株価チャート
2019/02/20~2019/08/15
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 |
08/15 | 451 | 451 | 451 | 451 | -3.84% | 100 | 6億8732万 | -6.24% | - | 0.67 |
08/14 | 469 | 469 | 469 | 469 | +0.64% | 100 | 7億1475万 | -2.49% | - | 0.7 |
08/13 | 466 | 466 | 466 | 466 | -0.21% | 100 | 7億1018万 | -3.12% | - | 0.7 |
08/09 | 467 | 467 | 467 | 467 | -1.06% | 100 | 7億1170万 | -2.51% | - | 0.7 |
08/07 | 480 | 480 | 472 | 472 | -1.67% | 200 | 7億1932万 | -1.46% | - | 0.71 |
08/05 | 483 | 483 | 480 | 480 | -3.81% | 200 | 7億3152万 | +0.21% | - | 0.72 |
08/01 | 499 | 499 | 499 | 499 | 0% | 200 | 7億6047万 | +4.18% | - | 0.75 |
07/31 | 499 | 499 | 499 | 499 | 0% | 100 | 7億6047万 | +3.96% | - | 0.75 |
07/30 | 499 | 499 | 499 | 499 | +1.22% | 200 | 7億6047万 | +3.53% | - | 0.75 |
07/29 | 488 | 493 | 480 | 493 | -4.46% | 1,500 | 7億5133万 | +2.49% | - | 0.74 |
07/26 | 490 | 516 | 490 | 516 | -0.39% | 700 | 7億8638万 | +7.05% | - | 0.77 |
07/25 | 514 | 518 | 514 | 518 | +1.57% | 300 | 7億8943万 | +7.25% | - | 0.77 |
07/24 | 500 | 520 | 500 | 510 | +5.15% | 500 | 7億7724万 | +5.15% | - | 0.76 |
07/23 | 485 | 485 | 485 | 485 | -5.46% | 100 | 7億3914万 | -0.41% | - | 0.72 |
07/22 | 510 | 513 | 472 | 513 | +0.59% | 1,200 | 7億8181万 | +4.91% | - | 0.77 |
07/19 | 486 | 510 | 454 | 510 | +12.33% | 1,800 | 7億7724万 | +4.08% | - | 0.76 |
07/18 | 454 | 454 | 454 | 454 | -3.4% | 100 | 6億9189万 | -7.91% | - | 0.68 |
07/16 | 470 | 470 | 470 | 470 | 0% | 100 | 7億1628万 | -5.43% | - | 0.7 |
07/12 | 465 | 470 | 465 | 470 | +1.08% | 200 | 7億1628万 | -5.43% | - | 0.7 |
07/11 | 461 | 509 | 461 | 465 | +1.09% | 2,100 | 7億866万 | -6.44% | - | 0.7 |
07/10 | 459 | 465 | 459 | 460 | +2% | 600 | 7億104万 | -7.44% | - | 0.69 |
07/09 | 460 | 460 | 450 | 451 | -3.63% | 1,000 | 6億8732万 | -9.26% | - | 0.67 |
07/08 | 470 | 470 | 462 | 468 | -2.09% | 1,000 | 7億1323万 | -5.84% | - | 0.7 |
07/05 | 470 | 478 | 470 | 478 | +1.7% | 300 | 7億2847万 | -3.63% | - | 0.71 |
07/04 | 450 | 470 | 450 | 470 | +5.38% | 700 | 7億1628万 | -4.67% | - | 0.7 |
07/03 | 446 | 446 | 446 | 446 | -1.98% | 300 | 6億7970万 | -9.16% | - | 0.67 |
07/02 | 447 | 455 | 447 | 455 | +3.64% | 700 | 6億9342万 | -7.33% | - | 0.68 |
07/01 | 445 | 445 | 430 | 439 | -5.59% | 2,900 | 6億6903万 | -10.41% | - | 0.66 |
06/28 | 474 | 475 | 457 | 465 | -0.21% | 1,300 | 7億866万 | -5.87% | - | 0.7 |
06/27 | 480 | 488 | 466 | 466 | -3.52% | 1,200 | 7億1018万 | -5.67% | - | 0.7 |
06/26 | 481 | 483 | 481 | 483 | -4.55% | 1,800 | 7億3609万 | -1.83% | - | 0.72 |
06/25 | 516 | 539 | 506 | 506 | -8.99% | 1,000 | 7億7114万 | +3.27% | - | 0.76 |
06/24 | 489 | 556 | 489 | 556 | +13.47% | 3,700 | 8億4734万 | +14.17% | - | 0.83 |
06/21 | 476 | 490 | 475 | 490 | -2.2% | 1,000 | 7億4676万 | +1.87% | - | 0.73 |
06/20 | 535 | 535 | 501 | 501 | -9.57% | 1,700 | 7億6352万 | +5.03% | - | 0.75 |
06/19 | 559 | 559 | 529 | 554 | -1.07% | 300 | 8億4429万 | +16.88% | - | 0.83 |
06/18 | 560 | 560 | 560 | 560 | -0.71% | 200 | 8億5344万 | +19.66% | - | 0.84 |
06/17 | 530 | 565 | 525 | 564 | +6.42% | 3,000 | 8億5953万 | +22.34% | - | 0.84 |
06/14 | 540 | 550 | 530 | 530 | -1.85% | 400 | 8億772万 | +16.48% | - | 0.79 |
06/13 | 578 | 588 | 531 | 540 | -6.57% | 800 | 8億2296万 | +20% | - | 0.81 |
06/12 | 549 | 579 | 512 | 578 | +3.4% | 9,100 | 8億8087万 | +30.18% | - | 0.86 |
06/11 | 520 | 559 | 516 | 559 | +16.7% | 17,900 | 8億5191万 | +27.92% | - | 0.84 |
06/10 | 470 | 503 | 470 | 479 | +3.01% | 1,400 | 7億2999万 | +11.14% | - | 0.72 |
06/07 | 471 | 471 | 465 | 465 | -1.06% | 900 | 7億866万 | +8.39% | - | 0.7 |
06/06 | 465 | 470 | 460 | 470 | +2.84% | 1,200 | 7億1628万 | +10.33% | - | 0.7 |
06/05 | 450 | 464 | 450 | 457 | +1.56% | 2,200 | 6億9646万 | +7.78% | - | 0.68 |
06/04 | 429 | 450 | 429 | 450 | +5.14% | 900 | 6億8580万 | +6.64% | - | 0.67 |
06/03 | 421 | 432 | 421 | 428 | +0.94% | 600 | 6億5227万 | +1.42% | - | 0.64 |
05/31 | 420 | 427 | 420 | 424 | +1.19% | 1,100 | 6億4617万 | +0.47% | - | 0.63 |
05/30 | 426 | 426 | 419 | 419 | -3.46% | 3,200 | 6億3855万 | -0.71% | - | 0.63 |
05/29 | 427 | 435 | 419 | 434 | -0.23% | 6,600 | 6億6141万 | +2.6% | - | 0.65 |
05/28 | 545 | 585 | 435 | 435 | -18.69% | 34,800 | 6億6294万 | +2.59% | - | 0.65 |
05/27 | 478 | 535 | 478 | 535 | +17.58% | 52,700 | 8億1534万 | +26.18% | - | 0.8 |
05/24 | 462 | 462 | 447 | 455 | +3.88% | 2,800 | 6億9342万 | +8.33% | - | 0.68 |
05/23 | 430 | 450 | 430 | 438 | +1.86% | 1,800 | 6億6751万 | +4.53% | - | 0.65 |
05/22 | 427 | 430 | 427 | 430 | +1.18% | 1,300 | 6億5532万 | +2.63% | - | 0.64 |
05/21 | 410 | 425 | 410 | 425 | +4.94% | 1,300 | 6億4770万 | +1.43% | - | 0.64 |
05/17 | 415 | 418 | 405 | 405 | +1.25% | 1,200 | 6億1722万 | -3.34% | - | 0.61 |
05/16 | 400 | 403 | 400 | 400 | -0.99% | 600 | 6億960万 | -4.76% | - | 0.6 |
05/15 | 405 | 405 | 400 | 404 | 0% | 1,300 | 6億1569万 | -4.04% | - | 0.6 |
05/14 | 400 | 406 | 400 | 404 | -0.25% | 1,000 | 6億1569万 | -4.27% | - | 0.6 |
05/13 | 400 | 405 | 400 | 405 | +1.25% | 1,700 | 6億1722万 | -4.26% | - | 0.61 |
05/10 | 400 | 400 | 400 | 400 | 0% | 1,000 | 6億960万 | -5.66% | - | 0.6 |
05/09 | 400 | 400 | 400 | 400 | -1.23% | 1,100 | 6億960万 | -5.88% | - | 0.6 |
05/08 | 405 | 405 | 405 | 405 | 0% | 300 | 6億1722万 | -5.37% | - | 0.61 |
05/07 | 409 | 409 | 405 | 405 | -0.98% | 900 | 6億1722万 | -5.37% | - | 0.61 |
04/26 | 409 | 409 | 409 | 409 | -0.49% | 100 | 6億2331万 | -4.22% | - | 0.61 |
04/25 | 400 | 411 | 400 | 411 | +0.74% | 1,500 | 6億2636万 | -3.75% | - | 0.61 |
04/24 | 406 | 408 | 406 | 408 | 0% | 500 | 6億2179万 | -4.45% | - | 0.61 |
04/23 | 412 | 420 | 405 | 408 | -3.77% | 3,500 | 6億2179万 | -4.45% | - | 0.61 |
04/22 | 403 | 424 | 403 | 424 | -2.53% | 300 | 6億4617万 | -0.47% | - | 0.63 |
04/16 | 414 | 435 | 414 | 435 | +1.16% | 300 | 6億6294万 | +2.59% | - | 0.65 |
04/12 | 424 | 449 | 400 | 430 | 0% | 6,100 | 6億5532万 | +1.9% | - | 0.64 |
04/11 | 430 | 430 | 430 | 430 | -4.44% | 400 | 6億5532万 | +2.38% | - | 0.64 |
04/09 | 450 | 450 | 450 | 450 | 0% | 400 | 6億8580万 | +7.91% | - | 0.67 |
04/08 | 420 | 450 | 420 | 450 | +4.65% | 200 | 6億8580万 | +8.7% | - | 0.67 |
04/03 | 430 | 430 | 430 | 430 | 0% | 100 | 6億5532万 | +4.37% | - | 0.64 |
04/02 | 440 | 440 | 430 | 430 | -1.83% | 600 | 6億5532万 | +4.88% | - | 0.64 |
04/01 | 438 | 438 | 438 | 438 | -0.45% | 900 | 6億6751万 | +7.35% | - | 0.65 |
03/29 | 439 | 442 | 439 | 440 | +0.23% | 2,900 | 6億7056万 | +8.37% | - | 0.66 |
03/27 | 439 | 439 | 439 | 439 | +3.78% | 100 | 6億6903万 | +8.93% | - | 0.66 |
03/25 | 407 | 425 | 407 | 423 | +2.42% | 1,300 | 6億4465万 | +5.49% | - | 0.63 |
03/22 | 413 | 413 | 405 | 413 | -3.73% | 1,400 | 6億2941万 | +3.51% | - | 0.62 |
03/20 | 429 | 429 | 429 | 429 | -0.23% | 200 | 6億5379万 | +8.06% | - | 0.64 |
03/13 | 430 | 430 | 430 | 430 | -0.23% | 1,000 | 6億5532万 | +8.86% | - | 0.64 |
03/12 | 415 | 431 | 415 | 431 | 0% | 200 | 6億5684万 | +9.67% | - | 0.64 |
03/11 | 434 | 434 | 430 | 431 | -0.23% | 700 | 6億5684万 | +10.23% | - | 0.64 |
03/08 | 462 | 462 | 432 | 432 | -6.9% | 3,200 | 6億5836万 | +11.05% | - | 0.65 |
03/07 | 408 | 477 | 408 | 464 | +13.73% | 8,000 | 7億713万 | +19.9% | - | 0.69 |
03/06 | 410 | 410 | 408 | 408 | +3.55% | 200 | 6億2179万 | +6.25% | - | 0.61 |
03/05 | 410 | 410 | 394 | 394 | -1.5% | 1,100 | 6億45万 | +2.6% | - | 0.59 |
03/04 | 400 | 400 | 400 | 400 | -3.38% | 300 | 6億960万 | +3.9% | - | 0.6 |
03/01 | 399 | 414 | 399 | 414 | +4.81% | 1,500 | 6億3093万 | +7.25% | - | 0.62 |
02/28 | 383 | 395 | 383 | 395 | +1.02% | 400 | 6億198万 | +2.07% | 20.25 | 0.53 |
02/27 | 390 | 392 | 390 | 391 | +3.99% | 1,300 | 5億9588万 | +1.03% | 20.05 | 0.53 |
02/26 | 372 | 379 | 372 | 376 | -1.57% | 1,400 | 5億7302万 | -2.84% | 19.28 | 0.51 |
02/25 | 380 | 419 | 373 | 382 | +2.96% | 5,300 | 5億8216万 | -1.8% | 19.59 | 0.51 |
02/22 | 368 | 371 | 363 | 371 | +0.82% | 300 | 5億6540万 | -4.63% | 19.02 | 0.5 |
02/21 | 374 | 374 | 368 | 368 | -2.13% | 300 | 5億6083万 | -5.4% | 18.87 | 0.5 |
02/20 | 383 | 384 | 374 | 376 | -2.34% | 1,900 | 5億7302万 | -3.34% | 19.28 | 0.51 |