株価チャート
2019/03/28~2019/08/26
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 |
---|
2021 | 5/1, 株式併合 10→1 |
2020 | 10/22, 株式併合 1.05→1 |
2020 | 8/12, 株式分割 1→1.36 |
2019 |
08/26 | 201 | 201 | 193 | 201 | 0% | 248,199 | 93億8231万 | -3.09% | - | 1.73 |
08/23 | 208 | 208 | 201 | 201 | 0% | 228,266 | 93億8231万 | -3.56% | - | 1.73 |
08/22 | 201 | 208 | 201 | 201 | 0% | 280,705 | 93億8231万 | -3.56% | - | 1.73 |
08/21 | 201 | 208 | 193 | 201 | 0% | 272,164 | 93億8231万 | -3.56% | - | 1.73 |
08/20 | 201 | 208 | 193 | 201 | 0% | 350,460 | 93億8231万 | -4.02% | - | 1.73 |
08/19 | 201 | 208 | 193 | 201 | 0% | 551,041 | 93億8231万 | -4.47% | - | 1.73 |
08/16 | 208 | 208 | 201 | 201 | 0% | 206,725 | 93億8231万 | -4.47% | - | 1.73 |
08/15 | 201 | 208 | 201 | 201 | -3.7% | 259,566 | 93億8231万 | -4.93% | - | 1.73 |
08/14 | 208 | 208 | 201 | 208 | 0% | 235,640 | 97億4317万 | -1.74% | - | 1.79 |
08/13 | 208 | 208 | 201 | 208 | 0% | 244,389 | 97億4317万 | -2.2% | - | 1.79 |
08/09 | 208 | 208 | 201 | 208 | 0% | 269,857 | 97億4317万 | -2.65% | - | 1.79 |
08/08 | 208 | 216 | 201 | 208 | +3.85% | 347,129 | 97億4317万 | -2.65% | - | 1.79 |
08/07 | 208 | 216 | 201 | 201 | -3.7% | 292,059 | 93億8231万 | -6.26% | - | 1.73 |
08/06 | 201 | 208 | 193 | 208 | +3.85% | 488,467 | 97億4317万 | -3.11% | - | 1.79 |
08/05 | 208 | 216 | 201 | 201 | -3.7% | 507,584 | 93億8231万 | -6.7% | - | 1.73 |
08/02 | 208 | 216 | 208 | 208 | 0% | 225,751 | 97億4317万 | -3.56% | - | 1.79 |
08/01 | 208 | 216 | 208 | 208 | 0% | 75,289 | 97億4317万 | -3.56% | - | 1.79 |
07/31 | 208 | 216 | 208 | 208 | -3.57% | 204,068 | 97億4317万 | -4% | - | 1.79 |
07/30 | 216 | 216 | 208 | 216 | 0% | 146,587 | 101億403万 | -0.44% | - | 1.86 |
07/29 | 216 | 216 | 208 | 216 | 0% | 179,805 | 101億403万 | -0.44% | - | 1.86 |
07/26 | 216 | 224 | 208 | 216 | 0% | 188,891 | 101億403万 | +0.02% | - | 1.86 |
07/25 | 216 | 224 | 216 | 216 | -3.45% | 154,933 | 101億403万 | +0.02% | - | 1.86 |
07/24 | 216 | 224 | 208 | 224 | +3.57% | 454,354 | 104億6489万 | +3.59% | - | 1.93 |
07/23 | 216 | 216 | 208 | 216 | +3.7% | 145,692 | 101億403万 | +0.48% | - | 1.86 |
07/22 | 216 | 216 | 208 | 208 | 0% | 115,429 | 97億4317万 | -3.11% | - | 1.79 |
07/19 | 216 | 216 | 208 | 208 | 0% | 106,097 | 97億4317万 | -3.11% | - | 1.79 |
07/18 | 216 | 216 | 208 | 208 | 0% | 201,735 | 97億4317万 | -3.11% | - | 1.79 |
07/17 | 208 | 216 | 208 | 208 | -3.57% | 169,138 | 97億4317万 | -3.56% | - | 1.79 |
07/16 | 216 | 216 | 208 | 216 | 0% | 243,417 | 101億403万 | +0.02% | - | 1.86 |
07/12 | 224 | 224 | 208 | 216 | -3.45% | 639,486 | 101億403万 | +0.02% | - | 1.86 |
07/11 | 224 | 231 | 224 | 224 | 0% | 97,984 | 104億6489万 | +3.59% | - | 1.93 |
07/10 | 224 | 231 | 216 | 224 | 0% | 238,569 | 104億6489万 | +3.59% | - | 1.93 |
07/09 | 231 | 231 | 216 | 224 | 0% | 277,750 | 104億6489万 | +4.07% | - | 1.93 |
07/08 | 224 | 231 | 216 | 224 | 0% | 611,439 | 104億6489万 | +4.07% | - | 1.93 |
07/05 | 216 | 224 | 216 | 224 | +3.57% | 255,133 | 104億6489万 | +4.56% | - | 1.93 |
07/04 | 216 | 224 | 216 | 216 | 0% | 536,136 | 101億403万 | +0.95% | - | 1.86 |
07/03 | 216 | 224 | 208 | 216 | 0% | 424,583 | 101億403万 | +0.95% | - | 1.86 |
07/02 | 216 | 224 | 216 | 216 | 0% | 316,866 | 101億403万 | +0.95% | - | 1.86 |
07/01 | 216 | 224 | 208 | 216 | 0% | 469,492 | 101億403万 | +0.95% | - | 1.86 |
06/28 | 216 | 224 | 216 | 216 | -3.45% | 306,886 | 101億403万 | +0.95% | - | 1.86 |
06/27 | 224 | 224 | 216 | 224 | 0% | 274,069 | 104億6489万 | +4.56% | - | 1.93 |
06/26 | 208 | 224 | 208 | 224 | +7.41% | 528,904 | 104億6489万 | +4.56% | - | 1.93 |
06/25 | 208 | 216 | 208 | 208 | 0% | 169,100 | 97億4317万 | -2.2% | - | 1.79 |
06/24 | 216 | 216 | 208 | 208 | 0% | 182,112 | 97億4317万 | -2.65% | - | 1.79 |
06/21 | 216 | 216 | 208 | 208 | -3.57% | 160,908 | 97億4317万 | -2.65% | - | 1.79 |
06/20 | 216 | 216 | 208 | 216 | +3.7% | 168,244 | 101億403万 | +0.95% | - | 1.86 |
06/19 | 208 | 216 | 208 | 208 | 0% | 122,544 | 97億4317万 | -2.65% | - | 1.79 |
06/18 | 216 | 216 | 208 | 208 | 0% | 168,892 | 97億4317万 | -2.65% | - | 1.79 |
06/17 | 216 | 216 | 208 | 208 | 0% | 142,880 | 97億4317万 | -2.65% | - | 1.79 |
06/14 | 208 | 216 | 208 | 208 | -3.57% | 276,221 | 97億4317万 | -2.65% | - | 1.79 |
06/13 | 216 | 224 | 216 | 216 | 0% | 255,276 | 101億403万 | +0.95% | - | 1.86 |
06/12 | 216 | 224 | 208 | 216 | 0% | 376,628 | 101億403万 | +0.95% | - | 1.86 |
06/11 | 216 | 216 | 208 | 216 | 0% | 191,133 | 101億403万 | +1.43% | - | 1.86 |
06/10 | 208 | 216 | 208 | 216 | 0% | 217,664 | 101億403万 | +1.43% | - | 1.86 |
06/07 | 216 | 216 | 208 | 216 | 0% | 167,363 | 101億403万 | +1.43% | - | 1.86 |
06/06 | 208 | 216 | 208 | 216 | 0% | 192,559 | 101億403万 | +1.43% | - | 1.86 |
06/05 | 216 | 216 | 208 | 216 | +3.7% | 171,951 | 101億403万 | +1.43% | - | 1.86 |
06/04 | 208 | 216 | 201 | 208 | 0% | 359,636 | 97億4317万 | -2.2% | - | 1.79 |
06/03 | 216 | 216 | 201 | 208 | -3.57% | 616,830 | 97億4317万 | -2.2% | - | 1.79 |
05/31 | 216 | 216 | 208 | 216 | 0% | 173,532 | 101億403万 | +0.95% | - | 1.86 |
05/30 | 216 | 216 | 208 | 216 | 0% | 299,420 | 101億403万 | +0.95% | - | 1.86 |
05/29 | 224 | 231 | 208 | 216 | 0% | 1,181,260 | 101億403万 | +0.95% | - | 1.86 |
05/28 | 216 | 224 | 216 | 216 | 0% | 197,989 | 101億403万 | +0.95% | - | 1.86 |
05/27 | 216 | 224 | 208 | 216 | 0% | 591,142 | 101億403万 | +0.95% | - | 1.86 |
05/24 | 216 | 224 | 216 | 216 | 0% | 154,234 | 101億403万 | +0.95% | - | 1.86 |
05/23 | 216 | 224 | 216 | 216 | 0% | 141,869 | 101億403万 | +0.95% | - | 1.86 |
05/22 | 216 | 224 | 216 | 216 | 0% | 196,926 | 101億403万 | +0.48% | - | 1.86 |
05/21 | 216 | 224 | 208 | 216 | 0% | 394,073 | 101億403万 | +0.48% | - | 1.86 |
05/20 | 216 | 224 | 208 | 216 | 0% | 705,210 | 101億403万 | +0.48% | - | 1.86 |
05/17 | 216 | 224 | 208 | 216 | +3.7% | 254,900 | 101億403万 | +0.48% | - | 1.86 |
05/16 | 208 | 224 | 208 | 208 | 0% | 768,796 | 97億4317万 | -3.11% | - | 1.79 |
05/15 | 208 | 216 | 208 | 208 | 0% | 207,839 | 97億4317万 | -3.11% | - | 1.79 |
05/14 | 208 | 216 | 201 | 208 | 0% | 439,825 | 97億4317万 | -3.11% | - | 1.79 |
05/13 | 208 | 216 | 208 | 208 | 0% | 173,130 | 97億4317万 | -3.11% | - | 1.79 |
05/10 | 208 | 216 | 201 | 208 | 0% | 265,865 | 97億4317万 | -3.11% | - | 1.79 |
05/09 | 208 | 216 | 201 | 208 | 0% | 461,262 | 97億4317万 | -3.11% | - | 1.79 |
05/08 | 208 | 216 | 208 | 208 | 0% | 235,614 | 97億4317万 | -3.11% | - | 1.79 |
05/07 | 216 | 216 | 208 | 208 | -3.57% | 180,350 | 97億4317万 | -3.11% | - | 1.79 |
04/26 | 208 | 216 | 208 | 216 | +3.7% | 196,512 | 101億403万 | +0.48% | - | 1.86 |
04/25 | 208 | 216 | 208 | 208 | -3.57% | 195,306 | 97億4317万 | -3.11% | - | 1.79 |
04/24 | 216 | 216 | 208 | 216 | -3.45% | 274,756 | 101億403万 | +0.48% | - | 1.86 |
04/23 | 208 | 224 | 208 | 224 | +3.57% | 605,632 | 104億6489万 | +4.07% | - | 1.93 |
04/22 | 208 | 216 | 208 | 216 | 0% | 236,107 | 101億403万 | +0.02% | - | 1.86 |
04/19 | 224 | 224 | 208 | 216 | 0% | 913,114 | 101億403万 | -0.44% | - | 1.86 |
04/18 | 224 | 231 | 216 | 216 | -3.45% | 405,116 | 101億403万 | -0.9% | - | 1.86 |
04/17 | 224 | 231 | 216 | 224 | +3.57% | 401,461 | 104億6489万 | +2.17% | - | 1.93 |
04/16 | 224 | 231 | 216 | 216 | -3.45% | 519,611 | 101億403万 | -0.9% | - | 1.86 |
04/15 | 216 | 231 | 216 | 224 | +3.57% | 229,989 | 104億6489万 | +2.64% | - | 1.93 |
04/12 | 224 | 224 | 216 | 216 | -3.45% | 253,280 | 101億403万 | -0.9% | - | 1.86 |
04/11 | 224 | 231 | 216 | 224 | 0% | 639,680 | 104億6489万 | +2.64% | - | 1.93 |
04/10 | 224 | 224 | 216 | 224 | 0% | 308,324 | 104億6489万 | +2.17% | - | 1.93 |
04/09 | 224 | 231 | 224 | 224 | 0% | 521,556 | 104億6489万 | +2.17% | - | 1.93 |
04/08 | 216 | 224 | 208 | 224 | +7.41% | 1,085,934 | 104億6489万 | +2.17% | - | 1.93 |
04/05 | 208 | 216 | 208 | 208 | -3.57% | 546,868 | 97億4317万 | -4.88% | - | 1.79 |
04/04 | 208 | 216 | 201 | 216 | 0% | 588,667 | 101億403万 | -1.35% | - | 1.86 |
04/03 | 216 | 216 | 201 | 216 | +3.7% | 854,441 | 101億403万 | -1.35% | - | 1.86 |
04/02 | 201 | 216 | 193 | 208 | +3.85% | 1,576,007 | 97億4317万 | -4.88% | - | 1.79 |
04/01 | 201 | 216 | 201 | 201 | -3.7% | 804,153 | 93億8231万 | -8.82% | - | 1.73 |
03/29 | 201 | 208 | 201 | 208 | +3.85% | 507,039 | 97億4317万 | -5.31% | - | 1.79 |
03/28 | 201 | 208 | 193 | 201 | -3.7% | 1,141,743 | 93億8231万 | -9.23% | - | 1.73 |