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 |
|---|
| 2021 | 1/1, 株式分割 1→2 |
| 2019 |
| 06/28 | 842 | 878 | 842 | 876 | +3.3% | 15,800 | 105億1200万 | +1.51% | 7.97 | 0.95 |
| 06/27 | 837 | 853 | 837 | 848 | +0.95% | 14,600 | 101億7600万 | -1.62% | 7.72 | 0.92 |
| 06/26 | 869 | 869 | 832 | 840 | -0.65% | 28,000 | 100億8000万 | -2.55% | 7.64 | 0.91 |
| 06/25 | 856 | 861 | 846 | 846 | -1.23% | 38,600 | 101億4600万 | -2.03% | 7.69 | 0.91 |
| 06/24 | 858 | 863 | 853 | 856 | +0.12% | 14,800 | 102億7200万 | -0.93% | 7.79 | 0.92 |
| 06/21 | 874 | 889 | 852 | 855 | -2.95% | 15,200 | 102億6000万 | -1.16% | 7.78 | 0.92 |
| 06/20 | 895 | 895 | 872 | 881 | +1.44% | 24,000 | 105億7200万 | +1.85% | 8.02 | 0.95 |
| 06/19 | 874 | 893 | 869 | 869 | +0.64% | 8,400 | 104億2200万 | +0.4% | 7.9 | 0.94 |
| 06/18 | 886 | 891 | 858 | 863 | -2.87% | 13,600 | 103億5600万 | -0.12% | 7.85 | 0.93 |
| 06/17 | 890 | 900 | 888 | 889 | -1.11% | 12,800 | 106億6200万 | +2.72% | 8.08 | 0.96 |
| 06/14 | 896 | 907 | 895 | 899 | +0.28% | 14,800 | 107億8200万 | +3.99% | 8.18 | 0.97 |
| 06/13 | 896 | 900 | 893 | 896 | -0.33% | 9,800 | 107億5200万 | +3.82% | 8.15 | 0.97 |
| 06/12 | 902 | 904 | 896 | 899 | -0.28% | 18,200 | 107億8800万 | +4.41% | 8.18 | 0.97 |
| 06/11 | 897 | 906 | 895 | 902 | -0.11% | 20,400 | 108億1800万 | +4.83% | 8.2 | 0.97 |
| 06/10 | 875 | 905 | 875 | 903 | +3.2% | 25,200 | 108億3000万 | +4.82% | 8.21 | 0.97 |
| 06/07 | 863 | 881 | 859 | 875 | +1.33% | 13,800 | 104億9400万 | +1.57% | 7.96 | 0.94 |
| 06/06 | 869 | 878 | 861 | 863 | -0.69% | 19,400 | 103億5600万 | 0% | 7.85 | 0.93 |
| 06/05 | 847 | 871 | 841 | 869 | +4.38% | 25,200 | 104億2800万 | +0.58% | 7.91 | 0.94 |
| 06/04 | 816 | 836 | 816 | 833 | +2.15% | 10,400 | 99億9000万 | -3.76% | 7.57 | 0.9 |
| 06/03 | 817 | 831 | 815 | 815 | -2.1% | 17,000 | 97億8000万 | -6% | 7.42 | 0.88 |
| 05/31 | 859 | 863 | 833 | 833 | -4.09% | 18,600 | 99億9000万 | -4.42% | 7.57 | 0.9 |
| 05/30 | 829 | 871 | 825 | 868 | +4.77% | 26,800 | 104億1600万 | -0.57% | 7.9 | 0.94 |
| 05/29 | 835 | 843 | 829 | 829 | -0.84% | 13,600 | 99億4200万 | -5.21% | 7.54 | 0.89 |
| 05/28 | 833 | 844 | 833 | 836 | -0.24% | 10,200 | 100億2600万 | -4.73% | 7.6 | 0.9 |
| 05/27 | 853 | 855 | 838 | 838 | -1.12% | 13,200 | 100億5000万 | -4.83% | 7.62 | 0.9 |
| 05/24 | 850 | 855 | 838 | 847 | -0.99% | 14,600 | 101億6400万 | -3.97% | 7.71 | 0.91 |
| 05/23 | 858 | 861 | 851 | 856 | +0.29% | 5,000 | 102億6600万 | -3.11% | 7.78 | 0.92 |
| 05/22 | 869 | 883 | 853 | 853 | -1.78% | 8,000 | 102億3600万 | -3.4% | 7.76 | 0.92 |
| 05/21 | 875 | 875 | 869 | 869 | -1.42% | 3,200 | 104億2200万 | -1.75% | 7.9 | 0.94 |
| 05/20 | 882 | 882 | 872 | 881 | +0.92% | 3,400 | 105億7200万 | -0.45% | 8.02 | 0.95 |
| 05/17 | 868 | 889 | 867 | 873 | +0.98% | 9,600 | 104億7600万 | -1.36% | 7.94 | 0.94 |
| 05/16 | 862 | 872 | 852 | 865 | +0.29% | 12,200 | 103億7400万 | -2.43% | 7.87 | 0.93 |
| 05/15 | 873 | 900 | 861 | 862 | -1.26% | 20,400 | 103億4400万 | -2.82% | 7.84 | 0.93 |
| 05/14 | 824 | 874 | 800 | 873 | +0.11% | 34,400 | 104億7600万 | -1.69% | 7.94 | 0.94 |
| 05/13 | 860 | 882 | 850 | 872 | +0.4% | 18,200 | 104億6400万 | -1.91% | 7.93 | 0.94 |
| 05/10 | 873 | 890 | 857 | 869 | +1.82% | 26,400 | 104億2200万 | -2.31% | 7.9 | 0.94 |
| 05/09 | 875 | 878 | 853 | 853 | -2.57% | 21,400 | 102億3600万 | -4.16% | 7.76 | 0.92 |
| 05/08 | 908 | 909 | 875 | 876 | -3.79% | 20,200 | 105億600万 | -1.63% | 7.97 | 0.94 |
| 05/07 | 915 | 919 | 904 | 910 | +0.39% | 14,200 | 109億2000万 | +2.25% | 8.28 | 0.98 |
| 04/26 | 906 | 910 | 898 | 907 | -1.31% | 14,800 | 108億7800万 | +2.08% | 8.25 | 0.98 |
| 04/25 | 907 | 921 | 900 | 919 | +2.17% | 31,800 | 110億2200万 | +3.79% | 8.36 | 0.99 |
| 04/24 | 897 | 902 | 892 | 899 | +0.45% | 8,400 | 107億8800万 | +1.93% | 8.18 | 0.97 |
| 04/23 | 899 | 899 | 886 | 895 | +0.06% | 3,400 | 107億4000万 | +1.7% | 8.14 | 0.97 |
| 04/22 | 891 | 904 | 891 | 895 | +0.39% | 9,400 | 107億3400万 | +1.76% | 8.14 | 0.97 |
| 04/19 | 889 | 909 | 884 | 891 | +0.91% | 16,800 | 106億9200万 | +1.6% | 8.11 | 0.96 |
| 04/18 | 910 | 916 | 882 | 883 | -2.91% | 23,800 | 105億9600万 | +0.8% | 8.03 | 0.95 |
| 04/17 | 903 | 920 | 888 | 910 | +0.78% | 32,800 | 109億1400万 | +3.82% | 8.28 | 0.98 |
| 04/16 | 902 | 918 | 896 | 903 | +0.06% | 18,600 | 108億3000万 | +3.14% | 8.21 | 0.97 |
| 04/15 | 893 | 903 | 893 | 902 | +1.75% | 29,600 | 108億2400万 | +3.32% | 8.21 | 0.97 |
| 04/12 | 867 | 887 | 867 | 887 | +2.31% | 15,200 | 106億3800万 | +1.78% | 8.07 | 0.96 |
| 04/11 | 861 | 869 | 861 | 867 | +0.41% | 9,600 | 103億9800万 | -0.52% | 7.88 | 0.94 |
| 04/10 | 870 | 871 | 862 | 863 | -1.2% | 8,000 | 103億5600万 | -1.03% | 7.85 | 0.93 |
| 04/09 | 889 | 889 | 869 | 874 | -1.74% | 9,600 | 104億8200万 | +0.06% | 7.95 | 0.94 |
| 04/08 | 909 | 909 | 885 | 889 | -1.66% | 15,600 | 106億6800万 | +1.72% | 8.09 | 0.96 |
| 04/05 | 884 | 904 | 884 | 904 | +1.63% | 15,400 | 108億4800万 | +3.31% | 8.23 | 0.98 |
| 04/04 | 884 | 893 | 884 | 890 | +0.34% | 8,800 | 106億7400万 | +1.66% | 8.09 | 0.96 |
| 04/03 | 877 | 888 | 869 | 887 | +0.11% | 9,000 | 106億3800万 | +1.2% | 8.07 | 0.96 |
| 04/02 | 894 | 894 | 876 | 886 | -0.95% | 13,800 | 106億2600万 | +1.08% | 8.06 | 0.96 |
| 04/01 | 886 | 899 | 886 | 894 | +0.85% | 19,000 | 107億2800万 | +2.05% | 8.13 | 0.96 |
| 03/29 | 870 | 888 | 866 | 887 | +1.37% | 14,000 | 106億3800万 | +1.31% | 8.07 | 0.96 |
| 03/28 | 862 | 875 | 857 | 875 | +0.06% | 15,000 | 104億9400万 | -0.06% | 7.96 | 0.94 |
| 03/27 | 867 | 876 | 864 | 874 | +0.23% | 20,200 | 104億8800万 | -0.11% | 7.95 | 0.94 |
| 03/26 | 849 | 872 | 845 | 872 | +3.13% | 33,200 | 104億6400万 | -0.34% | 7.93 | 0.94 |
| 03/25 | 835 | 850 | 821 | 846 | +0.89% | 26,600 | 101億4600万 | -3.48% | 7.69 | 0.91 |
| 03/22 | 849 | 849 | 833 | 838 | -1.24% | 10,800 | 100億5600万 | -4.23% | 7.62 | 0.9 |
| 03/20 | 842 | 856 | 832 | 849 | +0.3% | 27,600 | 101億8200万 | -3.36% | 7.72 | 0.92 |
| 03/19 | 856 | 856 | 842 | 846 | -1.63% | 22,800 | 101億5200万 | -3.86% | 7.7 | 0.91 |
| 03/18 | 860 | 866 | 850 | 860 | -0.23% | 29,200 | 103億2000万 | -2.6% | 7.83 | 0.93 |
| 03/15 | 860 | 874 | 859 | 862 | -0.4% | 26,000 | 103億4400万 | -2.6% | 7.84 | 0.93 |
| 03/14 | 861 | 868 | 860 | 866 | -0.17% | 19,400 | 103億8600万 | -2.53% | 7.88 | 0.93 |
| 03/13 | 869 | 880 | 866 | 867 | -1.76% | 11,000 | 104億400万 | -2.69% | 7.89 | 0.94 |
| 03/12 | 865 | 888 | 865 | 883 | +1.73% | 32,800 | 105億9000万 | -1.18% | 8.03 | 0.95 |
| 03/11 | 852 | 868 | 850 | 868 | +1.58% | 26,800 | 104億1000万 | -2.96% | 7.89 | 0.94 |
| 03/08 | 861 | 861 | 854 | 854 | -2.62% | 25,000 | 102億4800万 | -4.69% | 7.77 | 0.92 |
| 03/07 | 877 | 878 | 865 | 877 | -0.85% | 19,200 | 105億2400万 | -2.23% | 7.98 | 0.95 |
| 03/06 | 888 | 888 | 880 | 885 | -1.28% | 15,200 | 106億1400万 | -1.5% | 8.05 | 0.95 |
| 03/05 | 902 | 902 | 890 | 896 | -0.72% | 7,400 | 107億5200万 | -0.33% | 8.15 | 0.97 |
| 03/04 | 904 | 905 | 890 | 903 | -0.17% | 10,400 | 108億3000万 | +0.5% | 8.21 | 0.97 |
| 03/01 | 904 | 907 | 902 | 904 | -0.82% | 11,200 | 108億4800万 | +0.67% | 8.23 | 0.98 |
| 02/28 | 912 | 937 | 905 | 912 | -0.44% | 22,800 | 109億3800万 | +1.5% | 8.29 | 0.98 |
| 02/27 | 890 | 940 | 890 | 916 | +2.4% | 30,800 | 109億8600万 | +2.06% | 8.33 | 0.99 |
| 02/26 | 884 | 894 | 884 | 894 | +0.9% | 11,600 | 107億2800万 | -0.22% | 8.13 | 0.96 |
| 02/25 | 873 | 888 | 873 | 886 | +1.72% | 7,000 | 106億3200万 | -1.12% | 8.06 | 0.96 |
| 02/22 | 872 | 872 | 864 | 871 | +0.06% | 12,600 | 104億5200万 | -2.79% | 7.93 | 0.94 |
| 02/21 | 873 | 876 | 866 | 871 | -0.51% | 10,000 | 104億4600万 | -2.95% | 7.92 | 0.94 |
| 02/20 | 870 | 880 | 870 | 875 | +0.57% | 16,200 | 105億 | -2.56% | 7.96 | 0.94 |
| 02/19 | 893 | 895 | 868 | 870 | -3.23% | 26,600 | 104億4000万 | -3.23% | 7.92 | 0.94 |
| 02/18 | 850 | 915 | 849 | 899 | +7.09% | 72,400 | 107億8800万 | -0.11% | 8.18 | 0.97 |
| 02/15 | 850 | 850 | 825 | 840 | -6.83% | 96,000 | 100億7400万 | -6.62% | 7.64 | 0.91 |
| 02/14 | 915 | 915 | 901 | 901 | -0.61% | 23,400 | 108億1200万 | 0% | 8.2 | 0.97 |
| 02/13 | 909 | 909 | 892 | 907 | -0.28% | 20,400 | 108億7800万 | +0.61% | 8.25 | 0.98 |
| 02/12 | 905 | 920 | 900 | 909 | +0.44% | 20,600 | 109億800万 | +0.78% | 8.27 | 0.98 |
| 02/08 | 925 | 928 | 902 | 905 | -3.47% | 21,400 | 108億6000万 | +0.44% | 8.23 | 0.98 |
| 02/07 | 946 | 947 | 931 | 938 | -0.79% | 25,000 | 112億5000万 | +4.05% | 8.53 | 1.01 |
| 02/06 | 923 | 948 | 918 | 945 | +2.77% | 22,600 | 113億4000万 | +5% | 8.6 | 1.02 |
| 02/05 | 928 | 928 | 914 | 920 | +0.16% | 11,000 | 110億3400万 | +2.39% | 8.37 | 0.99 |
| 02/04 | 910 | 918 | 902 | 918 | +2.23% | 22,800 | 110億1600万 | +2.46% | 8.35 | 0.99 |
| 02/01 | 901 | 908 | 893 | 898 | -0.39% | 16,600 | 107億7600万 | +0.45% | 8.17 | 0.97 |
| 01/31 | 900 | 911 | 896 | 902 | +0.78% | 17,200 | 108億1800万 | +0.84% | 8.2 | 0.97 |
| 01/30 | 893 | 896 | 869 | 895 | +0.22% | 68,600 | 107億3400万 | -0.17% | 8.14 | 0.97 |
