株価チャート
2017/06/15～2019/07/12
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 |
| 07/12 | 33,650 | 33,650 | 33,650 | 33,650 | -1.03% | 1 | - | +2.06% | - | - |
| 07/10 | 34,000 | 34,000 | 34,000 | 34,000 | +4.29% | 1 | - | +3.39% | - | - |
| 06/17 | 32,600 | 32,600 | 32,600 | 32,600 | 0% | 1 | - | -0.43% | - | - |
| 06/05 | 32,600 | 32,600 | 32,600 | 32,600 | +3% | 1 | - | +0.01% | - | - |
| 06/03 | 31,650 | 31,650 | 31,650 | 31,650 | -1.86% | 1 | - | -2.41% | - | - |
| 05/29 | 32,150 | 32,250 | 32,150 | 32,250 | -2.71% | 92 | - | -0.33% | - | - |
| 05/20 | 33,150 | 33,150 | 33,150 | 33,150 | -3.91% | 9 | - | +2.68% | - | - |
| 05/07 | 34,500 | 34,500 | 34,500 | 34,500 | -3.23% | 1 | - | +6.95% | - | - |
| 04/24 | 35,650 | 35,650 | 35,650 | 35,650 | +1.13% | 1 | - | +10.38% | - | - |
| 04/16 | 35,150 | 35,250 | 35,150 | 35,250 | -1.12% | 21 | - | +9.44% | - | - |
| 04/15 | 35,650 | 35,650 | 35,650 | 35,650 | +7.54% | 1 | - | +10.52% | - | - |
| 03/28 | 33,150 | 33,150 | 33,150 | 33,150 | +3.43% | 1 | - | +2.71% | - | - |
| 03/25 | 32,200 | 32,200 | 32,050 | 32,050 | -3.03% | 22 | - | -1.5% | - | - |
| 03/22 | 33,100 | 33,100 | 33,050 | 33,050 | +2.16% | 130 | - | +0.57% | - | - |
| 03/18 | 32,350 | 32,350 | 32,350 | 32,350 | +0.31% | 4 | - | -2.32% | - | - |
| 02/12 | 31,900 | 32,250 | 31,900 | 32,250 | +2.87% | 4 | - | -3.4% | - | - |
| 02/08 | 31,650 | 31,650 | 31,350 | 31,350 | -3.24% | 3 | - | -6.51% | - | - |
| 02/07 | 32,400 | 32,400 | 32,400 | 32,400 | -1.67% | 1 | - | -3.98% | - | - |
| 02/05 | 32,950 | 32,950 | 32,950 | 32,950 | +2.17% | 2 | - | -2.8% | - | - |
| 01/30 | 32,250 | 32,250 | 32,250 | 32,250 | +1.57% | 1 | - | -5.16% | - | - |
| 01/29 | 31,850 | 31,850 | 31,750 | 31,750 | -3.2% | 91 | - | -7.03% | - | - |
| 01/28 | 32,800 | 32,800 | 32,800 | 32,800 | +2.66% | 1 | - | -4.42% | - | - |
| 01/24 | 31,950 | 31,950 | 31,950 | 31,950 | -2.44% | 1 | - | -7.19% | - | - |
| 01/21 | 32,750 | 32,750 | 32,750 | 32,750 | +1.39% | 1 | - | -5.4% | - | - |
| 01/15 | 32,300 | 32,300 | 32,300 | 32,300 | +2.7% | 2 | - | -7.24% | - | - |
| 01/11 | 31,600 | 31,600 | 31,450 | 31,450 | +3.28% | 182 | - | -10.13% | - | - |
| 01/07 | 30,450 | 30,450 | 30,450 | 30,450 | +5% | 2 | - | -13.5% | - | - |
| 01/04 | 29,000 | 29,000 | 29,000 | 29,000 | +1.9% | 2 | - | -18.16% | - | - |
| 2018 |
| 12/26 | 28,460 | 28,460 | 28,460 | 28,460 | -4.5% | 8 | - | -20.38% | - | - |
| 12/25 | 29,800 | 29,800 | 29,800 | 29,800 | -1.97% | 2 | - | -17.7% | - | - |
| 12/21 | 30,400 | 30,400 | 30,400 | 30,400 | -6.46% | 16 | - | -16.99% | - | - |
| 12/17 | 32,500 | 32,700 | 32,500 | 32,500 | -8.45% | 18 | - | -12.17% | - | - |
| 11/06 | 35,500 | 35,500 | 35,500 | 35,500 | +6.29% | 2 | - | -4.81% | - | - |
| 10/25 | 33,400 | 33,400 | 33,400 | 33,400 | -8.37% | 10 | - | -10.66% | - | - |
| 10/16 | 36,450 | 36,450 | 36,450 | 36,450 | +0.83% | 1 | - | -3.17% | - | - |
| 10/12 | 36,050 | 36,150 | 36,050 | 36,150 | -8.94% | 5 | - | -4.27% | - | - |
| 10/03 | 39,700 | 39,700 | 39,700 | 39,700 | -1.12% | 1 | - | +4.7% | - | - |
| 10/02 | 40,150 | 40,150 | 40,150 | 40,150 | +1.77% | 1 | - | +5.86% | - | - |
| 09/26 | 39,450 | 39,450 | 39,450 | 39,450 | +1.02% | 3 | - | +3.93% | - | - |
| 09/25 | 39,050 | 39,050 | 39,050 | 39,050 | +8.77% | 1 | - | +2.78% | - | - |
| 09/10 | 35,900 | 35,900 | 35,900 | 35,900 | -2.05% | 7 | - | -6.05% | - | - |
| 08/27 | 36,650 | 36,650 | 36,650 | 36,650 | +1.1% | 1 | - | -4.96% | - | - |
| 08/24 | 36,250 | 36,250 | 36,250 | 36,250 | +1.83% | 1 | - | -6.79% | - | - |
| 08/21 | 35,600 | 35,600 | 35,600 | 35,600 | -0.97% | 10 | - | -9.29% | - | - |
| 08/20 | 35,950 | 35,950 | 35,950 | 35,950 | +0.14% | 1 | - | -9.28% | - | - |
| 08/14 | 35,900 | 35,900 | 35,900 | 35,900 | +1.13% | 1 | - | -10.31% | - | - |
| 08/13 | 36,250 | 36,250 | 35,500 | 35,500 | -3.53% | 3 | - | -12.19% | - | - |
| 08/06 | 36,800 | 36,800 | 36,800 | 36,800 | -2.52% | 1 | - | -9.88% | - | - |
| 07/30 | 37,750 | 37,750 | 37,750 | 37,750 | +3% | 15 | - | -8.35% | - | - |
| 07/18 | 36,650 | 36,650 | 36,650 | 36,650 | 0% | 2 | - | -11.67% | - | - |
| 07/17 | 36,650 | 36,650 | 36,650 | 36,650 | +1.1% | 1 | - | -12.39% | - | - |
| 07/12 | 36,250 | 36,250 | 36,250 | 36,250 | -1.49% | 1 | - | -14.1% | - | - |
| 07/03 | 36,800 | 36,800 | 36,800 | 36,800 | -8.11% | 1 | - | -13.49% | - | - |
| 05/11 | 40,050 | 40,050 | 40,050 | 40,050 | 0% | 10 | - | -6.57% | - | - |
| 04/27 | 40,050 | 40,050 | 40,050 | 40,050 | +0.25% | 10 | - | -6.99% | - | - |
| 04/26 | 39,950 | 39,950 | 39,950 | 39,950 | +0.5% | 5 | - | -7.48% | - | - |
| 04/23 | 39,750 | 39,750 | 39,750 | 39,750 | +5.16% | 2 | - | -8.12% | - | - |
| 04/09 | 37,800 | 37,800 | 37,800 | 37,800 | -5.26% | 7 | - | -12.77% | - | - |
| 03/16 | 39,900 | 39,900 | 39,900 | 39,900 | +1.14% | 2 | - | -8.16% | - | - |
| 03/15 | 39,500 | 39,500 | 39,450 | 39,450 | -1.38% | 4 | - | -9.33% | - | - |
| 02/15 | 40,000 | 40,000 | 40,000 | 40,000 | +0.25% | 10 | - | -8.24% | - | - |
| 02/14 | 39,900 | 39,900 | 39,900 | 39,900 | -2.68% | 1 | - | -8.62% | - | - |
| 02/13 | 41,000 | 41,000 | 41,000 | 41,000 | +1.74% | 1 | - | -5.97% | - | - |
| 02/09 | 40,300 | 40,300 | 40,300 | 40,300 | -9.34% | 1 | - | -7.27% | - | - |
| 02/02 | 44,450 | 44,450 | 44,450 | 44,450 | -0.56% | 1 | - | +2.78% | - | - |
| 01/31 | 44,700 | 44,700 | 44,700 | 44,700 | -0.45% | 20 | - | +4.22% | - | - |
| 01/29 | 44,900 | 44,900 | 44,900 | 44,900 | -0.33% | 10 | - | +5.63% | - | - |
| 01/26 | 45,100 | 45,100 | 45,050 | 45,050 | -0.33% | 4 | - | +6.9% | - | - |
| 01/25 | 45,000 | 45,200 | 44,950 | 45,200 | -1.53% | 12 | - | +8.2% | - | - |
| 01/24 | 45,900 | 45,900 | 45,900 | 45,900 | -0.22% | 10 | - | +10.9% | - | - |
| 01/23 | 46,000 | 46,000 | 46,000 | 46,000 | +0.77% | 1 | - | +12.2% | - | - |
| 01/22 | 45,650 | 45,650 | 45,650 | 45,650 | 0% | 4 | - | +12.45% | - | - |
| 01/19 | 45,450 | 45,650 | 45,450 | 45,650 | +0.88% | 12 | - | +13.59% | - | - |
| 01/18 | 45,250 | 45,250 | 45,250 | 45,250 | 0% | 1 | - | +13.75% | - | - |
| 01/17 | 45,250 | 45,250 | 45,250 | 45,250 | -1.09% | 5 | - | +14.8% | - | - |
| 01/16 | 45,750 | 45,750 | 45,750 | 45,750 | +2.23% | 1 | - | +17.42% | - | - |
| 01/11 | 44,750 | 44,750 | 44,750 | 44,750 | -0.67% | 2 | - | +16.14% | - | - |
| 01/10 | 45,050 | 45,050 | 45,050 | 45,050 | +0.33% | 2 | - | +18.26% | - | - |
| 01/09 | 44,900 | 44,900 | 44,900 | 44,900 | +4.54% | 6 | - | +19.26% | - | - |
| 2017 |
| 12/28 | 42,950 | 42,950 | 42,950 | 42,950 | +2.14% | 4 | - | +15.35% | - | - |
| 12/19 | 42,050 | 42,050 | 42,050 | 42,050 | +1.08% | 2 | - | +13.94% | - | - |
| 11/27 | 41,600 | 41,600 | 41,600 | 41,600 | +2.72% | 10 | - | +13.6% | - | - |
| 11/15 | 41,300 | 41,300 | 40,500 | 40,500 | -2.41% | 27 | - | +11.51% | - | - |
| 11/14 | 41,400 | 41,500 | 41,400 | 41,500 | -0.12% | 11 | - | +15.19% | - | - |
| 11/13 | 41,700 | 41,700 | 41,550 | 41,550 | -0.48% | 7 | - | +16.5% | - | - |
| 11/10 | 41,600 | 41,750 | 41,600 | 41,750 | +8.72% | 2 | - | +18.33% | - | - |
| 10/10 | 38,400 | 38,400 | 38,400 | 38,400 | +2.54% | 1 | - | +10.02% | - | - |
| 09/22 | 37,450 | 37,450 | 37,450 | 37,450 | +7.15% | 40 | - | +7.96% | - | - |
| 09/06 | 34,950 | 34,950 | 34,950 | 34,950 | -1.69% | 1 | - | +1.23% | - | - |
| 09/01 | 35,550 | 35,550 | 35,550 | 35,550 | +1.28% | 2 | - | +3.12% | - | - |
| 08/10 | 35,100 | 35,100 | 35,100 | 35,100 | -1.96% | 3 | - | +1.9% | - | - |
| 08/08 | 35,800 | 35,800 | 35,800 | 35,800 | -0.28% | 2 | - | +4.09% | - | - |
| 08/07 | 35,900 | 35,900 | 35,900 | 35,900 | +0.98% | 1 | - | +4.74% | - | - |
| 08/01 | 35,550 | 35,550 | 35,550 | 35,550 | -1.66% | 50 | - | +4% | - | - |
| 07/26 | 36,150 | 36,150 | 36,150 | 36,150 | +0.7% | 1 | - | +6.13% | - | - |
| 07/21 | 35,700 | 35,900 | 35,700 | 35,900 | +1.27% | 2 | - | +5.77% | - | - |
| 07/19 | 35,450 | 35,450 | 35,450 | 35,450 | 0% | 1 | - | +4.81% | - | - |
| 07/18 | 35,450 | 35,450 | 35,450 | 35,450 | -2.07% | 1 | - | +5.17% | - | - |
| 07/14 | 36,000 | 36,200 | 36,000 | 36,200 | +6.94% | 17 | - | +7.8% | - | - |
| 06/15 | 34,000 | 34,000 | 33,850 | 33,850 | -3.15% | 2 | - | +1.18% | - | - |
