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 | 10/1, 株式分割 1→2 |
| 2019 |
| 06/28 | 669 | 690 | 667 | 686 | +2.69% | 44,600 | 193億4797万 | -1.44% | 22.88 | 3.8 |
| 06/27 | 676 | 680 | 661 | 668 | -0.22% | 27,600 | 188億4029万 | -4.16% | 22.28 | 3.7 |
| 06/26 | 684 | 698 | 658 | 670 | +3.88% | 115,800 | 188億8260万 | -4.08% | 22.33 | 3.71 |
| 06/25 | 686 | 692 | 639 | 645 | -6.05% | 149,000 | 181億7750万 | -7.8% | 21.49 | 3.57 |
| 06/24 | 677 | 701 | 677 | 686 | +0.73% | 48,400 | 193億4797万 | -2.14% | 22.88 | 3.8 |
| 06/21 | 703 | 703 | 681 | 681 | -2.3% | 22,400 | 192億695万 | -2.71% | 22.71 | 3.78 |
| 06/20 | 693 | 701 | 690 | 697 | +0.22% | 21,400 | 196億5821万 | -0.43% | 23.25 | 3.86 |
| 06/19 | 702 | 710 | 696 | 696 | -0.93% | 19,200 | 196億1590万 | -0.5% | 23.2 | 3.86 |
| 06/18 | 696 | 708 | 696 | 702 | +0.29% | 22,400 | 197億9923万 | +0.57% | 23.41 | 3.89 |
| 06/17 | 710 | 713 | 697 | 700 | -1.62% | 29,200 | 197億4282万 | +0.86% | 23.35 | 3.88 |
| 06/14 | 720 | 720 | 711 | 712 | +0.57% | 32,400 | 200億6717万 | +3.12% | 23.73 | 3.95 |
| 06/13 | 721 | 721 | 704 | 708 | -1.87% | 16,400 | 199億5435万 | +3.13% | 23.6 | 3.92 |
| 06/12 | 721 | 723 | 714 | 721 | -0.07% | 15,200 | 203億3511万 | +5.56% | 24.05 | 4 |
| 06/11 | 719 | 728 | 719 | 722 | 0% | 20,800 | 203億4921万 | +5.95% | 24.06 | 4 |
| 06/10 | 721 | 726 | 717 | 722 | +1.05% | 26,000 | 203億4921万 | +6.26% | 24.06 | 4 |
| 06/07 | 700 | 716 | 700 | 714 | +2.37% | 37,800 | 201億3768万 | +5.31% | 23.81 | 3.96 |
| 06/06 | 713 | 713 | 698 | 698 | -1.13% | 36,400 | 196億7231万 | +3.03% | 23.26 | 3.87 |
| 06/05 | 714 | 719 | 702 | 706 | +0.5% | 28,000 | 198億9795万 | +4.36% | 23.53 | 3.91 |
| 06/04 | 675 | 712 | 670 | 702 | +3.54% | 55,600 | 197億9923万 | +4% | 23.41 | 3.89 |
| 06/03 | 686 | 688 | 674 | 678 | -1.31% | 74,000 | 191億2233万 | +0.59% | 22.61 | 3.76 |
| 05/31 | 697 | 697 | 680 | 687 | -1.58% | 26,600 | 193億7617万 | +1.93% | 22.91 | 3.81 |
| 05/30 | 703 | 707 | 696 | 698 | +0.36% | 42,400 | 196億8641万 | +3.71% | 23.28 | 3.87 |
| 05/29 | 697 | 706 | 688 | 696 | -0.93% | 27,000 | 196億1590万 | +3.34% | 23.2 | 3.86 |
| 05/28 | 704 | 720 | 698 | 702 | +0.5% | 51,200 | 197億9923万 | +4.31% | 23.41 | 3.89 |
| 05/27 | 745 | 745 | 683 | 699 | -3.39% | 87,600 | 197億52万 | +3.79% | 23.3 | 3.87 |
| 05/24 | 702 | 736 | 700 | 723 | +5.24% | 113,800 | 203億9152万 | +7.59% | 24.11 | 4.01 |
| 05/23 | 705 | 713 | 687 | 687 | -1.93% | 45,000 | 193億7617万 | +2.54% | 22.91 | 3.81 |
| 05/22 | 698 | 706 | 693 | 701 | +2.56% | 54,200 | 197億5693万 | +4.71% | 23.36 | 3.88 |
| 05/21 | 668 | 687 | 664 | 683 | +2.4% | 30,800 | 192億6335万 | +2.25% | 22.78 | 3.79 |
| 05/20 | 688 | 705 | 662 | 667 | -3.12% | 70,400 | 188億1209万 | -0.3% | 22.25 | 3.7 |
| 05/17 | 672 | 693 | 663 | 689 | +2.53% | 95,000 | 194億1848万 | +2.76% | 22.96 | 3.82 |
| 05/16 | 669 | 672 | 653 | 672 | +2.28% | 52,600 | 189億3901万 | +0.37% | 22.4 | 3.72 |
| 05/15 | 617 | 658 | 617 | 657 | +7.36% | 47,600 | 185億1595万 | -2.01% | 21.9 | 3.64 |
| 05/14 | 590 | 638 | 564 | 612 | +1.33% | 87,400 | 172億4677万 | -8.73% | 20.39 | 3.39 |
| 05/13 | 630 | 632 | 604 | 604 | -2.74% | 33,200 | 170億2113万 | -10.19% | 20.13 | 3.35 |
| 05/10 | 619 | 643 | 614 | 621 | -0.8% | 69,600 | 175億60万 | -7.94% | 20.69 | 3.44 |
| 05/09 | 652 | 655 | 621 | 626 | -5.66% | 56,800 | 176億4162万 | -7.33% | 20.86 | 3.47 |
| 05/08 | 680 | 686 | 659 | 663 | -3% | 41,600 | 186億9927万 | -1.92% | 22.11 | 3.68 |
| 05/07 | 678 | 705 | 675 | 684 | +0.89% | 62,800 | 192億7746万 | +1.26% | 22.8 | 3.79 |
| 04/26 | 683 | 683 | 672 | 678 | -1.81% | 21,800 | 191億823万 | +0.97% | 22.6 | 3.76 |
| 04/25 | 684 | 690 | 677 | 690 | +0.88% | 30,600 | 194億6078万 | +3.29% | 23.01 | 3.83 |
| 04/24 | 690 | 704 | 682 | 684 | +0.74% | 45,000 | 192億9156万 | +2.86% | 22.81 | 3.79 |
| 04/23 | 674 | 700 | 673 | 679 | +0.44% | 54,800 | 191億5054万 | +2.57% | 22.65 | 3.77 |
| 04/22 | 671 | 683 | 665 | 676 | +0.75% | 22,600 | 190億6593万 | +2.58% | 22.55 | 3.75 |
| 04/19 | 669 | 696 | 669 | 671 | +0.37% | 56,000 | 189億2491万 | +2.13% | 22.38 | 3.72 |
| 04/18 | 701 | 704 | 668 | 669 | -5.58% | 76,000 | 188億5440万 | +2.22% | 22.3 | 3.71 |
| 04/17 | 697 | 715 | 693 | 708 | +1.65% | 57,600 | 199億6846万 | +8.76% | 23.61 | 3.93 |
| 04/16 | 696 | 699 | 683 | 697 | +0.07% | 25,200 | 196億4411万 | +7.65% | 23.23 | 3.86 |
| 04/15 | 669 | 697 | 669 | 696 | +5.22% | 83,200 | 196億3001万 | +8.24% | 23.21 | 3.86 |
| 04/12 | 669 | 677 | 661 | 662 | -1.05% | 10,400 | 186億5697万 | +3.85% | 22.06 | 3.67 |
| 04/11 | 674 | 674 | 663 | 669 | -1.26% | 11,400 | 188億5440万 | +5.61% | 22.3 | 3.71 |
| 04/10 | 675 | 679 | 660 | 677 | -0.44% | 22,600 | 190億9413万 | +7.46% | 22.58 | 3.75 |
| 04/09 | 700 | 700 | 669 | 680 | -2.86% | 48,400 | 191億7874万 | +8.63% | 22.68 | 3.77 |
| 04/08 | 693 | 706 | 692 | 700 | +1.08% | 72,200 | 197億4282万 | +12.72% | 23.35 | 3.88 |
| 04/05 | 675 | 693 | 673 | 693 | +2.67% | 72,000 | 195億3129万 | +12.42% | 23.1 | 3.84 |
| 04/04 | 677 | 687 | 669 | 675 | -0.37% | 79,000 | 190億2362万 | +10.39% | 22.5 | 3.74 |
| 04/03 | 657 | 679 | 649 | 677 | +3.2% | 67,600 | 190億9413万 | +11.53% | 22.58 | 3.75 |
| 04/02 | 678 | 678 | 652 | 656 | -3.03% | 46,400 | 185億185万 | +8.97% | 21.88 | 3.64 |
| 04/01 | 650 | 679 | 650 | 677 | +4.97% | 116,600 | 190億8003万 | +12.94% | 22.56 | 3.75 |
| 03/29 | 660 | 663 | 642 | 645 | -1.45% | 45,800 | 181億7750万 | +8.32% | 21.49 | 3.57 |
| 03/28 | 633 | 655 | 623 | 654 | +3.4% | 80,200 | 184億4544万 | +10.66% | 21.81 | 3.63 |
| 03/27 | 638 | 638 | 623 | 633 | -0.94% | 51,800 | 178億3905万 | +7.57% | 21.09 | 3.51 |
| 03/26 | 605 | 639 | 603 | 639 | +7.85% | 81,800 | 180億827万 | +8.96% | 21.29 | 3.54 |
| 03/25 | 593 | 605 | 590 | 592 | -2.63% | 30,000 | 166億9679万 | +1.54% | 19.74 | 3.28 |
| 03/22 | 599 | 611 | 595 | 608 | +0.58% | 13,200 | 171億4805万 | +4.83% | 20.28 | 3.37 |
| 03/20 | 607 | 614 | 577 | 605 | -1.14% | 48,600 | 170億4934万 | +4.77% | 20.16 | 3.35 |
| 03/19 | 608 | 622 | 605 | 612 | -0.65% | 48,400 | 172億4677万 | +6.35% | 20.39 | 3.39 |
| 03/18 | 618 | 629 | 608 | 616 | -0.16% | 53,400 | 173億5958万 | +7.6% | 20.53 | 3.41 |
| 03/15 | 613 | 625 | 603 | 617 | +0.9% | 71,600 | 173億8779万 | +8.92% | 20.56 | 3.42 |
| 03/14 | 591 | 622 | 591 | 611 | +3.38% | 75,600 | 172億3266万 | +9.11% | 20.38 | 3.39 |
| 03/13 | 597 | 604 | 583 | 591 | -1.17% | 40,600 | 166億6858万 | +6.49% | 19.71 | 3.28 |
| 03/12 | 591 | 604 | 588 | 598 | +1.27% | 59,000 | 168億6601万 | +8.53% | 19.94 | 3.32 |
| 03/11 | 555 | 592 | 548 | 591 | +6.4% | 78,800 | 166億5448万 | +8.15% | 19.69 | 3.27 |
| 03/08 | 559 | 566 | 551 | 555 | -2.89% | 53,600 | 156億5324万 | +2.59% | 18.51 | 3.08 |
| 03/07 | 575 | 580 | 559 | 572 | -0.44% | 31,200 | 161億1860万 | +6.03% | 19.06 | 3.17 |
| 03/06 | 572 | 583 | 566 | 574 | -0.17% | 50,600 | 161億8911万 | +6.89% | 19.14 | 3.18 |
| 03/05 | 569 | 583 | 567 | 575 | +1.77% | 47,000 | 162億1732万 | +7.88% | 19.18 | 3.19 |
| 03/04 | 574 | 574 | 560 | 565 | -0.44% | 14,600 | 159億3528万 | +6.81% | 18.84 | 3.13 |
| 03/01 | 570 | 576 | 566 | 568 | -0.35% | 23,400 | 160億579万 | +8.1% | 18.93 | 3.15 |
| 02/28 | 567 | 578 | 566 | 570 | -0.52% | 24,200 | 160億6220万 | +9.1% | 18.99 | 3.16 |
| 02/27 | 554 | 574 | 554 | 573 | +2.14% | 21,800 | 161億4681万 | +10.31% | 19.09 | 3.17 |
| 02/26 | 565 | 567 | 552 | 561 | -1.49% | 64,000 | 158億836万 | +8.83% | 18.69 | 3.11 |
| 02/25 | 576 | 579 | 562 | 569 | -1.22% | 23,200 | 160億4809万 | +11.13% | 18.98 | 3.16 |
| 02/22 | 553 | 578 | 553 | 576 | +3.04% | 27,600 | 162億4552万 | +13.16% | 19.21 | 3.19 |
| 02/21 | 566 | 574 | 557 | 559 | -1.84% | 26,400 | 157億6605万 | +10.69% | 18.64 | 3.1 |
| 02/20 | 577 | 585 | 567 | 570 | -2.23% | 28,000 | 160億6220万 | +13.22% | 18.99 | 3.16 |
| 02/19 | 564 | 591 | 560 | 583 | +1.92% | 38,400 | 164億2885万 | +16.73% | 19.43 | 3.23 |
| 02/18 | 543 | 591 | 540 | 572 | +8.75% | 149,600 | 161億1860万 | +15.45% | 19.06 | 3.17 |
| 02/15 | 527 | 530 | 512 | 526 | -0.28% | 35,000 | 148億2122万 | +6.81% | 17.53 | 2.91 |
| 02/14 | 538 | 545 | 521 | 527 | -2.14% | 32,800 | 148億6352万 | +7.55% | 17.58 | 2.92 |
| 02/13 | 540 | 542 | 510 | 539 | -0.83% | 101,600 | 151億8787万 | +10.35% | 17.96 | 2.99 |
| 02/12 | 477 | 549 | 474 | 543 | +14.68% | 167,800 | 153億1479万 | +11.96% | 18.11 | 3.01 |
| 02/08 | 469 | 483 | 467 | 474 | +0.32% | 28,200 | 133億5461万 | -1.56% | 15.79 | 2.63 |
| 02/07 | 484 | 484 | 469 | 472 | -3.48% | 34,400 | 133億1230万 | -1.87% | 15.74 | 2.62 |
| 02/06 | 476 | 492 | 476 | 489 | +2.73% | 27,600 | 137億9177万 | +1.88% | 16.31 | 2.71 |
| 02/05 | 488 | 493 | 471 | 476 | +0.63% | 28,800 | 134億2512万 | -0.63% | 15.88 | 2.64 |
| 02/04 | 484 | 485 | 473 | 473 | -1.77% | 28,400 | 133億4051万 | -1.25% | 15.78 | 2.62 |
| 02/01 | 503 | 505 | 471 | 482 | -4.27% | 72,200 | 135億8024万 | +0.52% | 16.06 | 2.67 |
| 01/31 | 505 | 511 | 487 | 503 | -0.79% | 62,000 | 141億8663万 | +4.79% | 16.78 | 2.79 |
| 01/30 | 473 | 507 | 461 | 507 | +7.64% | 78,400 | 142億9944万 | +5.63% | 16.91 | 2.81 |
