株価チャート
2019/01/16～2019/06/18
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 | 7/1, 株式分割 1→1.05 |
| 2019 |
| 06/18 | 3,524 | 3,524 | 3,476 | 3,476 | -0.41% | 420 | 478億4968万 | +0.41% | 16.01 | 0.98 |
| 06/17 | 3,481 | 3,514 | 3,481 | 3,490 | -1.08% | 735 | 480億4632万 | +0.94% | 16.08 | 0.98 |
| 06/14 | 3,510 | 3,529 | 3,486 | 3,529 | +0.27% | 840 | 485億7070万 | +2.16% | 16.25 | 0.99 |
| 06/13 | 3,548 | 3,548 | 3,505 | 3,519 | -0.27% | 6,300 | 484億3960万 | +2% | 16.21 | 0.99 |
| 06/12 | 3,543 | 3,548 | 3,524 | 3,529 | +0.14% | 2,835 | 485億7070万 | +2.4% | 16.25 | 0.99 |
| 06/11 | 3,490 | 3,524 | 3,490 | 3,524 | +1.23% | 1,260 | 485億515万 | +2.35% | 16.23 | 0.99 |
| 06/10 | 3,533 | 3,543 | 3,481 | 3,481 | -1.48% | 3,045 | 479億1522万 | +1.22% | 16.03 | 0.98 |
| 06/07 | 3,471 | 3,552 | 3,471 | 3,533 | +0.82% | 1,260 | 486億3625万 | +2.8% | 16.28 | 0.99 |
| 06/06 | 3,552 | 3,552 | 3,419 | 3,505 | -1.34% | 4,725 | 482億4296万 | +2.12% | 16.14 | 0.99 |
| 06/05 | 3,462 | 3,552 | 3,443 | 3,552 | +2.75% | 7,245 | 488億9844万 | +3.6% | 16.36 | 1 |
| 06/04 | 3,457 | 3,471 | 3,457 | 3,457 | +0.14% | 3,150 | 475億8749万 | +0.97% | 15.92 | 0.97 |
| 06/03 | 3,429 | 3,462 | 3,429 | 3,452 | +0.42% | 1,365 | 475億2194万 | +0.86% | 15.9 | 0.97 |
| 05/31 | 3,429 | 3,438 | 3,429 | 3,438 | -0.41% | 420 | 473億2530万 | +0.5% | 15.84 | 0.97 |
| 05/30 | 3,429 | 3,452 | 3,429 | 3,452 | +0.69% | 2,100 | 475億2194万 | +0.98% | 15.9 | 0.97 |
| 05/29 | 3,448 | 3,452 | 3,429 | 3,429 | -0.28% | 2,310 | 471億9420万 | +0.34% | 15.79 | 0.96 |
| 05/28 | 3,433 | 3,443 | 3,433 | 3,438 | +0.14% | 2,205 | 473億2530万 | +0.65% | 15.84 | 0.97 |
| 05/27 | 3,429 | 3,433 | 3,429 | 3,433 | 0% | 2,835 | 472億5975万 | +0.57% | 15.81 | 0.96 |
| 05/24 | 3,429 | 3,438 | 3,429 | 3,433 | +0.14% | 1,575 | 472億5975万 | +0.63% | 15.81 | 0.96 |
| 05/23 | 3,429 | 3,433 | 3,429 | 3,429 | 0% | 1,470 | 471億9420万 | +0.57% | 15.79 | 0.96 |
| 05/22 | 3,410 | 3,429 | 3,410 | 3,429 | +0.56% | 735 | 471億9420万 | +0.66% | 15.79 | 0.96 |
| 05/21 | 3,386 | 3,429 | 3,386 | 3,410 | +0.14% | 2,940 | 469億3201万 | +0.19% | 15.71 | 0.96 |
| 05/20 | 3,429 | 3,429 | 3,405 | 3,405 | -0.14% | 1,155 | 468億6646万 | +0.11% | 15.68 | 0.96 |
| 05/17 | 3,429 | 3,429 | 3,371 | 3,410 | -0.42% | 9,135 | 469億3201万 | +0.31% | 15.71 | 0.96 |
| 05/16 | 3,376 | 3,424 | 3,371 | 3,424 | +1.41% | 1,470 | 471億2865万 | +0.79% | 15.77 | 0.96 |
| 05/15 | 3,381 | 3,381 | 3,343 | 3,376 | -0.14% | 735 | 464億7318万 | -0.47% | 15.55 | 0.95 |
| 05/14 | 3,314 | 3,386 | 3,314 | 3,381 | 0% | 1,260 | 465億3873万 | -0.18% | 15.57 | 0.95 |
| 05/13 | 3,324 | 3,381 | 3,300 | 3,381 | -1.25% | 1,785 | 465億3873万 | +0.03% | 15.57 | 0.95 |
| 05/09 | 3,376 | 3,433 | 3,367 | 3,424 | -0.42% | 525 | 471億2865万 | +1.51% | 15.77 | 0.96 |
| 05/08 | 3,452 | 3,452 | 3,357 | 3,438 | +0.14% | 1,890 | 473億2530万 | +2.17% | 15.84 | 0.97 |
| 05/07 | 3,419 | 3,438 | 3,390 | 3,433 | 0% | 1,155 | 472億5975万 | +2.27% | 15.81 | 0.96 |
| 04/26 | 3,433 | 3,433 | 3,395 | 3,433 | 0% | 4,200 | 472億5975万 | +2.52% | 15.81 | 0.96 |
| 04/25 | 3,429 | 3,438 | 3,419 | 3,433 | +1.12% | 1,575 | 472億5975万 | +2.76% | 15.81 | 0.96 |
| 04/24 | 3,419 | 3,429 | 3,395 | 3,395 | -1.25% | 840 | 467億3537万 | +1.87% | 15.64 | 0.95 |
| 04/23 | 3,438 | 3,438 | 3,424 | 3,438 | 0% | 630 | 473億2530万 | +3.4% | 15.84 | 0.97 |
| 04/22 | 3,429 | 3,438 | 3,414 | 3,438 | +0.14% | 1,470 | 473億2530万 | +3.71% | 15.84 | 0.97 |
| 04/19 | 3,376 | 3,433 | 3,376 | 3,433 | +1.26% | 3,465 | 472億5975万 | +3.85% | 15.81 | 0.96 |
| 04/18 | 3,414 | 3,414 | 3,386 | 3,390 | +0.28% | 525 | 466億6982万 | +2.9% | 15.62 | 0.95 |
| 04/17 | 3,414 | 3,419 | 3,381 | 3,381 | -0.98% | 4,830 | 465億3873万 | +2.86% | 15.57 | 0.95 |
| 04/16 | 3,400 | 3,414 | 3,367 | 3,414 | +0.28% | 4,200 | 469億9756万 | +4.13% | 15.73 | 0.96 |
| 04/15 | 3,386 | 3,405 | 3,367 | 3,405 | +0.56% | 1,995 | 468億6646万 | +4.15% | 15.68 | 0.96 |
| 04/12 | 3,367 | 3,390 | 3,367 | 3,386 | +0.28% | 3,570 | 466億427万 | +3.86% | 15.6 | 0.95 |
| 04/11 | 3,367 | 3,381 | 3,367 | 3,376 | +0.28% | 1,995 | 464億7318万 | +3.82% | 15.55 | 0.95 |
| 04/10 | 3,333 | 3,367 | 3,333 | 3,367 | +0.28% | 1,470 | 463億4208万 | +3.72% | 15.51 | 0.95 |
| 04/09 | 3,338 | 3,390 | 3,333 | 3,357 | 0% | 1,260 | 462億1099万 | +3.62% | 15.46 | 0.94 |
| 04/08 | 3,338 | 3,357 | 3,338 | 3,357 | 0% | 12,180 | 462億1099万 | +3.78% | 15.46 | 0.94 |
| 04/05 | 3,352 | 3,357 | 3,333 | 3,357 | 0% | 525 | 462億1099万 | +3.87% | 15.46 | 0.94 |
| 04/04 | 3,343 | 3,381 | 3,319 | 3,357 | +0.43% | 4,095 | 462億1099万 | +4% | 15.46 | 0.94 |
| 04/03 | 3,310 | 3,362 | 3,310 | 3,343 | +1.01% | 3,255 | 460億1435万 | +3.69% | 15.4 | 0.94 |
| 04/02 | 3,281 | 3,324 | 3,281 | 3,310 | +1.76% | 3,150 | 455億5551万 | +2.81% | 15.24 | 0.93 |
| 04/01 | 3,186 | 3,281 | 3,186 | 3,252 | +1.34% | 3,045 | 447億6894万 | +1.1% | 14.98 | 0.91 |
| 03/29 | 3,200 | 3,210 | 3,181 | 3,210 | +0.75% | 3,255 | 441億7902万 | -0.2% | 13.37 | 0.93 |
| 03/28 | 3,214 | 3,214 | 3,186 | 3,186 | -1.33% | 2,835 | 438億5128万 | -0.97% | 13.27 | 0.92 |
| 03/27 | 3,233 | 3,238 | 3,200 | 3,229 | -0.44% | 945 | 444億4121万 | +0.24% | 13.45 | 0.94 |
| 03/26 | 3,238 | 3,257 | 3,219 | 3,243 | +0.44% | 1,680 | 446億3785万 | +0.58% | 13.51 | 0.94 |
| 03/25 | 3,238 | 3,238 | 3,229 | 3,229 | -0.44% | 315 | 444億4121万 | +0.11% | 13.45 | 0.94 |
| 03/22 | 3,224 | 3,243 | 3,224 | 3,243 | +0.59% | 630 | 446億3785万 | +0.46% | 13.51 | 0.94 |
| 03/20 | 3,190 | 3,252 | 3,190 | 3,224 | +0.59% | 1,785 | 443億7566万 | -0.19% | 13.43 | 0.93 |
| 03/19 | 3,200 | 3,205 | 3,181 | 3,205 | +0.75% | 1,050 | 441億1347万 | -1% | 13.35 | 0.93 |
| 03/18 | 3,200 | 3,205 | 3,181 | 3,181 | -0.74% | 1,050 | 437億8573万 | -2% | 13.25 | 0.92 |
| 03/15 | 3,181 | 3,205 | 3,181 | 3,205 | +0.75% | 420 | 441億1347万 | -1.45% | 13.35 | 0.93 |
| 03/13 | 3,181 | 3,186 | 3,176 | 3,181 | 0% | 945 | 437億8573万 | -2.36% | 13.25 | 0.92 |
| 03/12 | 3,195 | 3,205 | 3,152 | 3,181 | +0.15% | 3,675 | 437億8573万 | -2.45% | 13.25 | 0.92 |
| 03/11 | 3,176 | 3,176 | 3,143 | 3,176 | 0% | 1,470 | 437億2018万 | -2.72% | 13.23 | 0.92 |
| 03/08 | 3,181 | 3,200 | 3,171 | 3,176 | -0.15% | 1,470 | 437億2018万 | -2.84% | 13.23 | 0.92 |
| 03/07 | 3,190 | 3,205 | 3,176 | 3,181 | -0.15% | 3,045 | 437億8573万 | -2.75% | 13.25 | 0.92 |
| 03/06 | 3,210 | 3,229 | 3,167 | 3,186 | -0.59% | 2,310 | 438億5128万 | -2.7% | 13.27 | 0.92 |
| 03/05 | 3,219 | 3,257 | 3,205 | 3,205 | -0.44% | 1,365 | 441億1347万 | -2.23% | 13.35 | 0.93 |
| 03/04 | 3,281 | 3,281 | 3,219 | 3,219 | -1.02% | 2,520 | 443億1011万 | -1.86% | 13.41 | 0.93 |
| 03/01 | 3,267 | 3,290 | 3,248 | 3,252 | -0.44% | 2,625 | 447億6894万 | -0.87% | 13.55 | 0.94 |
| 02/28 | 3,305 | 3,305 | 3,238 | 3,267 | +0.29% | 3,255 | 449億6559万 | -0.38% | 13.61 | 0.95 |
| 02/27 | 3,286 | 3,286 | 3,238 | 3,257 | +0.15% | 10,710 | 448億3449万 | -0.58% | 13.57 | 0.94 |
| 02/26 | 3,252 | 3,262 | 3,252 | 3,252 | +0.74% | 1,050 | 447億6894万 | -0.69% | 13.55 | 0.94 |
| 02/25 | 3,248 | 3,271 | 3,229 | 3,229 | -1.02% | 1,680 | 444億4121万 | -1.39% | 13.45 | 0.94 |
| 02/22 | 3,229 | 3,262 | 3,229 | 3,262 | +1.03% | 840 | 449億4万 | -0.37% | 13.59 | 0.95 |
| 02/21 | 3,238 | 3,252 | 3,229 | 3,229 | 0% | 1,365 | 444億4121万 | -1.36% | 13.45 | 0.94 |
| 02/20 | 3,267 | 3,276 | 3,229 | 3,229 | -1.74% | 4,725 | 444億4121万 | -1.39% | 13.45 | 0.94 |
| 02/19 | 3,295 | 3,295 | 3,267 | 3,286 | -0.29% | 1,050 | 452億2778万 | +0.39% | 13.68 | 0.95 |
| 02/18 | 3,276 | 3,305 | 3,262 | 3,295 | +0.58% | 840 | 453億5887万 | +0.9% | 13.72 | 0.96 |
| 02/15 | 3,295 | 3,295 | 3,276 | 3,276 | -0.58% | 1,260 | 450億9668万 | +0.56% | 13.64 | 0.95 |
| 02/14 | 3,252 | 3,314 | 3,252 | 3,295 | 0% | 2,730 | 453億5887万 | +1.39% | 13.72 | 0.96 |
| 02/13 | 3,305 | 3,343 | 3,295 | 3,295 | -3.08% | 4,515 | 453億5887万 | +1.7% | 13.72 | 0.96 |
| 02/12 | 3,510 | 3,510 | 3,381 | 3,400 | -1.24% | 7,875 | 468億92万 | +5.26% | 14.16 | 0.99 |
| 02/08 | 3,400 | 3,557 | 3,390 | 3,443 | +3.29% | 45,255 | 473億9084万 | +7.05% | 14.34 | 1 |
| 02/07 | 3,333 | 3,333 | 3,324 | 3,333 | 0% | 1,155 | 458億8325万 | +4.13% | 13.88 | 0.97 |
| 02/06 | 3,276 | 3,352 | 3,276 | 3,333 | +1.74% | 35,175 | 458億8325万 | +4.43% | 13.88 | 0.97 |
| 02/05 | 3,290 | 3,400 | 3,267 | 3,276 | -0.15% | 82,425 | 450億9668万 | +3.02% | 13.64 | 0.95 |
| 02/04 | 3,276 | 3,286 | 3,248 | 3,281 | +0.73% | 1,995 | 451億6223万 | +3.53% | 13.66 | 0.95 |
| 02/01 | 3,238 | 3,276 | 3,238 | 3,257 | +0.59% | 2,310 | 448億3449万 | +2.94% | 13.57 | 0.94 |
| 01/31 | 3,262 | 3,286 | 3,238 | 3,238 | -0.44% | 2,310 | 445億7230万 | +2.37% | 13.49 | 0.94 |
| 01/30 | 3,300 | 3,300 | 3,248 | 3,252 | -0.87% | 1,470 | 447億6894万 | +2.83% | 13.55 | 0.94 |
| 01/29 | 3,300 | 3,300 | 3,243 | 3,281 | +0.88% | 4,410 | 451億6223万 | +3.76% | 13.66 | 0.95 |
| 01/28 | 3,248 | 3,262 | 3,238 | 3,252 | 0% | 3,150 | 447億6894万 | +2.89% | 13.55 | 0.94 |
| 01/25 | 3,214 | 3,262 | 3,214 | 3,252 | +1.19% | 2,835 | 447億6894万 | +2.92% | 13.55 | 0.94 |
| 01/24 | 3,205 | 3,238 | 3,171 | 3,214 | +0.75% | 5,670 | 442億4456万 | +1.69% | 13.39 | 0.93 |
| 01/23 | 3,238 | 3,238 | 3,190 | 3,190 | -1.18% | 525 | 439億1683万 | +0.9% | 13.29 | 0.93 |
| 01/22 | 3,229 | 3,248 | 3,210 | 3,229 | 0% | 1,890 | 444億4121万 | +2.01% | 13.45 | 0.94 |
| 01/21 | 3,200 | 3,238 | 3,186 | 3,229 | 0% | 1,575 | 444億4121万 | +1.94% | 13.45 | 0.94 |
| 01/18 | 3,238 | 3,238 | 3,176 | 3,229 | -0.29% | 840 | 444億4121万 | +1.88% | 13.45 | 0.94 |
| 01/17 | 3,238 | 3,238 | 3,214 | 3,238 | 0% | 525 | 445億7230万 | +2.12% | 13.49 | 0.94 |
| 01/16 | 3,286 | 3,286 | 3,229 | 3,238 | +0.89% | 6,300 | 445億7230万 | +2.05% | 13.49 | 0.94 |
