株価チャート
2019/02/04～2019/07/29
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 |
| 07/29 | 477 | 534 | 477 | 534 | +17.62% | 46,500 | 25億8456万 | +26.24% | 11.02 | 0.59 |
| 07/26 | 449 | 460 | 440 | 454 | +0.89% | 2,600 | 21億9736万 | +8.61% | 9.37 | 0.5 |
| 07/25 | 426 | 450 | 426 | 450 | +2.74% | 1,900 | 21億7800万 | +8.17% | 9.28 | 0.5 |
| 07/24 | 422 | 438 | 422 | 438 | +3.79% | 1,400 | 21億1992万 | +5.8% | 9.04 | 0.48 |
| 07/23 | 405 | 422 | 405 | 422 | +4.2% | 1,200 | 20億4248万 | +2.18% | 8.71 | 0.47 |
| 07/22 | 402 | 405 | 402 | 405 | +1% | 600 | 19億6020万 | -1.7% | 8.36 | 0.45 |
| 07/19 | 401 | 401 | 401 | 401 | -0.5% | 800 | 19億4084万 | -2.91% | 8.27 | 0.44 |
| 07/18 | 403 | 403 | 403 | 403 | -1.23% | 100 | 19億5052万 | -2.42% | 8.31 | 0.45 |
| 07/17 | 411 | 411 | 405 | 408 | -0.97% | 1,300 | 19億7472万 | -1.21% | 8.42 | 0.45 |
| 07/16 | 411 | 412 | 411 | 412 | 0% | 1,800 | 19億9408万 | -0.48% | 8.5 | 0.46 |
| 07/11 | 410 | 412 | 410 | 412 | +0.73% | 200 | 19億9408万 | -0.72% | 8.5 | 0.46 |
| 07/10 | 413 | 413 | 409 | 409 | -0.97% | 1,000 | 19億7956万 | -1.68% | 8.44 | 0.45 |
| 07/09 | 414 | 414 | 413 | 413 | -0.24% | 300 | 19億9892万 | -0.96% | 8.52 | 0.46 |
| 07/08 | 420 | 420 | 414 | 414 | -1.43% | 1,200 | 20億376万 | -0.96% | 8.54 | 0.46 |
| 07/05 | 425 | 425 | 420 | 420 | -0.24% | 1,200 | 20億3280万 | +0.24% | 8.67 | 0.46 |
| 07/04 | 421 | 421 | 421 | 421 | +0.24% | 200 | 20億3764万 | +0.24% | 8.69 | 0.47 |
| 07/01 | 434 | 434 | 420 | 420 | -4.98% | 2,200 | 20億3280万 | -0.24% | 8.67 | 0.46 |
| 06/27 | 455 | 455 | 442 | 442 | -2.21% | 4,500 | 21億3928万 | +4.99% | 9.12 | 0.49 |
| 06/26 | 429 | 452 | 429 | 452 | +5.36% | 2,700 | 21億8768万 | +7.36% | 9.33 | 0.5 |
| 06/25 | 415 | 430 | 415 | 429 | +3.62% | 2,500 | 20億7636万 | +1.9% | 8.85 | 0.47 |
| 06/24 | 406 | 414 | 406 | 414 | +3.5% | 1,700 | 20億376万 | -1.66% | 8.54 | 0.46 |
| 06/21 | 400 | 400 | 400 | 400 | -0.5% | 500 | 19億3600万 | -4.99% | 8.25 | 0.44 |
| 06/19 | 399 | 402 | 397 | 402 | +0.5% | 1,300 | 19億4568万 | -4.96% | 8.29 | 0.44 |
| 06/18 | 402 | 402 | 400 | 400 | -0.99% | 600 | 19億3600万 | -5.88% | 8.25 | 0.44 |
| 06/17 | 405 | 409 | 404 | 404 | -0.49% | 2,300 | 19億5536万 | -5.39% | 8.34 | 0.45 |
| 06/14 | 406 | 406 | 406 | 406 | +0.5% | 100 | 19億6504万 | -5.36% | 8.38 | 0.45 |
| 06/13 | 406 | 406 | 404 | 404 | -0.49% | 2,500 | 19億5536万 | -6.05% | 8.34 | 0.45 |
| 06/11 | 408 | 408 | 406 | 406 | -0.25% | 300 | 19億6504万 | -5.8% | 8.38 | 0.45 |
| 06/10 | 407 | 407 | 407 | 407 | -0.25% | 200 | 19億6988万 | -5.79% | 8.4 | 0.45 |
| 06/07 | 408 | 408 | 406 | 408 | -0.49% | 1,300 | 19億7472万 | -5.56% | 8.42 | 0.45 |
| 06/05 | 414 | 415 | 410 | 410 | +0.49% | 700 | 19億8440万 | -5.31% | 8.46 | 0.45 |
| 06/04 | 410 | 410 | 408 | 408 | -1.92% | 1,000 | 19億7472万 | -5.99% | 8.42 | 0.45 |
| 06/03 | 424 | 424 | 405 | 416 | -1.42% | 3,100 | 20億1344万 | -4.59% | 8.58 | 0.46 |
| 05/31 | 430 | 430 | 421 | 422 | -3.65% | 1,700 | 20億4248万 | -3.43% | 8.71 | 0.47 |
| 05/30 | 432 | 438 | 432 | 438 | +0.46% | 600 | 21億1992万 | -0.23% | 9.04 | 0.48 |
| 05/29 | 436 | 436 | 436 | 436 | -1.13% | 200 | 21億1024万 | -0.91% | 9 | 0.48 |
| 05/27 | 442 | 443 | 438 | 441 | 0% | 4,300 | 21億3444万 | 0% | 9.1 | 0.49 |
| 05/24 | 439 | 441 | 439 | 441 | +1.15% | 1,600 | 21億3444万 | 0% | 9.1 | 0.49 |
| 05/23 | 440 | 440 | 435 | 436 | -0.91% | 500 | 21億1024万 | -1.36% | 9 | 0.48 |
| 05/22 | 439 | 440 | 439 | 440 | +0.92% | 300 | 21億2960万 | -0.68% | 9.08 | 0.49 |
| 05/21 | 436 | 436 | 435 | 436 | 0% | 800 | 21億1024万 | -1.8% | 9 | 0.48 |
| 05/20 | 436 | 436 | 436 | 436 | -0.23% | 200 | 21億1024万 | -2.02% | 9 | 0.48 |
| 05/15 | 430 | 437 | 430 | 437 | -0.23% | 200 | 21億1508万 | -2.24% | 9.02 | 0.48 |
| 05/14 | 432 | 438 | 426 | 438 | +1.86% | 1,400 | 21億1992万 | -2.23% | 9.04 | 0.48 |
| 05/13 | 430 | 430 | 430 | 430 | -1.15% | 100 | 20億8120万 | -4.23% | 8.87 | 0.48 |
| 05/10 | 435 | 435 | 435 | 435 | -0.91% | 400 | 21億540万 | -3.33% | 8.98 | 0.48 |
| 05/09 | 435 | 439 | 431 | 439 | -0.45% | 700 | 21億2476万 | -2.44% | 9.06 | 0.49 |
| 05/08 | 449 | 449 | 433 | 441 | -3.08% | 800 | 21億3444万 | -2.22% | 9.1 | 0.49 |
| 05/07 | 455 | 455 | 455 | 455 | +1.79% | 3,500 | 22億220万 | +0.66% | 9.39 | 0.5 |
| 04/26 | 437 | 447 | 434 | 447 | +1.59% | 1,000 | 21億6348万 | -1.11% | 9.22 | 0.49 |
| 04/25 | 432 | 440 | 432 | 440 | +2.8% | 200 | 21億2960万 | -2.87% | 9.08 | 0.49 |
| 04/24 | 432 | 432 | 425 | 428 | +0.94% | 1,400 | 20億7152万 | -5.52% | 8.83 | 0.47 |
| 04/23 | 425 | 425 | 424 | 424 | +0.24% | 200 | 20億5216万 | -6.81% | 8.75 | 0.47 |
| 04/22 | 423 | 424 | 423 | 423 | -1.17% | 1,400 | 20億4732万 | -7.44% | 8.73 | 0.47 |
| 04/19 | 446 | 446 | 417 | 428 | -2.51% | 4,300 | 20億7152万 | -6.55% | 8.83 | 0.47 |
| 04/18 | 448 | 448 | 439 | 439 | -2.66% | 500 | 21億2476万 | -4.57% | 9.06 | 0.49 |
| 04/16 | 451 | 452 | 450 | 451 | -0.22% | 700 | 21億8284万 | -2.17% | 9.31 | 0.5 |
| 04/15 | 450 | 453 | 450 | 452 | -1.31% | 1,000 | 21億8768万 | -2.16% | 9.33 | 0.5 |
| 04/12 | 453 | 460 | 445 | 458 | -0.65% | 900 | 22億1672万 | -0.87% | 9.45 | 0.51 |
| 04/11 | 456 | 461 | 456 | 461 | -0.65% | 400 | 22億3124万 | -0.22% | 9.51 | 0.51 |
| 04/09 | 461 | 464 | 461 | 464 | +1.31% | 200 | 22億4576万 | +0.22% | 9.57 | 0.51 |
| 04/05 | 467 | 467 | 458 | 458 | -0.22% | 2,900 | 22億1672万 | -1.08% | 9.45 | 0.51 |
| 04/04 | 460 | 460 | 459 | 459 | 0% | 200 | 22億2156万 | -0.86% | 9.47 | 0.51 |
| 04/01 | 463 | 463 | 459 | 459 | +0.22% | 800 | 22億2156万 | -0.86% | 9.47 | 0.51 |
| 03/29 | 458 | 458 | 458 | 458 | -1.29% | 100 | 22億1672万 | -1.08% | 8.68 | 0.53 |
| 03/28 | 479 | 479 | 458 | 464 | -3.13% | 1,100 | 22億4576万 | +0.43% | 8.79 | 0.54 |
| 03/27 | 479 | 495 | 473 | 479 | +2.79% | 6,100 | 23億1836万 | +3.68% | 9.08 | 0.55 |
| 03/26 | 470 | 470 | 466 | 466 | +0.87% | 1,300 | 22億5544万 | +1.08% | 8.83 | 0.54 |
| 03/25 | 451 | 462 | 451 | 462 | +2.67% | 3,700 | 22億3608万 | +0.43% | 8.76 | 0.53 |
| 03/22 | 450 | 450 | 450 | 450 | -0.88% | 500 | 21億7800万 | -2.17% | 8.53 | 0.52 |
| 03/20 | 456 | 456 | 444 | 454 | -0.22% | 1,800 | 21億9736万 | -1.09% | 8.6 | 0.52 |
| 03/19 | 452 | 455 | 448 | 455 | -0.87% | 1,100 | 22億220万 | -1.09% | 8.62 | 0.53 |
| 03/18 | 459 | 459 | 459 | 459 | +0.22% | 600 | 22億2156万 | -0.22% | 8.7 | 0.53 |
| 03/15 | 461 | 461 | 458 | 458 | -1.51% | 200 | 22億1672万 | -0.65% | 8.68 | 0.53 |
| 03/14 | 458 | 465 | 458 | 465 | +0.43% | 300 | 22億5060万 | +0.65% | 8.81 | 0.54 |
| 03/12 | 467 | 467 | 459 | 463 | +1.09% | 3,800 | 22億4092万 | 0% | 8.77 | 0.53 |
| 03/11 | 467 | 471 | 458 | 458 | -3.58% | 2,900 | 22億1672万 | -1.08% | 8.68 | 0.53 |
| 03/08 | 465 | 499 | 465 | 475 | +2.15% | 2,900 | 22億9900万 | +2.37% | 9 | 0.55 |
| 03/07 | 465 | 465 | 465 | 465 | -0.64% | 200 | 22億5060万 | 0% | 8.81 | 0.54 |
| 03/06 | 468 | 468 | 468 | 468 | +0.65% | 100 | 22億6512万 | 0% | 8.87 | 0.54 |
| 03/05 | 465 | 466 | 465 | 465 | +0.22% | 1,600 | 22億5060万 | -1.27% | 8.81 | 0.54 |
| 03/04 | 462 | 465 | 460 | 464 | +0.65% | 2,800 | 22億4576万 | -2.32% | 8.79 | 0.54 |
| 03/01 | 464 | 468 | 460 | 461 | -1.5% | 700 | 22億3124万 | -3.35% | 8.74 | 0.53 |
| 02/27 | 468 | 468 | 468 | 468 | +0.21% | 3,200 | 22億6512万 | -2.3% | 8.87 | 0.54 |
| 02/26 | 460 | 467 | 460 | 467 | 0% | 3,200 | 22億6028万 | -2.71% | 8.85 | 0.54 |
| 02/25 | 461 | 468 | 461 | 467 | +1.74% | 1,800 | 22億6028万 | -2.91% | 8.85 | 0.54 |
| 02/22 | 460 | 462 | 459 | 459 | -0.22% | 1,100 | 22億2156万 | -4.57% | 8.7 | 0.53 |
| 02/21 | 461 | 461 | 453 | 460 | 0% | 500 | 22億2640万 | -4.56% | 8.72 | 0.53 |
| 02/20 | 448 | 460 | 448 | 460 | +2.68% | 1,000 | 22億2640万 | -4.56% | 8.72 | 0.53 |
| 02/19 | 445 | 451 | 445 | 448 | +0.67% | 1,400 | 21億6832万 | -7.25% | 8.49 | 0.52 |
| 02/18 | 443 | 445 | 443 | 445 | -1.33% | 2,900 | 21億5380万 | -8.25% | 8.43 | 0.51 |
| 02/15 | 451 | 451 | 451 | 451 | -1.31% | 100 | 21億8284万 | -7.2% | 8.55 | 0.52 |
| 02/14 | 455 | 457 | 455 | 457 | +2.24% | 300 | 22億1188万 | -6.16% | 8.66 | 0.53 |
| 02/13 | 450 | 455 | 447 | 447 | +0.22% | 1,100 | 21億6348万 | -8.4% | 8.47 | 0.52 |
| 02/12 | 465 | 465 | 438 | 446 | -4.7% | 5,300 | 21億5864万 | -8.79% | 8.45 | 0.52 |
| 02/08 | 468 | 468 | 468 | 468 | 0% | 400 | 22億6512万 | -4.29% | 8.87 | 0.54 |
| 02/07 | 465 | 474 | 465 | 468 | -1.06% | 1,400 | 22億6512万 | -4.29% | 8.87 | 0.54 |
| 02/06 | 479 | 479 | 473 | 473 | -1.46% | 1,100 | 22億8932万 | -3.27% | 8.96 | 0.55 |
| 02/05 | 488 | 488 | 480 | 480 | -0.41% | 900 | 23億2320万 | -1.84% | 9.1 | 0.55 |
| 02/04 | 466 | 482 | 466 | 482 | +1.05% | 5,900 | 23億3288万 | -1.43% | 9.13 | 0.56 |
