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 |
|---|
| 2022 | 4/20, 株式分割 1→2 |
| 2022 | 4/19, 株式分割 1→2 |
| 2019 |
| 06/28 | 150 | 150 | 146 | 150 | -0.66% | 118,000 | 90億4517万 | -0.17% | 11.24 | 0.79 |
| 06/27 | 150 | 151 | 149 | 151 | +1.34% | 113,600 | 91億557万 | +1.17% | 11.31 | 0.8 |
| 06/26 | 149 | 150 | 147 | 149 | -3.88% | 132,400 | 89億8477万 | -0.17% | 11.16 | 0.78 |
| 06/25 | 156 | 156 | 154 | 155 | 0% | 173,200 | 93億4718万 | +3.86% | 11.61 | 0.82 |
| 06/24 | 155 | 157 | 154 | 155 | -0.64% | 173,600 | 93億4718万 | +4.56% | 11.61 | 0.82 |
| 06/21 | 155 | 156 | 152 | 156 | +0.48% | 207,600 | 94億758万 | +5.24% | 11.69 | 0.82 |
| 06/20 | 152 | 155 | 151 | 155 | +2.99% | 136,800 | 93億6228万 | +4.73% | 11.63 | 0.82 |
| 06/19 | 151 | 154 | 151 | 151 | +1.52% | 158,400 | 90億9047万 | +2.38% | 11.29 | 0.79 |
| 06/18 | 152 | 154 | 148 | 148 | -2.95% | 158,400 | 89億5457万 | +0.17% | 11.12 | 0.78 |
| 06/17 | 153 | 153 | 150 | 153 | +0.33% | 139,200 | 92億2637万 | +3.21% | 11.46 | 0.81 |
| 06/14 | 156 | 156 | 151 | 152 | +0.83% | 152,000 | 91億9617万 | +2.87% | 11.43 | 0.8 |
| 06/13 | 152 | 153 | 150 | 151 | -1.63% | 166,400 | 91億2067万 | +2.03% | 11.33 | 0.8 |
| 06/12 | 157 | 157 | 153 | 154 | -0.97% | 160,400 | 92億7168万 | +3.72% | 11.52 | 0.81 |
| 06/11 | 151 | 157 | 150 | 155 | +2.31% | 290,000 | 93億6228万 | +4.73% | 11.63 | 0.82 |
| 06/10 | 150 | 152 | 149 | 152 | +2.02% | 170,400 | 91億5087万 | +1.68% | 11.37 | 0.8 |
| 06/07 | 148 | 150 | 146 | 149 | +1.02% | 168,400 | 89億6967万 | -0.34% | 11.14 | 0.78 |
| 06/06 | 151 | 153 | 147 | 147 | -2.81% | 111,200 | 88億7906万 | -1.34% | 11.03 | 0.78 |
| 06/05 | 145 | 155 | 144 | 151 | +6.14% | 456,000 | 91億3577万 | +0.83% | 11.35 | 0.8 |
| 06/04 | 142 | 143 | 138 | 143 | +1.97% | 110,000 | 86億726万 | -5% | 10.69 | 0.75 |
| 06/03 | 141 | 143 | 137 | 140 | -1.76% | 292,400 | 84億4115万 | -6.83% | 10.49 | 0.74 |
| 05/31 | 145 | 146 | 141 | 142 | -4.05% | 282,800 | 85億9216万 | -5.79% | 10.67 | 0.75 |
| 05/30 | 147 | 159 | 144 | 148 | +1.89% | 951,600 | 89億5457万 | -2.47% | 11.12 | 0.78 |
| 05/29 | 144 | 148 | 140 | 146 | +0.87% | 248,400 | 87億8846万 | -4.28% | 10.92 | 0.77 |
| 05/28 | 145 | 145 | 142 | 144 | +0.17% | 88,000 | 87億1296万 | -5.72% | 10.82 | 0.76 |
| 05/27 | 141 | 145 | 141 | 144 | +1.95% | 100,800 | 86億9786万 | -5.88% | 10.81 | 0.76 |
| 05/24 | 145 | 145 | 140 | 141 | -0.53% | 151,200 | 85億3175万 | -8.28% | 10.6 | 0.75 |
| 05/23 | 145 | 146 | 142 | 142 | -2.74% | 101,200 | 85億7705万 | -8.39% | 10.66 | 0.75 |
| 05/22 | 143 | 150 | 142 | 146 | +3.18% | 387,200 | 88億1866万 | -6.41% | 10.96 | 0.77 |
| 05/21 | 148 | 148 | 142 | 142 | -4.23% | 338,400 | 85億4685万 | -9.87% | 10.62 | 0.75 |
| 05/20 | 152 | 154 | 147 | 148 | -2.31% | 168,000 | 89億2437万 | -6.49% | 11.09 | 0.78 |
| 05/17 | 151 | 153 | 149 | 151 | +4.85% | 307,200 | 91億3577万 | -4.27% | 11.35 | 0.8 |
| 05/16 | 151 | 152 | 144 | 144 | -8.99% | 554,000 | 87億1296万 | -9.28% | 10.82 | 0.76 |
| 05/15 | 156 | 159 | 155 | 159 | +1.77% | 255,200 | 95億7368万 | -0.94% | 11.89 | 0.84 |
| 05/14 | 150 | 156 | 149 | 156 | -0.32% | 305,200 | 94億758万 | -2.66% | 11.69 | 0.82 |
| 05/13 | 155 | 161 | 155 | 156 | +1.13% | 318,000 | 94億3778万 | -2.34% | 11.73 | 0.82 |
| 05/10 | 152 | 158 | 151 | 155 | +0.98% | 214,800 | 93億3208万 | -4.04% | 11.59 | 0.82 |
| 05/09 | 158 | 158 | 152 | 153 | -3.32% | 286,400 | 92億4147万 | -5.56% | 11.48 | 0.81 |
| 05/08 | 159 | 160 | 156 | 158 | -1.09% | 242,000 | 95億5858万 | -2.31% | 11.88 | 0.83 |
| 05/07 | 159 | 162 | 157 | 160 | +0.63% | 232,000 | 96億6429万 | -1.23% | 12.01 | 0.84 |
| 04/26 | 155 | 160 | 152 | 159 | +2.58% | 349,600 | 96億389万 | -1.85% | 11.93 | 0.84 |
| 04/25 | 157 | 158 | 152 | 155 | -1.43% | 645,600 | 93億6228万 | -4.32% | 11.63 | 0.82 |
| 04/24 | 157 | 161 | 156 | 157 | +0.32% | 280,800 | 94億9818万 | -2.93% | 11.8 | 0.83 |
| 04/23 | 155 | 160 | 154 | 157 | +0.32% | 330,800 | 94億6798万 | -3.24% | 11.76 | 0.83 |
| 04/22 | 157 | 159 | 155 | 156 | -1.11% | 210,400 | 94億495万 | -3.55% | 11.62 | 0.82 |
| 04/19 | 156 | 159 | 156 | 158 | +2.1% | 264,000 | 95億1028万 | -3.07% | 11.75 | 0.83 |
| 04/18 | 160 | 161 | 154 | 155 | -4.18% | 340,800 | 93億1466万 | -5.64% | 11.51 | 0.81 |
| 04/17 | 158 | 162 | 158 | 162 | +2.05% | 230,000 | 97億2096万 | -2.12% | 12.01 | 0.84 |
| 04/16 | 161 | 162 | 158 | 158 | -2.01% | 317,600 | 95億2533万 | -4.09% | 11.77 | 0.83 |
| 04/15 | 162 | 166 | 161 | 162 | -0.31% | 354,000 | 97億2096万 | -2.71% | 12.01 | 0.84 |
| 04/12 | 164 | 165 | 161 | 162 | -0.77% | 197,600 | 97億5105万 | -2.99% | 12.05 | 0.85 |
| 04/11 | 164 | 167 | 163 | 163 | +0.15% | 231,600 | 98億2629万 | -2.83% | 12.14 | 0.85 |
| 04/10 | 162 | 167 | 161 | 163 | -1.36% | 368,400 | 98億1124万 | -2.98% | 12.12 | 0.85 |
| 04/09 | 170 | 174 | 165 | 165 | -1.64% | 342,000 | 99億4667万 | -2.22% | 12.29 | 0.86 |
| 04/08 | 168 | 170 | 166 | 168 | +0.75% | 257,200 | 101億1220万 | -1.18% | 12.49 | 0.88 |
| 04/05 | 165 | 168 | 163 | 167 | +2.14% | 243,200 | 100億3696万 | -1.91% | 12.4 | 0.87 |
| 04/04 | 166 | 167 | 163 | 163 | -2.39% | 200,400 | 98億2629万 | -4.53% | 12.14 | 0.85 |
| 04/03 | 165 | 169 | 163 | 167 | +2.76% | 417,600 | 100億6706万 | -3.88% | 12.44 | 0.87 |
| 04/02 | 172 | 172 | 161 | 163 | -4.26% | 681,600 | 97億9620万 | -7% | 12.1 | 0.85 |
| 04/01 | 169 | 173 | 167 | 170 | +1.95% | 528,400 | 102億3259万 | -3.41% | 12.64 | 0.89 |
| 03/29 | 169 | 169 | 164 | 167 | -1.77% | 518,000 | 100億3696万 | -4.17% | 12.4 | 0.87 |
| 03/28 | 167 | 172 | 163 | 170 | +2.26% | 806,400 | 102億1754万 | -1.88% | 12.62 | 0.89 |
| 03/27 | 161 | 168 | 160 | 166 | +2% | 410,800 | 99億9182万 | -3.49% | 12.35 | 0.87 |
| 03/26 | 158 | 164 | 158 | 163 | +3.83% | 693,200 | 97億9620万 | -4.82% | 12.1 | 0.85 |
| 03/25 | 157 | 159 | 155 | 157 | -1.72% | 416,000 | 94億3505万 | -7.79% | 11.66 | 0.82 |
| 03/22 | 151 | 166 | 151 | 160 | +5.63% | 1,524,400 | 96億57万 | -5.62% | 11.86 | 0.83 |
| 03/20 | 156 | 157 | 151 | 151 | -3.82% | 737,200 | 90億8894万 | -9.58% | 11.23 | 0.79 |
| 03/19 | 165 | 165 | 157 | 157 | -5.14% | 897,200 | 94億5009万 | -5.42% | 11.68 | 0.82 |
| 03/18 | 171 | 172 | 164 | 166 | -3.64% | 974,400 | 99億6172万 | +0.3% | 12.31 | 0.87 |
| 03/15 | 177 | 178 | 172 | 172 | -2.97% | 755,200 | 103億3792万 | +5.37% | 12.77 | 0.9 |
| 03/14 | 178 | 179 | 176 | 177 | 0% | 298,400 | 106億5393万 | +9.94% | 13.16 | 0.93 |
| 03/13 | 178 | 183 | 176 | 177 | -0.42% | 734,000 | 106億5393万 | +10.63% | 13.16 | 0.93 |
| 03/12 | 178 | 184 | 176 | 178 | +0.99% | 953,600 | 106億9907万 | +12.5% | 13.22 | 0.93 |
| 03/11 | 185 | 189 | 175 | 176 | -4.48% | 1,470,800 | 105億9374万 | +13.55% | 13.09 | 0.92 |
| 03/08 | 178 | 185 | 169 | 184 | +1.1% | 2,834,400 | 110億9032万 | +20.42% | 13.7 | 0.96 |
| 03/07 | 175 | 191 | 173 | 182 | +3.11% | 4,001,600 | 109億6993万 | +20.7% | 13.55 | 0.95 |
| 03/06 | 177 | 182 | 174 | 177 | +1.43% | 1,811,600 | 106億3888万 | +18.62% | 13.14 | 0.92 |
| 03/05 | 184 | 185 | 173 | 174 | -7.19% | 2,754,400 | 104億8840万 | +18.54% | 12.96 | 0.91 |
| 03/04 | 195 | 200 | 186 | 188 | -1.31% | 3,689,600 | 113億99万 | +29.48% | 13.96 | 0.98 |
| 03/01 | 197 | 202 | 184 | 190 | -1.81% | 5,689,200 | 114億5147万 | +33.04% | 14.15 | 0.99 |
| 02/28 | 207 | 207 | 194 | 194 | -16.22% | 9,304,000 | 116億6214万 | +38.39% | 14.41 | 1.01 |
| 02/27 | 231 | 231 | 231 | 231 | +19.35% | 3,027,200 | 139億1933万 | +68.8% | 17.2 | 1.21 |
| 02/26 | 194 | 194 | 194 | 194 | +14.81% | 136,400 | 116億6214万 | +45.68% | 14.41 | 1.01 |
| 02/25 | 144 | 169 | 144 | 169 | +17.39% | 1,145,600 | 101億5735万 | +28.82% | 12.55 | 0.88 |
| 02/22 | 140 | 144 | 139 | 144 | +1.41% | 270,000 | 86億5255万 | +11.43% | 10.69 | 0.75 |
| 02/21 | 140 | 142 | 137 | 142 | +1.07% | 292,000 | 84億9135万 | +10.74% | 10.79 | 0.76 |
| 02/20 | 133 | 140 | 131 | 140 | +5.65% | 377,600 | 84億149万 | +10.43% | 10.67 | 0.75 |
| 02/19 | 134 | 137 | 130 | 133 | -2.21% | 317,200 | 79億5221万 | +5.36% | 10.1 | 0.71 |
| 02/18 | 130 | 136 | 128 | 136 | +5.85% | 329,600 | 81億3192万 | +7.74% | 10.33 | 0.73 |
| 02/15 | 123 | 129 | 122 | 128 | +3.64% | 360,000 | 76億8265万 | +2.6% | 9.76 | 0.69 |
| 02/14 | 133 | 133 | 121 | 124 | -2.75% | 1,146,000 | 74億1308万 | -1% | 9.42 | 0.66 |
| 02/13 | 125 | 127 | 122 | 127 | +2.21% | 171,200 | 76億2274万 | +1.8% | 9.68 | 0.68 |
| 02/12 | 122 | 127 | 122 | 125 | +1.01% | 164,400 | 74億5801万 | -0.4% | 9.47 | 0.67 |
| 02/08 | 125 | 125 | 121 | 123 | -1.6% | 120,000 | 73億8313万 | -1.4% | 9.38 | 0.66 |
| 02/07 | 128 | 128 | 125 | 125 | -1.76% | 49,600 | 75億293万 | +1.01% | 9.53 | 0.67 |
| 02/06 | 128 | 130 | 126 | 128 | -0.39% | 139,600 | 76億3772万 | +2.82% | 9.7 | 0.68 |
| 02/05 | 126 | 129 | 126 | 128 | +1.39% | 80,800 | 76億6767万 | +4.07% | 9.74 | 0.68 |
| 02/04 | 126 | 129 | 126 | 126 | +1.2% | 97,200 | 75億6284万 | +3.48% | 9.61 | 0.68 |
| 02/01 | 125 | 126 | 124 | 125 | -0.2% | 92,800 | 74億7298万 | +3.1% | 9.49 | 0.67 |
| 01/31 | 126 | 131 | 125 | 125 | -0.4% | 152,000 | 74億8796万 | +3.31% | 9.51 | 0.67 |
| 01/30 | 125 | 127 | 122 | 126 | -0.59% | 340,800 | 75億1791万 | +4.58% | 9.55 | 0.67 |
