株価チャート
2019/01/29～2019/06/28
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 |
|---|
| 2021 | 4/1, 株式分割 1→2 |
| 2020 | 10/1, 株式分割 1→2 |
| 2020 | 1/1, 株式分割 1→2 |
| 2019 |
| 06/28 | 144 | 144 | 140 | 141 | -1.4% | 28,000 | 30億3963万 | -4.25% | 7.58 | 1.51 |
| 06/27 | 141 | 144 | 138 | 143 | +1.33% | 28,000 | 30億8282万 | -2.89% | 7.69 | 1.53 |
| 06/26 | 141 | 143 | 139 | 141 | -4% | 54,400 | 30億4233万 | -3.51% | 7.59 | 1.51 |
| 06/25 | 146 | 148 | 146 | 147 | +0.69% | 66,400 | 31億6921万 | +0.51% | 7.91 | 1.58 |
| 06/24 | 146 | 149 | 145 | 146 | +0.69% | 56,800 | 31億2138万 | -0.17% | 7.98 | 1.59 |
| 06/21 | 146 | 146 | 143 | 145 | +1.58% | 46,400 | 30億9996万 | -0.17% | 7.92 | 1.58 |
| 06/20 | 138 | 147 | 137 | 143 | +3.54% | 82,400 | 30億5178万 | -1.72% | 7.8 | 1.56 |
| 06/19 | 150 | 150 | 133 | 138 | -6.46% | 50,400 | 29億4737万 | -5.09% | 7.53 | 1.5 |
| 06/18 | 148 | 151 | 144 | 147 | -18.83% | 113,600 | 31億5082万 | +1.47% | 8.05 | 1.61 |
| 06/17 | 188 | 188 | 160 | 181 | -1.02% | 112,800 | 36億6415万 | +25% | 9.37 | 1.87 |
| 06/14 | 173 | 188 | 173 | 183 | +11.49% | 135,200 | 37億205万 | +28.06% | 9.46 | 1.89 |
| 06/13 | 154 | 178 | 154 | 164 | +7.97% | 40,800 | 33億2047万 | +17.32% | 8.49 | 1.69 |
| 06/12 | 149 | 156 | 149 | 152 | +2.7% | 29,600 | 30億7535万 | +9.44% | 7.86 | 1.57 |
| 06/11 | 149 | 151 | 148 | 148 | -0.42% | 12,000 | 29億9449万 | +7.34% | 7.65 | 1.53 |
| 06/10 | 149 | 153 | 146 | 149 | +4.39% | 28,000 | 30億713万 | +8.58% | 7.69 | 1.53 |
| 06/07 | 141 | 144 | 141 | 143 | +0.97% | 28,800 | 28億8078万 | +4.78% | 7.36 | 1.47 |
| 06/06 | 141 | 142 | 140 | 141 | 0% | 12,800 | 28億5298万 | +4.54% | 7.29 | 1.45 |
| 06/05 | 141 | 141 | 139 | 141 | 0% | 27,200 | 28億5298万 | +4.54% | 7.29 | 1.45 |
| 06/04 | 142 | 142 | 141 | 141 | -0.79% | 18,400 | 28億5298万 | +4.54% | 7.29 | 1.45 |
| 06/03 | 143 | 143 | 141 | 142 | +2.34% | 16,000 | 28億7572万 | +6.16% | 7.35 | 1.47 |
| 05/31 | 140 | 140 | 139 | 139 | -0.98% | 4,800 | 28億1002万 | +3.73% | 7.18 | 1.43 |
| 05/30 | 142 | 142 | 138 | 140 | +1.17% | 10,400 | 28億3782万 | +5.55% | 7.25 | 1.45 |
| 05/29 | 139 | 139 | 138 | 139 | +0.45% | 32,000 | 28億497万 | +5.11% | 7.17 | 1.43 |
| 05/28 | 141 | 144 | 138 | 138 | +0.45% | 61,600 | 27億9233万 | +4.64% | 7.14 | 1.42 |
| 05/27 | 140 | 140 | 138 | 138 | -1.26% | 13,600 | 27億7970万 | +4.96% | 7.1 | 1.42 |
| 05/24 | 138 | 139 | 138 | 139 | +2.2% | 3,200 | 28億1507万 | +6.3% | 7.2 | 1.44 |
| 05/23 | 136 | 136 | 136 | 136 | 0% | 3,200 | 27億5443万 | +4.81% | 7.04 | 1.4 |
| 05/22 | 135 | 137 | 135 | 136 | +0.28% | 9,600 | 27億5443万 | +4.81% | 7.04 | 1.4 |
| 05/21 | 136 | 136 | 136 | 136 | -0.37% | 8,800 | 27億4684万 | +5.33% | 7.02 | 1.4 |
| 05/20 | 136 | 140 | 136 | 136 | -0.09% | 27,200 | 27億5695万 | +5.72% | 7.05 | 1.41 |
| 05/17 | 141 | 141 | 137 | 137 | -0.27% | 3,200 | 27億5948万 | +6.64% | 7.05 | 1.41 |
| 05/16 | 141 | 141 | 137 | 137 | -2.67% | 4,000 | 27億6706万 | +6.93% | 7.07 | 1.41 |
| 05/15 | 138 | 141 | 138 | 141 | +2.27% | 28,800 | 28億4287万 | +10.73% | 7.27 | 1.45 |
| 05/14 | 128 | 138 | 123 | 138 | +6.38% | 42,400 | 27億7970万 | +9.13% | 7.1 | 1.42 |
| 05/13 | 129 | 129 | 129 | 129 | +0.58% | 7,200 | 26億1291万 | +3.4% | 6.68 | 1.33 |
| 05/10 | 127 | 129 | 127 | 129 | +1.18% | 12,800 | 25億9775万 | +2.8% | 6.64 | 1.32 |
| 05/09 | 126 | 127 | 126 | 127 | +0.59% | 5,600 | 25億6743万 | +1.6% | 6.56 | 1.31 |
| 05/08 | 125 | 126 | 125 | 126 | -0.1% | 4,000 | 25億5227万 | +1% | 6.52 | 1.3 |
| 05/07 | 128 | 129 | 126 | 126 | 0% | 9,600 | 25億5479万 | +1.92% | 6.53 | 1.3 |
| 04/26 | 137 | 137 | 125 | 126 | -0.88% | 40,800 | 25億5479万 | +1.92% | 6.53 | 1.3 |
| 04/25 | 130 | 130 | 126 | 128 | -1.45% | 2,400 | 25億7754万 | +2.82% | 6.59 | 1.31 |
| 04/24 | 132 | 138 | 129 | 129 | -1.15% | 16,000 | 26億1544万 | +4.33% | 6.68 | 1.33 |
| 04/23 | 131 | 131 | 129 | 131 | -0.29% | 9,600 | 26億4576万 | +6.4% | 6.76 | 1.35 |
| 04/22 | 131 | 131 | 128 | 131 | +2.04% | 12,000 | 26億5335万 | +6.71% | 6.78 | 1.35 |
| 04/19 | 128 | 130 | 125 | 129 | +0.98% | 23,200 | 26億28万 | +4.57% | 6.65 | 1.33 |
| 04/18 | 126 | 127 | 126 | 127 | +2.93% | 8,800 | 25億7501万 | +4.41% | 6.58 | 1.31 |
| 04/17 | 126 | 126 | 123 | 124 | -1.98% | 6,400 | 25億173万 | +1.43% | 6.39 | 1.28 |
| 04/16 | 126 | 126 | 123 | 126 | +2.02% | 20,000 | 25億5227万 | +3.48% | 6.52 | 1.3 |
| 04/15 | 125 | 126 | 124 | 124 | +0.51% | 6,400 | 25億173万 | +1.43% | 6.39 | 1.28 |
| 04/12 | 123 | 123 | 123 | 123 | -1.4% | 4,800 | 24億8909万 | +0.92% | 6.36 | 1.27 |
| 04/11 | 125 | 125 | 125 | 125 | +1.52% | 4,000 | 25億2447万 | +2.36% | 6.45 | 1.29 |
| 04/10 | 125 | 125 | 123 | 123 | -1.8% | 7,200 | 24億8656万 | +0.82% | 6.36 | 1.27 |
| 04/09 | 123 | 125 | 123 | 125 | +2.24% | 24,000 | 25億3205万 | +2.66% | 6.47 | 1.29 |
| 04/08 | 123 | 123 | 122 | 123 | +0.1% | 8,000 | 24億7646万 | +0.41% | 6.33 | 1.26 |
| 04/05 | 122 | 122 | 122 | 122 | +1.87% | 12,800 | 24億7393万 | +0.31% | 6.32 | 1.26 |
| 04/04 | 121 | 121 | 120 | 120 | -1.23% | 16,000 | 24億2844万 | -1.54% | 6.21 | 1.24 |
| 04/03 | 121 | 122 | 121 | 122 | +1.35% | 4,800 | 24億5877万 | -0.31% | 6.28 | 1.25 |
| 04/02 | 121 | 121 | 120 | 120 | 0% | 8,800 | 24億2592万 | -1.64% | 6.2 | 1.24 |
| 04/01 | 121 | 122 | 120 | 120 | -0.1% | 6,400 | 24億2592万 | -1.64% | 6.2 | 1.24 |
| 03/29 | 121 | 122 | 120 | 120 | -0.41% | 6,400 | 24億2844万 | -1.54% | 6.21 | 1.24 |
| 03/28 | 121 | 121 | 121 | 121 | -1.53% | 12,000 | 24億3855万 | -1.13% | 6.23 | 1.24 |
| 03/27 | 121 | 123 | 121 | 123 | +1.55% | 7,200 | 24億7646万 | -0.41% | 6.33 | 1.26 |
| 03/26 | 120 | 121 | 120 | 121 | 0% | 8,000 | 24億3855万 | -1.93% | 6.23 | 1.24 |
| 03/25 | 120 | 121 | 120 | 121 | +0.1% | 5,600 | 24億3855万 | -1.93% | 6.23 | 1.24 |
| 03/22 | 121 | 121 | 121 | 121 | -1.63% | 5,600 | 24億3602万 | -2.03% | 6.23 | 1.24 |
| 03/20 | 121 | 123 | 121 | 123 | +0.41% | 1,600 | 24億7646万 | -0.41% | 6.33 | 1.26 |
| 03/19 | 123 | 123 | 122 | 122 | -0.61% | 5,600 | 24億6635万 | 0% | 6.3 | 1.26 |
| 03/18 | 123 | 123 | 123 | 123 | 0% | 7,200 | 24億8151万 | +0.61% | 6.34 | 1.27 |
| 03/15 | 122 | 123 | 122 | 123 | +0.72% | 7,200 | 24億8151万 | +0.61% | 6.34 | 1.27 |
| 03/14 | 122 | 122 | 122 | 122 | +0.41% | 800 | 24億6382万 | -0.1% | 6.3 | 1.26 |
| 03/13 | 121 | 121 | 121 | 121 | -1.02% | 800 | 24億5371万 | -0.51% | 6.27 | 1.25 |
| 03/12 | 121 | 123 | 121 | 123 | +2.72% | 33,600 | 24億7898万 | +1.34% | 6.34 | 1.26 |
| 03/11 | 123 | 123 | 118 | 119 | -2.05% | 9,600 | 24億1328万 | -1.34% | 6.17 | 1.23 |
| 03/08 | 123 | 123 | 122 | 122 | -2.21% | 7,200 | 24億6382万 | +1.56% | 6.3 | 1.26 |
| 03/07 | 125 | 125 | 125 | 125 | -0.1% | 1,600 | 25億1941万 | +3.85% | 6.44 | 1.28 |
| 03/06 | 125 | 125 | 123 | 125 | +0.2% | 4,800 | 25億2194万 | +3.96% | 6.45 | 1.29 |
| 03/05 | 125 | 125 | 123 | 125 | -0.4% | 13,600 | 25億1689万 | +4.62% | 6.43 | 1.28 |
| 03/04 | 124 | 126 | 123 | 125 | +1.01% | 8,000 | 25億2700万 | +5.04% | 6.46 | 1.29 |
| 03/01 | 125 | 125 | 124 | 124 | -1% | 5,600 | 25億173万 | +4.87% | 6.39 | 1.28 |
| 02/28 | 125 | 125 | 125 | 125 | +1.42% | 20,000 | 25億2700万 | +5.93% | 6.46 | 1.29 |
| 02/27 | 123 | 124 | 123 | 123 | +0.51% | 13,600 | 24億9162万 | +5.34% | 6.37 | 1.27 |
| 02/26 | 123 | 123 | 123 | 123 | 0% | 4,800 | 24億7898万 | +4.81% | 6.34 | 1.26 |
| 02/25 | 122 | 124 | 122 | 123 | +1.34% | 8,800 | 24億7898万 | +5.71% | 6.34 | 1.26 |
| 02/22 | 121 | 121 | 121 | 121 | -0.21% | 1,600 | 24億4613万 | +4.31% | 6.25 | 1.25 |
| 02/21 | 121 | 121 | 121 | 121 | -2.51% | 8,800 | 24億5119万 | +4.53% | 6.27 | 1.25 |
| 02/20 | 121 | 124 | 121 | 124 | +0.51% | 6,400 | 25億1436万 | +7.22% | 6.43 | 1.28 |
| 02/18 | 125 | 125 | 123 | 124 | 0% | 8,800 | 25億173万 | +7.61% | 6.39 | 1.28 |
| 02/15 | 119 | 125 | 117 | 124 | +4.21% | 11,200 | 25億173万 | +7.61% | 6.39 | 1.28 |
| 02/14 | 119 | 119 | 119 | 119 | 0% | 5,600 | 24億65万 | +3.26% | 6.14 | 1.22 |
| 02/13 | 121 | 121 | 119 | 119 | 0% | 17,600 | 24億65万 | +3.26% | 6.14 | 1.22 |
| 02/12 | 118 | 124 | 118 | 119 | +0.53% | 20,800 | 24億65万 | +4.17% | 6.14 | 1.22 |
| 02/08 | 116 | 118 | 116 | 118 | 0% | 3,200 | 23億8801万 | +3.62% | 6.1 | 1.22 |
| 02/07 | 118 | 118 | 118 | 118 | +1.61% | 800 | 23億8801万 | +4.54% | 6.1 | 1.22 |
| 02/06 | 115 | 117 | 115 | 116 | +1.31% | 13,600 | 23億5011万 | +3.79% | 6.01 | 1.2 |
| 02/05 | 114 | 115 | 114 | 115 | +3.03% | 20,800 | 23億1978万 | +2.46% | 5.93 | 1.18 |
| 02/04 | 111 | 112 | 111 | 111 | +1.25% | 4,800 | 22億5155万 | +0.34% | 5.75 | 1.15 |
| 02/01 | 110 | 110 | 110 | 110 | -1.9% | 3,200 | 22億2376万 | -0.9% | 5.68 | 1.13 |
| 01/31 | 113 | 113 | 110 | 112 | -0.55% | 6,400 | 22億6671万 | +1.01% | 5.79 | 1.16 |
| 01/30 | 113 | 113 | 113 | 113 | -0.77% | 1,600 | 22億7935万 | +1.58% | 5.83 | 1.16 |
| 01/29 | 113 | 114 | 113 | 114 | +0.89% | 4,000 | 22億9704万 | +2.36% | 5.87 | 1.17 |
