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 |
|---|
| 2020 | 6/1, 株式分割 1→2 |
| 2019 |
| 06/28 | 825 | 835 | 801 | 828 | +1.41% | 90,800 | 83億3292万 | +16.88% | 23.89 | 4.17 |
| 06/27 | 776 | 821 | 776 | 816 | +5.29% | 143,000 | 82億1712万 | +16.24% | 23.56 | 4.11 |
| 06/26 | 747 | 782 | 747 | 775 | +3.96% | 74,400 | 78億425万 | +11.19% | 22.38 | 3.91 |
| 06/25 | 738 | 748 | 725 | 746 | +2.69% | 45,000 | 75億718万 | +7.27% | 21.53 | 3.76 |
| 06/24 | 717 | 732 | 713 | 726 | +0.41% | 18,800 | 73億1082万 | +4.61% | 20.96 | 3.66 |
| 06/21 | 738 | 739 | 718 | 723 | -1.97% | 45,000 | 72億8061万 | +4.33% | 20.88 | 3.65 |
| 06/20 | 723 | 741 | 710 | 738 | +2.29% | 34,800 | 74億2662万 | +5.96% | 21.29 | 3.72 |
| 06/19 | 736 | 740 | 707 | 721 | +0.14% | 31,600 | 72億6047万 | +3.3% | 20.82 | 3.64 |
| 06/18 | 754 | 765 | 709 | 720 | -1.57% | 86,200 | 72億5040万 | +2.42% | 20.79 | 3.63 |
| 06/17 | 705 | 735 | 690 | 732 | +5.48% | 28,400 | 73億6620万 | +3.61% | 21.12 | 3.69 |
| 06/14 | 707 | 707 | 670 | 694 | +0.29% | 30,200 | 69億8354万 | -2.46% | 20.02 | 3.5 |
| 06/13 | 720 | 724 | 692 | 692 | -4.09% | 36,800 | 69億6340万 | -3.69% | 19.97 | 3.49 |
| 06/12 | 726 | 726 | 706 | 721 | +0.42% | 49,800 | 72億6047万 | -0.41% | 20.82 | 3.64 |
| 06/11 | 695 | 720 | 695 | 718 | +4.66% | 47,800 | 72億3026万 | -1.78% | 20.73 | 3.62 |
| 06/10 | 672 | 689 | 665 | 686 | +3.55% | 30,000 | 69億802万 | -6.92% | 19.81 | 3.46 |
| 06/07 | 652 | 666 | 632 | 663 | +1.69% | 25,200 | 66億7137万 | -10.83% | 19.13 | 3.34 |
| 06/06 | 658 | 679 | 650 | 652 | -0.15% | 44,000 | 65億6060万 | -13.13% | 18.81 | 3.28 |
| 06/05 | 643 | 656 | 635 | 653 | +4.32% | 17,200 | 65億7067万 | -13.8% | 18.84 | 3.29 |
| 06/04 | 644 | 644 | 613 | 626 | -1.03% | 61,200 | 62億9878万 | -17.91% | 18.06 | 3.15 |
| 06/03 | 657 | 660 | 626 | 632 | -5.88% | 78,800 | 63億6424万 | -17.82% | 18.25 | 3.19 |
| 05/31 | 665 | 690 | 650 | 672 | +0.15% | 37,400 | 67億6200万 | -13.24% | 19.39 | 3.39 |
| 05/30 | 681 | 687 | 661 | 671 | -2.47% | 25,000 | 67億5193万 | -13.71% | 19.36 | 3.38 |
| 05/29 | 690 | 694 | 665 | 688 | -0.36% | 60,200 | 69億2312万 | -11.86% | 19.85 | 3.47 |
| 05/28 | 723 | 732 | 689 | 690 | -4.23% | 52,600 | 69億4830万 | -11.76% | 19.92 | 3.48 |
| 05/27 | 697 | 726 | 695 | 721 | +4.95% | 28,800 | 72億5543万 | -8.1% | 20.8 | 3.63 |
| 05/24 | 670 | 698 | 655 | 687 | -0.72% | 93,800 | 69億1305万 | -12.55% | 19.82 | 3.46 |
| 05/23 | 726 | 730 | 679 | 692 | -4.69% | 73,400 | 69億6340万 | -12.02% | 19.97 | 3.49 |
| 05/22 | 716 | 740 | 716 | 726 | +2.26% | 56,600 | 73億578万 | -7.81% | 20.95 | 3.66 |
| 05/21 | 706 | 725 | 695 | 710 | -0.91% | 88,200 | 71億4466万 | -9.85% | 20.49 | 3.58 |
| 05/20 | 756 | 769 | 703 | 716 | -7.73% | 131,400 | 72億1012万 | -9.25% | 20.67 | 3.61 |
| 05/17 | 778 | 810 | 756 | 776 | -1.83% | 90,800 | 78億1432万 | -1.77% | 22.41 | 3.91 |
| 05/16 | 841 | 841 | 791 | 791 | -6.78% | 71,600 | 79億6033万 | +0.32% | 22.82 | 3.99 |
| 05/15 | 825 | 850 | 820 | 848 | +5.02% | 75,800 | 85億3936万 | +7.89% | 24.49 | 4.28 |
| 05/14 | 850 | 856 | 761 | 808 | -5.17% | 266,400 | 81億3152万 | +3.53% | 23.32 | 4.07 |
| 05/13 | 855 | 893 | 835 | 852 | -0.7% | 150,200 | 85億7460万 | +9.73% | 24.59 | 4.29 |
| 05/10 | 853 | 910 | 831 | 858 | -0.23% | 136,400 | 86億3502万 | +11.65% | 24.76 | 4.32 |
| 05/09 | 891 | 913 | 840 | 860 | -3.26% | 143,800 | 86億5516万 | +12.8% | 24.82 | 4.33 |
| 05/08 | 861 | 913 | 846 | 889 | +1.95% | 127,600 | 89億4719万 | +17.53% | 25.65 | 4.48 |
| 05/07 | 825 | 890 | 820 | 872 | +5.76% | 116,200 | 87億7600万 | +16.36% | 25.16 | 4.39 |
| 04/26 | 820 | 838 | 807 | 824 | -1.14% | 76,200 | 82億9768万 | +11.05% | 23.79 | 4.15 |
| 04/25 | 844 | 847 | 818 | 834 | -0.06% | 97,400 | 83億9334万 | +12.94% | 24.07 | 4.2 |
| 04/24 | 800 | 845 | 782 | 834 | +5.44% | 144,600 | 83億9838万 | +13.47% | 24.08 | 4.2 |
| 04/23 | 802 | 810 | 778 | 791 | -0.06% | 108,800 | 79億6537万 | +8.21% | 22.84 | 3.99 |
| 04/22 | 750 | 800 | 744 | 792 | +5.89% | 148,800 | 79億7040万 | +8.57% | 22.85 | 3.99 |
| 04/19 | 744 | 757 | 741 | 748 | +0.47% | 21,200 | 75億2732万 | +3.1% | 21.58 | 3.77 |
| 04/18 | 759 | 759 | 737 | 744 | -2.11% | 56,600 | 74億9208万 | +3.05% | 21.48 | 3.75 |
| 04/17 | 736 | 763 | 722 | 760 | +3.33% | 82,000 | 76億5320万 | +5.56% | 21.94 | 3.83 |
| 04/16 | 738 | 749 | 726 | 736 | -0.34% | 37,200 | 74億648万 | +2.72% | 21.24 | 3.71 |
| 04/15 | 762 | 762 | 731 | 738 | +0.48% | 67,800 | 74億3166万 | +3.8% | 21.31 | 3.72 |
| 04/12 | 734 | 740 | 715 | 735 | +0.96% | 21,400 | 73億9641万 | +4.04% | 21.21 | 3.7 |
| 04/11 | 723 | 746 | 715 | 728 | +0.83% | 32,600 | 73億2592万 | +3.63% | 21.01 | 3.67 |
| 04/10 | 721 | 725 | 708 | 722 | 0% | 20,400 | 72億6550万 | +3.22% | 20.83 | 3.64 |
| 04/09 | 741 | 745 | 704 | 722 | -3.35% | 60,200 | 72億6550万 | +3.52% | 20.83 | 3.64 |
| 04/08 | 765 | 765 | 741 | 747 | +0.47% | 44,600 | 75億1725万 | +7.26% | 21.55 | 3.76 |
| 04/05 | 750 | 785 | 738 | 743 | +0.07% | 164,600 | 74億8201万 | +7.06% | 21.45 | 3.75 |
| 04/04 | 724 | 743 | 704 | 743 | +2.91% | 57,600 | 74億7697万 | +7.45% | 21.44 | 3.74 |
| 04/03 | 695 | 724 | 695 | 722 | +2.78% | 49,600 | 72億6550万 | +4.57% | 20.83 | 3.64 |
| 04/02 | 720 | 724 | 689 | 702 | +0.29% | 48,200 | 70億6914万 | +1.89% | 20.27 | 3.54 |
| 04/01 | 671 | 710 | 671 | 700 | +5.98% | 47,600 | 70億4900万 | +1.3% | 20.21 | 3.53 |
| 04/01 | 株式分割 1→2 |
| 03/29 | 701 | 714 | 661 | 661 | -6.58% | 71,000 | 66億5123万 | -4.55% | 19.07 | 3.33 |
| 03/28 | 705 | 710 | 695 | 707 | -1.39% | 39,800 | 71億1949万 | +1.87% | 20.41 | 3.56 |
| 03/27 | 725 | 751 | 707 | 717 | -0.07% | 42,000 | 72億2019万 | +3.46% | 20.7 | 3.61 |
| 03/26 | 698 | 736 | 697 | 718 | +2.68% | 52,000 | 72億2522万 | +4.14% | 20.92 | 3.65 |
| 03/25 | 687 | 715 | 685 | 699 | -2.65% | 54,000 | 70億3641万 | +2.16% | 20.38 | 3.56 |
| 03/22 | 738 | 750 | 716 | 718 | -3.75% | 91,200 | 72億2774万 | +5.55% | 20.93 | 3.65 |
| 03/20 | 738 | 756 | 729 | 746 | +1.19% | 91,200 | 75億970万 | +10.48% | 21.75 | 3.8 |
| 03/19 | 738 | 750 | 724 | 737 | -0.17% | 149,200 | 74億2159万 | +10.16% | 21.49 | 3.75 |
| 03/18 | 704 | 749 | 701 | 738 | +7.3% | 170,400 | 74億3417万 | +11.69% | 21.53 | 3.76 |
| 03/15 | 700 | 713 | 680 | 688 | +0.07% | 94,800 | 69億2816万 | +5.36% | 20.06 | 3.5 |
| 03/14 | 700 | 716 | 663 | 688 | +1.18% | 176,400 | 69億2312万 | +6.26% | 20.05 | 3.5 |
| 03/13 | 654 | 694 | 650 | 680 | +2.88% | 68,800 | 68億4256万 | +6.17% | 19.82 | 3.46 |
| 03/12 | 636 | 680 | 636 | 661 | +5.89% | 69,600 | 66億5123万 | +4.18% | 19.26 | 3.36 |
| 03/11 | 619 | 625 | 612 | 624 | +1.96% | 46,400 | 62億8116万 | -0.36% | 18.19 | 3.18 |
| 03/08 | 624 | 624 | 603 | 612 | -3.78% | 84,800 | 61億6032万 | -1.33% | 17.84 | 3.12 |
| 03/07 | 657 | 659 | 636 | 636 | -3.16% | 30,000 | 64億200万 | +3.54% | 18.54 | 3.24 |
| 03/06 | 668 | 668 | 648 | 657 | -1.72% | 56,000 | 66億1095万 | +8.15% | 19.15 | 3.34 |
| 03/05 | 688 | 688 | 666 | 668 | -4.16% | 56,800 | 67億2676万 | +11.33% | 19.48 | 3.4 |
| 03/04 | 691 | 704 | 675 | 697 | +1.2% | 59,200 | 70億1879万 | +17.74% | 20.33 | 3.55 |
| 03/01 | 696 | 705 | 688 | 689 | +0.8% | 39,200 | 69億3571万 | +17.94% | 20.09 | 3.51 |
| 02/28 | 707 | 713 | 680 | 683 | -4.37% | 88,000 | 68億8032万 | +18.62% | 19.93 | 3.48 |
| 02/27 | 698 | 729 | 690 | 715 | +2.55% | 83,600 | 71億9501万 | +26.01% | 20.84 | 3.64 |
| 02/26 | 743 | 750 | 689 | 697 | -6.38% | 144,400 | 70億1627万 | +25.31% | 20.32 | 3.55 |
| 02/25 | 727 | 761 | 707 | 744 | +4.09% | 101,200 | 74億9459万 | +36.06% | 21.71 | 3.79 |
| 02/22 | 732 | 732 | 708 | 715 | -2.36% | 101,600 | 72億5万 | +33.4% | 20.85 | 3.64 |
| 02/21 | 703 | 735 | 692 | 732 | +9.99% | 197,600 | 73億7375万 | +39.21% | 21.36 | 3.73 |
| 02/20 | 624 | 683 | 623 | 666 | +8.78% | 183,200 | 67億410万 | +29.27% | 19.42 | 3.39 |
| 02/19 | 614 | 614 | 606 | 612 | -0.24% | 17,200 | 61億6284万 | +20.95% | 17.85 | 3.12 |
| 02/18 | 603 | 625 | 600 | 614 | +2.98% | 52,400 | 61億7794万 | +22.95% | 17.89 | 3.12 |
| 02/15 | 594 | 600 | 580 | 596 | +0.34% | 55,600 | 59億9920万 | +21.33% | 17.37 | 3.03 |
| 02/14 | 597 | 610 | 573 | 594 | -0.63% | 98,400 | 59億7906万 | +22.17% | 17.32 | 3.02 |
| 02/13 | 579 | 619 | 574 | 598 | +11.32% | 452,800 | 60億1682万 | +24.74% | 17.43 | 3.04 |
| 02/12 | 515 | 537 | 483 | 537 | +1.8% | 90,000 | 54億507万 | +13.72% | 15.65 | 2.73 |
| 02/08 | 514 | 531 | 514 | 527 | -1.36% | 41,600 | 53億940万 | +12.9% | 15.38 | 2.68 |
| 02/07 | 537 | 537 | 515 | 535 | +1.42% | 63,200 | 53億8241万 | +15.44% | 15.59 | 2.72 |
| 02/06 | 536 | 537 | 515 | 527 | +3.08% | 84,000 | 53億689万 | +14.81% | 15.37 | 2.68 |
| 02/05 | 481 | 522 | 479 | 511 | +7.74% | 104,400 | 51億4828万 | +12.36% | 14.91 | 2.6 |
| 02/04 | 474 | 476 | 468 | 475 | +1.5% | 31,200 | 47億7821万 | +5.44% | 13.84 | 2.42 |
| 02/01 | 463 | 478 | 463 | 468 | -1.22% | 27,600 | 47億772万 | +4.35% | 13.63 | 2.38 |
| 01/31 | 463 | 473 | 463 | 473 | +3.27% | 31,600 | 47億6562万 | +5.64% | 13.8 | 2.41 |
| 01/30 | 468 | 473 | 456 | 458 | -1.87% | 39,600 | 46億1457万 | +1.83% | 13.36 | 2.33 |
