株価チャート
2019/03/04～2019/07/31
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 | 11/1, 株式分割 1→2 |
| 2019 |
| 07/31 | 815 | 845 | 793 | 839 | +3.52% | 169,400 | 209億9815万 | +10.33% | 33.8 | 7.36 |
| 07/30 | 840 | 840 | 800 | 810 | -1.64% | 186,600 | 202億8444万 | +7.28% | 32.65 | 7.11 |
| 07/29 | 820 | 830 | 791 | 824 | +4.51% | 284,200 | 206億2252万 | +9.51% | 33.2 | 7.23 |
| 07/26 | 790 | 798 | 781 | 788 | +1.74% | 110,800 | 197億3351万 | +5.21% | 31.77 | 6.92 |
| 07/25 | 763 | 792 | 753 | 775 | +1.97% | 251,800 | 193億9543万 | +3.82% | 31.22 | 6.8 |
| 07/24 | 759 | 763 | 742 | 760 | +1.33% | 94,600 | 190億1980万 | +2.08% | 30.62 | 6.67 |
| 07/23 | 760 | 761 | 746 | 750 | +0.6% | 65,800 | 187億6937万 | +1.01% | 30.21 | 6.58 |
| 07/22 | 740 | 763 | 732 | 745 | -0.2% | 122,600 | 186億5668万 | +0.68% | 30.03 | 6.54 |
| 07/19 | 744 | 764 | 743 | 747 | +0.13% | 91,800 | 186億9424万 | +0.74% | 30.09 | 6.56 |
| 07/18 | 750 | 755 | 739 | 746 | +0.88% | 82,200 | 186億6920万 | +0.88% | 30.05 | 6.55 |
| 07/17 | 716 | 753 | 713 | 739 | +2.78% | 157,600 | 185億642万 | +0.54% | 29.79 | 6.49 |
| 07/16 | 725 | 733 | 710 | 719 | -2.31% | 104,400 | 180億557万 | -1.91% | 28.98 | 6.31 |
| 07/12 | 753 | 757 | 733 | 736 | -1.21% | 100,200 | 184億3130万 | +0.55% | 29.67 | 6.46 |
| 07/11 | 741 | 769 | 741 | 745 | +0.47% | 130,800 | 186億5668万 | +2.48% | 30.03 | 6.54 |
| 07/10 | 747 | 758 | 739 | 742 | -0.67% | 67,600 | 185億6903万 | +2.99% | 29.89 | 6.51 |
| 07/09 | 740 | 755 | 722 | 747 | +0.74% | 154,600 | 186億9424万 | +4.55% | 30.09 | 6.56 |
| 07/08 | 753 | 760 | 741 | 741 | -1.53% | 65,800 | 185億5651万 | +4.96% | 29.87 | 6.51 |
| 07/05 | 756 | 760 | 735 | 753 | +0.2% | 143,400 | 188億4450万 | +7.96% | 30.34 | 6.61 |
| 07/04 | 772 | 772 | 748 | 751 | -2.97% | 150,800 | 188億693万 | +8.84% | 30.27 | 6.6 |
| 07/03 | 749 | 775 | 735 | 774 | +2.86% | 239,200 | 193億8291万 | +13.32% | 31.2 | 6.8 |
| 07/02 | 784 | 794 | 751 | 753 | -4.26% | 224,600 | 188億4450万 | +11.48% | 30.34 | 6.61 |
| 07/01 | 764 | 789 | 764 | 786 | +3.56% | 182,000 | 196億8342万 | +17.49% | 31.69 | 6.9 |
| 06/28 | 743 | 772 | 740 | 759 | +2.15% | 263,200 | 190億727万 | +14.65% | 30.6 | 6.67 |
| 06/27 | 722 | 747 | 720 | 743 | +2.34% | 180,600 | 186億659万 | +13.44% | 29.95 | 6.52 |
| 06/26 | 707 | 734 | 704 | 726 | +2.11% | 239,600 | 181億8087万 | +11.86% | 29.27 | 6.38 |
| 06/25 | 721 | 723 | 711 | 711 | -4.11% | 482,000 | 178億523万 | +10.75% | 28.66 | 6.24 |
| 06/24 | 730 | 761 | 716 | 742 | -0.34% | 349,600 | 185億6903万 | +16.77% | 29.89 | 6.51 |
| 06/21 | 748 | 780 | 740 | 744 | +1.5% | 410,800 | 186億3164万 | +18.66% | 29.99 | 6.53 |
| 06/20 | 709 | 746 | 703 | 733 | +3.17% | 358,800 | 183億5617万 | +18.61% | 29.55 | 6.44 |
| 06/19 | 715 | 720 | 701 | 711 | -0.63% | 215,000 | 177億9271万 | +16.86% | 28.64 | 6.24 |
| 06/18 | 725 | 745 | 694 | 715 | +1.78% | 651,400 | 179億540万 | +19.17% | 28.82 | 6.28 |
| 06/17 | 757 | 759 | 698 | 703 | -6.46% | 464,200 | 175億9237万 | +18.67% | 28.32 | 6.17 |
| 06/14 | 707 | 773 | 696 | 751 | +5.63% | 491,800 | 188億693万 | +28.6% | 30.27 | 6.6 |
| 06/13 | 660 | 719 | 659 | 711 | +9.38% | 533,200 | 178億523万 | +23.65% | 28.66 | 6.24 |
| 06/12 | 681 | 705 | 650 | 650 | -6.27% | 496,600 | 162億7764万 | +14.64% | 26.2 | 5.71 |
| 06/11 | 700 | 700 | 653 | 694 | -0.22% | 781,400 | 173億6699万 | +23.18% | 27.96 | 6.09 |
| 06/10 | 740 | 740 | 679 | 695 | +17.8% | 1,587,000 | 174億455万 | +25% | 28.02 | 6.1 |
| 06/07 | 595 | 607 | 586 | 590 | +1.2% | 192,200 | 147億7509万 | +7.27% | 23.78 | 5.18 |
| 06/06 | 589 | 599 | 575 | 583 | -1.19% | 81,600 | 145億9979万 | +6.39% | 23.5 | 5.12 |
| 06/05 | 572 | 590 | 548 | 590 | +7.76% | 114,000 | 147億7509万 | +8.06% | 23.78 | 5.18 |
| 06/04 | 528 | 555 | 522 | 548 | +5.49% | 112,000 | 137億1078万 | +0.64% | 22.07 | 4.81 |
| 06/03 | 558 | 573 | 513 | 519 | -8.87% | 193,400 | 129億9707万 | -4.42% | 20.92 | 4.56 |
| 05/31 | 569 | 595 | 567 | 570 | -1.04% | 130,200 | 142億6171万 | +4.88% | 22.96 | 5 |
| 05/30 | 578 | 579 | 557 | 576 | -1.96% | 111,200 | 144億1197万 | +6.38% | 23.2 | 5.05 |
| 05/29 | 593 | 609 | 581 | 587 | -1.92% | 164,200 | 146億9996万 | +9.31% | 23.66 | 5.15 |
| 05/28 | 607 | 621 | 596 | 599 | +0.84% | 141,000 | 149億8795万 | +12.29% | 24.13 | 5.26 |
| 05/27 | 594 | 597 | 559 | 594 | +0.94% | 111,800 | 148億6274万 | +12.62% | 23.93 | 5.21 |
| 05/24 | 600 | 612 | 581 | 588 | -0.84% | 134,400 | 147億2500万 | +12.64% | 23.7 | 5.16 |
| 05/23 | 572 | 610 | 560 | 593 | +4.4% | 319,200 | 148億5021万 | +14.7% | 23.91 | 5.21 |
| 05/22 | 533 | 579 | 533 | 568 | +6.77% | 195,400 | 142億2415万 | +10.94% | 22.9 | 4.99 |
| 05/21 | 528 | 543 | 526 | 532 | +0.28% | 71,000 | 133億2262万 | +4.72% | 21.45 | 4.67 |
| 05/20 | 523 | 531 | 513 | 531 | +3.21% | 45,400 | 132億8506万 | +5.05% | 21.39 | 4.66 |
| 05/17 | 503 | 523 | 503 | 514 | +2.39% | 37,000 | 128億7185万 | +2.19% | 20.72 | 4.51 |
| 05/16 | 507 | 507 | 496 | 502 | -0.89% | 29,000 | 125億7134万 | +0.2% | 20.24 | 4.41 |
| 05/15 | 516 | 516 | 505 | 507 | 0% | 19,000 | 126億8404万 | +1.5% | 20.42 | 4.45 |
| 05/14 | 508 | 508 | 486 | 507 | -0.98% | 36,800 | 126億8404万 | +1.71% | 20.42 | 4.45 |
| 05/13 | 525 | 534 | 511 | 512 | -2.66% | 24,600 | 128億925万 | +3.13% | 20.62 | 4.49 |
| 05/10 | 513 | 535 | 512 | 526 | +1.94% | 47,000 | 131億5984万 | +6.16% | 21.18 | 4.61 |
| 05/09 | 531 | 531 | 514 | 516 | -2.46% | 37,400 | 129億942万 | +4.78% | 20.78 | 4.53 |
| 05/08 | 537 | 542 | 525 | 529 | -2.4% | 27,800 | 132億3497万 | +7.64% | 21.31 | 4.64 |
| 05/07 | 537 | 546 | 535 | 542 | +0.74% | 29,800 | 135億6052万 | +10.96% | 21.83 | 4.76 |
| 04/26 | 537 | 540 | 519 | 538 | 0% | 42,200 | 134億6035万 | +10.82% | 21.67 | 4.72 |
| 04/25 | 540 | 540 | 531 | 538 | -0.46% | 31,000 | 134億6035万 | +11.28% | 21.67 | 4.72 |
| 04/24 | 530 | 541 | 522 | 540 | +3.05% | 67,800 | 135億2296万 | +12.5% | 21.77 | 4.74 |
| 04/23 | 525 | 534 | 505 | 524 | -0.47% | 64,200 | 131億2228万 | +9.85% | 21.12 | 4.6 |
| 04/22 | 530 | 545 | 519 | 527 | -1.22% | 125,000 | 131億8489万 | +10.84% | 21.22 | 4.62 |
| 04/19 | 520 | 535 | 513 | 533 | +3.8% | 243,600 | 133億4766万 | +12.92% | 21.49 | 4.68 |
| 04/18 | 478 | 514 | 476 | 514 | +7.31% | 256,600 | 128億5933万 | +9.49% | 20.7 | 4.51 |
| 04/17 | 477 | 484 | 473 | 479 | +0.63% | 39,400 | 119億8284万 | +2.68% | 19.29 | 4.2 |
| 04/16 | 466 | 482 | 466 | 476 | +2.7% | 57,400 | 119億772万 | +2.26% | 19.17 | 4.18 |
| 04/15 | 467 | 469 | 460 | 463 | +0.76% | 42,000 | 115億9469万 | -0.22% | 18.66 | 4.07 |
| 04/12 | 465 | 469 | 458 | 460 | -1.92% | 80,200 | 115億704万 | -1.18% | 18.52 | 4.04 |
| 04/11 | 462 | 473 | 460 | 469 | +1.41% | 30,800 | 117億3242万 | +0.32% | 18.89 | 4.11 |
| 04/10 | 460 | 465 | 460 | 462 | +0.11% | 13,200 | 115億6964万 | -1.49% | 18.62 | 4.06 |
| 04/09 | 470 | 470 | 461 | 462 | -0.75% | 24,600 | 115億5712万 | -2.22% | 18.6 | 4.05 |
| 04/08 | 474 | 475 | 464 | 465 | -0.96% | 40,000 | 116億4477万 | -1.9% | 18.75 | 4.08 |
| 04/05 | 466 | 474 | 464 | 470 | +0.64% | 42,400 | 117億5746万 | -1.37% | 18.93 | 4.12 |
| 04/04 | 469 | 474 | 465 | 467 | +0.11% | 49,800 | 116億8233万 | -2% | 18.81 | 4.1 |
| 04/03 | 464 | 473 | 462 | 466 | +0.54% | 30,000 | 116億6981万 | -2.51% | 18.79 | 4.09 |
| 04/02 | 477 | 477 | 459 | 464 | -1.17% | 58,800 | 116億721万 | -3.44% | 18.68 | 4.07 |
| 04/01 | 482 | 482 | 463 | 469 | -0.53% | 20,800 | 117億4494万 | -2.49% | 18.91 | 4.12 |
| 03/29 | 478 | 485 | 470 | 472 | -0.11% | 36,800 | 118億755万 | -2.38% | 19.01 | 4.14 |
| 03/28 | 475 | 475 | 467 | 472 | -1.26% | 36,600 | 118億2007万 | -2.28% | 19.03 | 4.15 |
| 03/27 | 471 | 481 | 470 | 478 | +3.46% | 42,200 | 119億7032万 | -1.04% | 19.27 | 4.2 |
| 03/26 | 462 | 472 | 462 | 462 | +0.65% | 32,200 | 115億6964万 | -4.35% | 18.62 | 4.06 |
| 03/25 | 471 | 472 | 457 | 459 | -3.97% | 52,800 | 114億9452万 | -4.97% | 18.5 | 4.03 |
| 03/22 | 482 | 484 | 473 | 478 | -0.1% | 40,400 | 119億7032万 | -1.24% | 19.27 | 4.2 |
| 03/20 | 472 | 485 | 472 | 479 | +1.81% | 83,000 | 119億8284万 | -1.14% | 19.29 | 4.2 |
| 03/19 | 459 | 474 | 459 | 470 | +3.3% | 59,600 | 117億6998万 | -3.09% | 18.95 | 4.13 |
| 03/18 | 456 | 461 | 452 | 455 | +0.44% | 50,800 | 113億9435万 | -6.38% | 18.34 | 4 |
| 03/15 | 456 | 458 | 453 | 453 | -0.55% | 55,800 | 113億4426万 | -7.17% | 18.26 | 3.98 |
| 03/14 | 461 | 465 | 452 | 456 | -0.65% | 63,400 | 114億687万 | -7.04% | 18.36 | 4 |
| 03/13 | 453 | 461 | 453 | 459 | +1.89% | 53,400 | 114億8199万 | -6.81% | 18.48 | 4.03 |
| 03/12 | 467 | 467 | 450 | 450 | -1.21% | 157,600 | 112億6913万 | -9.09% | 18.14 | 3.95 |
| 03/11 | 472 | 472 | 455 | 456 | -4.11% | 144,800 | 114億687万 | -8.53% | 18.36 | 4 |
| 03/08 | 492 | 498 | 474 | 475 | -5.38% | 217,600 | 118億9520万 | -4.81% | 19.15 | 4.17 |
| 03/07 | 541 | 544 | 499 | 502 | -5.64% | 449,000 | 125億7134万 | +0.4% | 20.24 | 4.41 |
| 03/06 | 536 | 536 | 518 | 532 | +1.33% | 217,000 | 133億2262万 | +6.4% | 21.45 | 4.67 |
| 03/05 | 515 | 528 | 515 | 525 | +1.16% | 67,400 | 131億4732万 | +5.21% | 21.16 | 4.61 |
| 03/04 | 515 | 521 | 510 | 519 | +2.47% | 75,200 | 129億9707万 | +4.22% | 20.92 | 4.56 |
