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 |
---|
2019 | 12/1, 株式分割 1→2 |
2019 |
06/28 | 1,016 | 1,021 | 993 | 1,008 | -1.75% | 118,200 | 378億7074万 | -4.27% | 28.75 | 6.42 |
06/27 | 1,047 | 1,058 | 1,018 | 1,026 | -2.7% | 186,200 | 385億4701万 | -2.75% | 29.27 | 6.54 |
06/26 | 1,042 | 1,067 | 1,019 | 1,055 | -1.36% | 127,000 | 396億1776万 | -0.05% | 30.08 | 6.72 |
06/25 | 1,037 | 1,083 | 1,032 | 1,069 | +3.14% | 133,200 | 401億6253万 | +1.33% | 30.49 | 6.81 |
06/24 | 1,050 | 1,087 | 1,026 | 1,037 | -1.43% | 110,200 | 389億4149万 | -1.38% | 29.57 | 6.6 |
06/21 | 1,082 | 1,090 | 1,051 | 1,052 | -2.64% | 96,400 | 395億505万 | +0.24% | 29.99 | 6.7 |
06/20 | 1,079 | 1,093 | 1,063 | 1,080 | 0% | 155,800 | 405億7580万 | +3.35% | 30.81 | 6.88 |
06/19 | 1,118 | 1,129 | 1,067 | 1,080 | -2.92% | 210,200 | 405億7580万 | +3.95% | 30.81 | 6.88 |
06/18 | 1,107 | 1,154 | 1,105 | 1,113 | -0.45% | 149,600 | 417億9683万 | +7.8% | 31.73 | 7.09 |
06/17 | 1,107 | 1,123 | 1,092 | 1,118 | +0.04% | 110,400 | 419億8468万 | +9.34% | 31.88 | 7.12 |
06/14 | 1,118 | 1,119 | 1,083 | 1,117 | -0.53% | 211,400 | 419億6589万 | +10.38% | 31.86 | 7.11 |
06/13 | 1,134 | 1,143 | 1,108 | 1,123 | -1.92% | 235,200 | 421億9132万 | +12.3% | 32.03 | 7.15 |
06/12 | 1,140 | 1,151 | 1,110 | 1,145 | -0.04% | 267,200 | 430億1786万 | +15.77% | 32.66 | 7.29 |
06/11 | 1,156 | 1,182 | 1,126 | 1,146 | -0.35% | 463,600 | 430億3665万 | +17.37% | 32.67 | 7.3 |
06/10 | 1,074 | 1,154 | 1,067 | 1,150 | +7.88% | 497,000 | 431億8693万 | +19.49% | 32.79 | 7.32 |
06/07 | 990 | 1,073 | 980 | 1,066 | +7.25% | 348,600 | 400億3103万 | +12.28% | 30.39 | 6.79 |
06/06 | 982 | 1,004 | 956 | 994 | +0.76% | 139,600 | 373億2598万 | +5.92% | 28.34 | 6.33 |
06/05 | 988 | 993 | 933 | 986 | +3.52% | 198,800 | 370億4420万 | +6.14% | 28.12 | 6.28 |
06/04 | 937 | 962 | 925 | 953 | +1.33% | 163,200 | 357億8560万 | +3.42% | 27.17 | 6.07 |
06/03 | 925 | 941 | 912 | 940 | -1.62% | 227,400 | 353億1597万 | +2.84% | 26.81 | 5.99 |
05/31 | 939 | 981 | 925 | 956 | +1.65% | 341,200 | 358億9831万 | +5.23% | 27.25 | 6.09 |
05/30 | 1,017 | 1,017 | 927 | 940 | -8.69% | 531,200 | 353億1597万 | +4.44% | 26.81 | 5.99 |
05/29 | 1,064 | 1,071 | 1,018 | 1,030 | -5.42% | 473,400 | 386億7850万 | +15.16% | 29.37 | 6.56 |
05/28 | 1,077 | 1,094 | 1,074 | 1,089 | +1.73% | 204,200 | 408億9514万 | +23.13% | 31.05 | 6.93 |
05/27 | 1,050 | 1,084 | 1,050 | 1,070 | +2.84% | 224,800 | 402億10万 | +22.71% | 30.52 | 6.82 |
05/24 | 1,035 | 1,045 | 1,025 | 1,041 | -0.1% | 225,600 | 390億9178万 | +20.99% | 29.68 | 6.63 |
05/23 | 1,032 | 1,044 | 1,016 | 1,042 | +0.58% | 192,800 | 391億2935万 | +22.67% | 29.71 | 6.63 |
05/22 | 971 | 1,040 | 969 | 1,036 | +6.81% | 460,400 | 389億392万 | +23.42% | 29.54 | 6.6 |
05/21 | 979 | 985 | 958 | 970 | -1.82% | 333,400 | 364億2429万 | +17.09% | 27.65 | 6.18 |
05/20 | 950 | 993 | 950 | 988 | +4.06% | 304,800 | 371億56万 | +20.43% | 28.17 | 6.29 |
05/17 | 929 | 949 | 926 | 949 | +2.1% | 191,600 | 356億5410万 | +17.02% | 27.07 | 6.04 |
05/16 | 928 | 942 | 924 | 930 | +2.2% | 215,000 | 349億2148万 | +15.75% | 26.51 | 5.92 |
05/15 | 877 | 911 | 870 | 910 | +3.88% | 243,400 | 341億7008万 | +14.12% | 25.94 | 5.79 |
05/14 | 850 | 879 | 850 | 876 | +1.16% | 333,000 | 328億9269万 | +10.68% | 24.97 | 5.58 |
05/13 | 823 | 882 | 815 | 866 | +5.04% | 341,200 | 325億1699万 | +9.97% | 24.69 | 5.51 |
05/10 | 816 | 837 | 816 | 824 | -0.12% | 155,200 | 309億5783万 | +5.1% | 23.5 | 5.25 |
05/09 | 828 | 839 | 814 | 825 | -1.26% | 146,600 | 309億9540万 | +5.36% | 23.53 | 5.25 |
05/08 | 775 | 845 | 760 | 836 | +3.98% | 453,800 | 313億8989万 | +6.98% | 23.83 | 5.32 |
05/07 | 876 | 894 | 796 | 804 | -1.47% | 665,600 | 301億8764万 | +3.15% | 22.92 | 5.12 |
04/26 | 785 | 831 | 778 | 816 | +4.55% | 251,400 | 306億3848万 | +5.09% | 23.26 | 5.19 |
04/25 | 778 | 787 | 771 | 780 | +0.13% | 123,400 | 293億474万 | +0.78% | 22.25 | 4.97 |
04/24 | 784 | 786 | 773 | 779 | -0.76% | 112,400 | 292億6717万 | +1.04% | 22.22 | 4.96 |
04/23 | 795 | 797 | 778 | 785 | -0.32% | 88,000 | 294億9259万 | +2.21% | 22.39 | 5 |
04/22 | 787 | 793 | 777 | 788 | +1.74% | 100,000 | 295億8652万 | +2.94% | 22.46 | 5.02 |
04/19 | 767 | 784 | 767 | 774 | +1.04% | 41,800 | 290億7932万 | +1.71% | 22.08 | 4.93 |
04/18 | 771 | 773 | 763 | 766 | -1.35% | 64,000 | 287億7876万 | +1.06% | 21.85 | 4.88 |
04/17 | 775 | 777 | 763 | 777 | -0.13% | 43,800 | 291億7325万 | +2.85% | 22.15 | 4.95 |
04/16 | 780 | 783 | 773 | 778 | -1.08% | 73,600 | 292億1082万 | +3.25% | 22.18 | 4.95 |
04/15 | 785 | 787 | 768 | 786 | +1.16% | 81,600 | 295億3016万 | +4.52% | 22.42 | 5.01 |
04/12 | 777 | 783 | 772 | 777 | +0.06% | 51,000 | 291億9203万 | +3.6% | 22.16 | 4.95 |
04/11 | 772 | 779 | 764 | 777 | 0% | 58,600 | 291億7325万 | +3.67% | 22.15 | 4.95 |
04/10 | 769 | 781 | 767 | 777 | +0.78% | 56,800 | 291億7325万 | +3.67% | 22.15 | 4.95 |
04/09 | 765 | 772 | 753 | 771 | +1.31% | 67,600 | 289億4782万 | +3.01% | 21.98 | 4.91 |
04/08 | 766 | 783 | 756 | 761 | -0.65% | 132,400 | 285億7212万 | +1.67% | 21.69 | 4.84 |
04/05 | 760 | 774 | 754 | 766 | +0.39% | 64,000 | 287億5997万 | +2.34% | 21.84 | 4.88 |
04/04 | 764 | 771 | 752 | 763 | -0.13% | 36,600 | 286億4726万 | +2.21% | 21.75 | 4.86 |
04/03 | 763 | 765 | 746 | 764 | -1.48% | 105,000 | 286億8483万 | +2.48% | 21.78 | 4.86 |
04/02 | 777 | 780 | 763 | 775 | -0.45% | 98,800 | 291億1689万 | +4.17% | 22.11 | 4.94 |
04/01 | 785 | 791 | 775 | 779 | -0.38% | 116,400 | 292億4839万 | +5.06% | 22.21 | 4.96 |
03/29 | 800 | 800 | 772 | 782 | -2.8% | 101,600 | 293億6110万 | +5.75% | 22.29 | 4.98 |
03/28 | 773 | 806 | 760 | 804 | +3.68% | 132,400 | 302億643万 | +9.09% | 22.93 | 5.12 |
03/27 | 778 | 802 | 773 | 776 | +0.39% | 164,000 | 291億3568万 | +5.65% | 22.12 | 4.94 |
03/26 | 758 | 779 | 747 | 773 | +5.32% | 161,600 | 290億2297万 | +5.53% | 22.03 | 4.92 |
03/25 | 738 | 738 | 713 | 734 | -2.85% | 126,600 | 275億5773万 | +0.62% | 20.92 | 4.67 |
03/22 | 711 | 766 | 705 | 755 | +6.04% | 182,400 | 283億6549万 | +3.85% | 21.54 | 4.81 |
03/20 | 700 | 717 | 699 | 712 | +1.14% | 71,800 | 267億4997万 | -1.79% | 20.31 | 4.54 |
03/19 | 703 | 709 | 688 | 704 | -0.21% | 90,400 | 264億4941万 | -2.9% | 20.08 | 4.48 |
03/18 | 714 | 716 | 684 | 706 | +0.28% | 129,800 | 265億576万 | -2.82% | 20.12 | 4.49 |
03/15 | 683 | 707 | 683 | 704 | +3.08% | 128,400 | 264億3062万 | -3.1% | 20.07 | 4.48 |
03/14 | 712 | 712 | 680 | 683 | -3.53% | 103,800 | 256億4165万 | -5.73% | 19.47 | 4.35 |
03/13 | 717 | 718 | 698 | 708 | -2.75% | 105,600 | 265億8090万 | -2.41% | 20.18 | 4.51 |
03/12 | 747 | 754 | 718 | 728 | -1.42% | 133,600 | 273億3231万 | +0.48% | 20.75 | 4.63 |
03/11 | 735 | 756 | 734 | 738 | +0.07% | 87,800 | 277億2679万 | +2.22% | 21.05 | 4.7 |
03/08 | 755 | 765 | 732 | 738 | -3.97% | 87,000 | 277億801万 | +2.43% | 21.04 | 4.7 |
03/07 | 765 | 772 | 746 | 768 | -0.13% | 102,800 | 288億5390万 | +6.96% | 21.91 | 4.89 |
03/06 | 760 | 775 | 732 | 769 | +3.22% | 171,200 | 288億9147万 | +8.16% | 21.93 | 4.9 |
03/05 | 775 | 775 | 743 | 745 | -4.24% | 124,200 | 279億8979万 | +5.82% | 21.25 | 4.75 |
03/04 | 766 | 783 | 745 | 778 | +2.98% | 163,600 | 292億2960万 | +11.46% | 22.19 | 4.96 |
03/01 | 728 | 762 | 718 | 756 | +3.99% | 117,000 | 283億8427万 | +9.49% | 21.55 | 4.81 |
02/28 | 727 | 733 | 718 | 727 | -0.34% | 76,000 | 272億9474万 | +6.21% | 20.72 | 4.63 |
02/27 | 730 | 738 | 725 | 729 | +0.55% | 96,400 | 273億8866万 | +7.52% | 20.79 | 4.64 |
02/26 | 720 | 733 | 703 | 725 | +0.42% | 81,000 | 272億3838万 | +7.89% | 20.68 | 4.62 |
02/25 | 725 | 725 | 696 | 722 | +2.12% | 117,400 | 271億2567万 | +8.08% | 20.59 | 4.6 |
02/22 | 725 | 728 | 694 | 707 | -3.35% | 167,400 | 265億6212万 | +6.48% | 20.17 | 4.5 |
02/21 | 725 | 736 | 717 | 732 | +0.62% | 130,000 | 274億8259万 | +10.67% | 20.87 | 4.66 |
02/20 | 729 | 729 | 714 | 727 | +0.14% | 76,800 | 273億1352万 | +10.99% | 20.74 | 4.63 |
02/19 | 707 | 731 | 699 | 726 | +3.86% | 121,200 | 272億7595万 | +11.69% | 20.71 | 4.62 |
02/18 | 699 | 704 | 689 | 699 | +2.27% | 48,400 | 262億6156万 | +8.71% | 19.94 | 4.45 |
02/15 | 698 | 699 | 675 | 684 | -4.14% | 136,200 | 256億7922万 | +7.3% | 19.5 | 4.35 |
02/14 | 728 | 732 | 711 | 713 | -1.72% | 106,400 | 267億8754万 | +12.82% | 20.34 | 4.54 |
02/13 | 725 | 747 | 723 | 726 | +1.26% | 171,600 | 272億5717万 | +16.08% | 20.69 | 4.62 |
02/12 | 701 | 717 | 693 | 717 | +2.5% | 194,200 | 269億1903万 | +15.75% | 20.44 | 4.56 |
02/08 | 662 | 706 | 659 | 699 | +4.88% | 338,600 | 262億6156万 | +14.22% | 19.94 | 4.45 |
02/07 | 692 | 693 | 663 | 667 | -4.51% | 142,200 | 250億4053万 | +9.8% | 19.01 | 4.25 |
02/06 | 690 | 715 | 683 | 698 | +0.72% | 158,000 | 262億2399万 | +15.56% | 19.91 | 4.45 |
02/05 | 683 | 702 | 674 | 693 | +1.54% | 223,600 | 260億3614万 | +15.69% | 19.77 | 4.41 |
02/04 | 671 | 700 | 653 | 683 | +1.79% | 197,800 | 256億4165万 | +15.29% | 19.47 | 4.35 |
02/01 | 692 | 693 | 664 | 671 | -2.83% | 289,600 | 251億9081万 | +14.22% | 19.13 | 4.27 |
01/31 | 604 | 718 | 597 | 690 | +16.55% | 760,400 | 259億2342万 | +18.56% | 19.68 | 4.39 |
01/30 | 591 | 609 | 590 | 592 | -0.5% | 309,600 | 222億4155万 | +2.25% | 16.89 | 3.77 |