05 | 574 | 575 | 574 | 575 | +0.52% | 1,800 | 44億450万 | -3.69% | 16.34 | 0.74 |
| 02/04 | 572 | 572 | 572 | 572 | -0.35% | 800 | 43億8152万 | -3.87% | 16.25 | 0.74 |
| 02/01 | 584 | 584 | 574 | 574 | -1.88% | 2,500 | 43億9684万 | -3.37% | 16.31 | 0.74 |
| 01/31 | 573 | 585 | 565 | 585 | +1.21% | 800 | 44億8110万 | -1.52% | 16.62 | 0.75 |
| 01/30 | 588 | 588 | 577 | 578 | -1.37% | 2,700 | 44億2748万 | -2.53% | 16.42 | 0.74 |
