株価チャート
2018/12/27~2019/06/03
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 |
---|
2020 | 7/1, 株式分割 1→5 |
2019 |
06/03 | 651 | 651 | 612 | 623 | -6.88% | 147,500 | 39億4577万 | -12.13% | 89.73 | 4.43 |
05/31 | 673 | 674 | 650 | 669 | -0.45% | 96,000 | 42億3711万 | -6.04% | 96.35 | 4.75 |
05/30 | 695 | 695 | 668 | 672 | -2.75% | 53,000 | 42億5611万 | -5.88% | 96.78 | 4.78 |
05/29 | 680 | 694 | 667 | 691 | -0.43% | 50,500 | 43億7644万 | -3.63% | 99.52 | 4.91 |
05/28 | 691 | 695 | 682 | 694 | +0.58% | 49,000 | 43億9544万 | -3.21% | 99.95 | 4.93 |
05/27 | 697 | 710 | 683 | 690 | -1% | 70,500 | 43億7011万 | -3.9% | 99.37 | 4.9 |
05/24 | 710 | 728 | 697 | 697 | -4.52% | 138,000 | 44億1444万 | -3.19% | 100.38 | 4.95 |
05/23 | 767 | 781 | 730 | 730 | -4.33% | 89,000 | 46億2345万 | +0.97% | 105.14 | 5.19 |
05/22 | 792 | 803 | 760 | 763 | -3.17% | 127,000 | 48億3246万 | +5.24% | 109.89 | 5.42 |
05/21 | 803 | 804 | 768 | 788 | -1.99% | 110,000 | 49億9079万 | +8.54% | 113.49 | 5.6 |
05/20 | 776 | 811 | 768 | 804 | +6.77% | 198,000 | 50億9213万 | +10.59% | 115.79 | 5.71 |
05/17 | 769 | 770 | 752 | 753 | +2.03% | 66,500 | 47億6912万 | +3.58% | 108.45 | 5.35 |
05/16 | 709 | 776 | 706 | 738 | +5.88% | 280,000 | 46億7412万 | +1.1% | 106.29 | 5.24 |
05/15 | 687 | 708 | 677 | 697 | +2.65% | 99,000 | 44億1444万 | -4.91% | 100.38 | 4.95 |
05/14 | 680 | 685 | 650 | 679 | -2.72% | 135,500 | 43億44万 | -7.99% | 97.79 | 4.83 |
05/13 | 686 | 708 | 680 | 698 | -0.14% | 95,500 | 44億2078万 | -6.18% | 100.53 | 4.96 |
05/10 | 691 | 725 | 684 | 699 | +1.9% | 128,500 | 44億2711万 | -6.8% | 100.67 | 4.97 |
05/09 | 719 | 719 | 684 | 686 | -3.92% | 80,000 | 43億4478万 | -9.14% | 98.8 | 4.88 |
05/08 | 704 | 743 | 692 | 714 | +0.56% | 99,500 | 45億2211万 | -6.05% | 102.83 | 5.07 |
05/07 | 697 | 723 | 687 | 710 | +1.28% | 63,000 | 44億9678万 | -7.07% | 102.25 | 5.05 |
04/26 | 694 | 706 | 674 | 701 | +1.01% | 74,000 | 44億3978万 | -8.72% | 100.96 | 4.98 |
04/25 | 705 | 707 | 692 | 694 | -2.25% | 65,500 | 43億9544万 | -10.22% | 99.95 | 4.93 |
04/24 | 700 | 723 | 700 | 710 | +1.43% | 65,500 | 44億9678万 | -8.74% | 102.25 | 5.05 |
04/23 | 716 | 716 | 694 | 700 | -2.1% | 79,500 | 44億3345万 | -10.6% | 100.81 | 4.97 |
04/22 | 736 | 756 | 715 | 715 | +0.14% | 138,000 | 45億2845万 | -9.26% | 102.97 | 5.08 |
04/19 | 711 | 722 | 701 | 714 | -0.42% | 82,000 | 45億2211万 | -9.96% | 102.83 | 5.07 |
04/18 | 750 | 773 | 706 | 717 | -3.37% | 179,000 | 45億4111万 | -10.15% | 103.26 | 5.1 |
04/17 | 710 | 748 | 691 | 742 | +7.38% | 315,000 | 46億9945万 | -7.83% | 106.86 | 5.27 |
04/16 | 710 | 710 | 673 | 691 | -3.76% | 297,500 | 43億7644万 | -14.59% | 99.52 | 4.91 |
04/15 | 735 | 735 | 704 | 718 | -2.71% | 163,000 | 45億4745万 | -11.9% | 103.41 | 5.1 |
04/12 | 765 | 765 | 721 | 738 | -3.53% | 223,500 | 46億7412万 | -10% | 106.29 | 5.24 |
04/11 | 792 | 800 | 761 | 765 | -3.41% | 131,500 | 48億4512万 | -7.27% | 110.18 | 5.44 |
04/10 | 787 | 798 | 784 | 792 | -0.38% | 33,500 | 50億1613万 | -4.58% | 114.06 | 5.63 |
04/09 | 807 | 810 | 782 | 795 | -1.73% | 80,500 | 50億3513万 | -4.56% | 114.5 | 5.65 |
04/08 | 823 | 823 | 804 | 809 | -0.37% | 32,500 | 51億2380万 | -3.23% | 116.51 | 5.75 |
04/05 | 810 | 820 | 808 | 812 | +0.37% | 32,000 | 51億4280万 | -4.13% | 116.95 | 5.77 |
04/04 | 821 | 828 | 806 | 809 | -0.61% | 62,500 | 51億2380万 | -5.71% | 116.51 | 5.75 |
04/03 | 830 | 831 | 802 | 814 | -0.85% | 45,500 | 51億5546万 | -6.33% | 117.23 | 5.79 |
04/02 | 843 | 852 | 813 | 821 | -2.15% | 77,500 | 51億9980万 | -6.6% | 118.24 | 5.83 |
04/01 | 857 | 872 | 838 | 839 | -1.41% | 121,000 | 53億1380万 | -5.73% | 120.83 | 5.96 |
03/29 | 810 | 868 | 809 | 851 | +5.19% | 202,000 | 53億8980万 | -5.44% | 122.56 | 6.05 |
03/28 | 824 | 829 | 806 | 809 | -2.18% | 66,000 | 51億2380万 | -11.29% | 116.51 | 5.75 |
03/27 | 823 | 858 | 821 | 827 | +1.35% | 109,000 | 52億3780万 | -10.59% | 119.11 | 5.88 |
03/26 | 800 | 824 | 791 | 816 | +2.13% | 59,000 | 51億6813万 | -13.01% | 117.52 | 5.8 |
03/25 | 787 | 806 | 784 | 799 | -2.68% | 94,500 | 50億6046万 | -15.89% | 115.07 | 5.68 |
03/22 | 830 | 840 | 819 | 821 | -1.2% | 48,000 | 51億9980万 | -14.66% | 118.24 | 5.83 |
03/20 | 828 | 836 | 824 | 831 | +0.48% | 50,500 | 52億6313万 | -14.51% | 119.68 | 5.91 |
03/19 | 840 | 841 | 821 | 827 | -1.43% | 57,000 | 52億3780万 | -15.96% | 119.11 | 5.88 |
03/18 | 828 | 856 | 827 | 839 | +0.96% | 74,500 | 53億1380万 | -15.42% | 120.83 | 5.96 |
03/15 | 841 | 848 | 824 | 831 | -2% | 86,500 | 52億6313万 | -17.56% | 119.68 | 5.91 |
03/14 | 881 | 894 | 844 | 848 | -3.75% | 137,500 | 53億7080万 | -18.15% | 122.13 | 6.03 |
03/13 | 856 | 888 | 846 | 881 | +4.88% | 172,000 | 55億7981万 | -17.35% | 126.88 | 6.26 |
03/12 | 843 | 860 | 834 | 840 | +0.36% | 114,500 | 53億2014万 | -23.29% | 120.98 | 5.97 |
03/11 | 844 | 858 | 812 | 837 | -0.48% | 93,500 | 53億113万 | -25.6% | 120.55 | 5.95 |
03/08 | 870 | 876 | 832 | 841 | -4.65% | 186,500 | 53億2647万 | -27.25% | 121.12 | 5.98 |
03/07 | 880 | 899 | 862 | 882 | -0.79% | 319,500 | 55億8614万 | -25.76% | 127.03 | 6.27 |
03/06 | 880 | 889 | 836 | 889 | +3.37% | 536,500 | 56億3048万 | -26.95% | 128.03 | 6.32 |
03/05 | 841 | 870 | 810 | 860 | -2.05% | 1,258,000 | 54億4681万 | -31.09% | 123.86 | 6.11 |
03/04 | 878 | 878 | 878 | 878 | -18.55% | 251,500 | 55億6081万 | -31.35% | 126.45 | 6.24 |
03/01 | 1,080 | 1,098 | 1,078 | 1,078 | 0% | 48,000 | 68億2751万 | -17.77% | 155.25 | 7.66 |
02/28 | 1,090 | 1,092 | 1,066 | 1,078 | -1.1% | 67,000 | 68億2751万 | -18.83% | 155.25 | 7.66 |
02/27 | 1,074 | 1,096 | 1,066 | 1,090 | +1.49% | 99,500 | 69億351万 | -18.96% | 156.98 | 7.75 |
02/26 | 1,076 | 1,090 | 1,060 | 1,074 | -0.19% | 89,500 | 68億217万 | -20.91% | 154.68 | 7.63 |
02/25 | 1,098 | 1,106 | 1,066 | 1,076 | -2% | 164,500 | 68億1484万 | -21.63% | 154.97 | 7.65 |
02/22 | 1,130 | 1,132 | 1,092 | 1,098 | -3.68% | 126,000 | 69億5418万 | -21.01% | 158.14 | 7.8 |
02/21 | 1,158 | 1,162 | 1,134 | 1,140 | +0.18% | 87,500 | 72億2019万 | -18.86% | 164.18 | 8.1 |
02/20 | 1,170 | 1,200 | 1,138 | 1,138 | -2.07% | 164,500 | 72億752万 | -19.75% | 163.9 | 8.09 |
02/19 | 1,126 | 1,196 | 1,106 | 1,162 | +5.06% | 298,500 | 73億5952万 | -18.51% | 167.35 | 8.26 |
02/18 | 1,118 | 1,148 | 1,106 | 1,106 | +0.36% | 214,000 | 70億485万 | -22.77% | 159.29 | 7.86 |
02/15 | 1,066 | 1,138 | 1,066 | 1,102 | +1.47% | 289,000 | 69億7951万 | -23.42% | 158.71 | 7.83 |
02/14 | 1,114 | 1,140 | 1,018 | 1,086 | -1.99% | 440,000 | 68億7818万 | -25.05% | 156.41 | 7.72 |
02/13 | 1,062 | 1,148 | 1,050 | 1,108 | +6.54% | 699,500 | 70億1751万 | -24.11% | 159.58 | 7.87 |
02/12 | 1,080 | 1,128 | 1,040 | 1,040 | -16.13% | 1,308,000 | 65億8684万 | -29.16% | 149.78 | 7.39 |
02/08 | 1,240 | 1,240 | 1,240 | 1,240 | -19.48% | 18,000 | 78億5354万 | -16.05% | 178.59 | 8.81 |
02/07 | 1,592 | 1,602 | 1,512 | 1,540 | -3.39% | 269,500 | 97億5359万 | +4.19% | 221.79 | 10.94 |
02/06 | 1,596 | 1,612 | 1,572 | 1,594 | +0.25% | 68,000 | 100億9559万 | +8.51% | 229.57 | 11.33 |
02/05 | 1,612 | 1,614 | 1,570 | 1,590 | -0.25% | 97,000 | 100億7026万 | +9.5% | 228.99 | 11.3 |
02/04 | 1,620 | 1,632 | 1,574 | 1,594 | -0.99% | 154,000 | 100億9559万 | +10.85% | 229.57 | 11.33 |
02/01 | 1,646 | 1,648 | 1,602 | 1,610 | -2.54% | 109,500 | 101億9693万 | +12.82% | 231.87 | 11.44 |
01/31 | 1,604 | 1,680 | 1,604 | 1,652 | +3.64% | 166,000 | 104億6294万 | +16.67% | 237.92 | 11.74 |
01/30 | 1,614 | 1,666 | 1,566 | 1,594 | -4.09% | 194,000 | 100億9559万 | +13.37% | 229.57 | 11.33 |
01/29 | 1,618 | 1,706 | 1,580 | 1,662 | +1.59% | 189,000 | 105億2627万 | +19.48% | 239.36 | 11.81 |
01/28 | 1,682 | 1,724 | 1,630 | 1,636 | -2.39% | 191,500 | 103億6160万 | +18.9% | 235.62 | 11.63 |
01/25 | 1,540 | 1,732 | 1,524 | 1,676 | +9.83% | 494,000 | 106億1494万 | +22.78% | 241.38 | 11.91 |
01/24 | 1,498 | 1,536 | 1,476 | 1,526 | +3.11% | 136,500 | 96億6492万 | +12.79% | 219.78 | 10.85 |
01/23 | 1,414 | 1,516 | 1,414 | 1,480 | +3.64% | 127,500 | 93億7358万 | +9.87% | 213.15 | 10.52 |
01/22 | 1,434 | 1,472 | 1,420 | 1,428 | -1.38% | 98,000 | 90億4423万 | +6.49% | 205.66 | 10.15 |
01/21 | 1,540 | 1,550 | 1,446 | 1,448 | -3.08% | 186,000 | 91億7090万 | +8.14% | 208.54 | 10.29 |
01/18 | 1,494 | 1,494 | 1,442 | 1,494 | +1.49% | 99,000 | 94億6224万 | +11.74% | 215.17 | 10.62 |
01/17 | 1,500 | 1,520 | 1,422 | 1,472 | +0.82% | 176,000 | 93億2291万 | +10.34% | 212 | 10.46 |
01/16 | 1,398 | 1,486 | 1,372 | 1,460 | +7.83% | 249,000 | 92億4691万 | +9.36% | 210.27 | 10.38 |
01/15 | 1,320 | 1,384 | 1,318 | 1,354 | +3.04% | 73,000 | 85億7555万 | +1.5% | 195 | 9.62 |
01/11 | 1,316 | 1,356 | 1,296 | 1,314 | +2.5% | 99,000 | 83億2221万 | -1.43% | 189.24 | 9.34 |
01/10 | 1,320 | 1,322 | 1,256 | 1,282 | -4.33% | 128,000 | 81億1954万 | -3.9% | 184.63 | 9.11 |
01/09 | 1,400 | 1,404 | 1,332 | 1,340 | -2.47% | 111,000 | 84億8689万 | +0.6% | 192.99 | 9.52 |
01/08 | 1,318 | 1,436 | 1,302 | 1,374 | +6.02% | 203,500 | 87億222万 | +3.7% | 197.88 | 9.76 |
01/07 | 1,300 | 1,320 | 1,276 | 1,296 | +3.02% | 93,000 | 82億821万 | -1.59% | 186.65 | 9.21 |
01/04 | 1,250 | 1,278 | 1,212 | 1,258 | -1.87% | 111,500 | 79億6754万 | -4.19% | 181.18 | 8.94 |
2018 |
12/28 | 1,302 | 1,360 | 1,270 | 1,282 | -1.38% | 140,500 | 81億1954万 | -2.21% | 58.95 | 9.58 |
12/27 | 1,268 | 1,328 | 1,216 | 1,300 | +10.92% | 195,000 | 82億3355万 | -0.76% | 59.77 | 9.72 |