株価チャート
2019/02/01～2019/07/02
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 | 2/1, 株式分割 1→2 |
| 2019 |
| 07/02 | 413 | 417 | 408 | 413 | +0.12% | 15,600 | 29億1984万 | +7.14% | 3.97 | 0.92 |
| 07/01 | 404 | 413 | 403 | 412 | +3.13% | 20,400 | 29億1630万 | +7.29% | 3.97 | 0.92 |
| 06/28 | 397 | 400 | 394 | 400 | +0.5% | 4,400 | 28億2782万 | +4.31% | 7.46 | 1.11 |
| 06/27 | 392 | 400 | 392 | 398 | +1.02% | 6,600 | 28億1366万 | +3.79% | 7.43 | 1.11 |
| 06/26 | 396 | 402 | 392 | 394 | -0.88% | 17,400 | 27億8535万 | +2.74% | 7.35 | 1.1 |
| 06/25 | 408 | 418 | 397 | 397 | -2.34% | 45,200 | 28億1012万 | +3.66% | 7.42 | 1.1 |
| 06/24 | 392 | 407 | 392 | 407 | +3.17% | 40,000 | 28億7736万 | +6.14% | 7.59 | 1.13 |
| 06/21 | 391 | 394 | 388 | 394 | +0.77% | 20,200 | 27億8888万 | +3.14% | 7.36 | 1.1 |
| 06/20 | 397 | 397 | 389 | 391 | -0.38% | 29,800 | 27億6765万 | +2.36% | 7.31 | 1.09 |
| 06/19 | 383 | 395 | 382 | 393 | +3.43% | 24,200 | 27億7827万 | +2.75% | 7.33 | 1.09 |
| 06/18 | 388 | 388 | 376 | 380 | -0.65% | 27,000 | 26億8625万 | -0.39% | 7.09 | 1.06 |
| 06/17 | 388 | 388 | 375 | 382 | -0.13% | 27,000 | 27億394万 | +0.26% | 7.14 | 1.06 |
| 06/14 | 379 | 384 | 378 | 383 | +0.26% | 14,000 | 27億748万 | +0.13% | 7.15 | 1.06 |
| 06/13 | 378 | 382 | 375 | 382 | +1.06% | 11,400 | 27億40万 | -0.65% | 7.13 | 1.06 |
| 06/12 | 376 | 379 | 374 | 378 | -0.26% | 17,800 | 26億7209万 | -1.95% | 7.05 | 1.05 |
| 06/11 | 376 | 379 | 373 | 379 | +0.66% | 12,800 | 26億7917万 | -1.94% | 7.07 | 1.05 |
| 06/10 | 375 | 385 | 374 | 376 | +1.76% | 22,200 | 26億6147万 | -3.09% | 7.03 | 1.05 |
| 06/07 | 375 | 375 | 368 | 370 | -0.14% | 24,600 | 26億1546万 | -5.01% | 6.9 | 1.03 |
| 06/06 | 375 | 378 | 370 | 370 | +0.41% | 20,800 | 26億1900万 | -5.13% | 6.91 | 1.03 |
| 06/05 | 370 | 370 | 365 | 369 | +0.96% | 14,600 | 26億839万 | -5.99% | 6.88 | 1.03 |
| 06/04 | 365 | 369 | 358 | 365 | -0.95% | 36,400 | 25億8361万 | -7.59% | 6.82 | 1.02 |
| 06/03 | 379 | 383 | 365 | 369 | -2.51% | 39,400 | 26億839万 | -6.71% | 6.88 | 1.03 |
| 05/31 | 376 | 383 | 376 | 378 | +0.67% | 16,800 | 26億7563万 | -4.06% | 7.06 | 1.05 |
| 05/30 | 384 | 385 | 375 | 376 | -2.09% | 28,600 | 26億5793万 | -4.7% | 7.02 | 1.04 |
| 05/29 | 384 | 386 | 378 | 384 | -0.65% | 19,200 | 27億1456万 | -2.66% | 7.17 | 1.07 |
| 05/28 | 392 | 392 | 386 | 386 | -1.53% | 8,600 | 27億3226万 | -1.78% | 7.21 | 1.07 |
| 05/27 | 397 | 397 | 387 | 392 | +0.38% | 12,400 | 27億7473万 | 0% | 7.32 | 1.09 |
| 05/24 | 390 | 393 | 387 | 391 | +0.26% | 12,800 | 27億6411万 | +0.13% | 7.3 | 1.09 |
| 05/23 | 396 | 396 | 388 | 390 | -1.02% | 24,600 | 27億5703万 | +0.13% | 7.28 | 1.08 |
| 05/22 | 395 | 402 | 391 | 394 | +0.51% | 22,600 | 27億8535万 | +1.42% | 7.35 | 1.1 |
| 05/21 | 394 | 397 | 387 | 392 | -0.51% | 47,600 | 27億7119万 | +1.16% | 7.31 | 1.09 |
| 05/20 | 391 | 394 | 389 | 394 | +0.64% | 16,400 | 27億8535万 | +1.94% | 7.35 | 1.1 |
| 05/17 | 388 | 394 | 387 | 391 | +1.69% | 22,000 | 27億6765万 | +1.56% | 7.31 | 1.09 |
| 05/16 | 383 | 387 | 378 | 385 | +1.99% | 26,800 | 27億2164万 | +0.13% | 7.18 | 1.07 |
| 05/15 | 375 | 382 | 371 | 377 | -1.57% | 50,600 | 26億6855万 | -1.57% | 7.04 | 1.05 |
| 05/14 | 382 | 392 | 377 | 383 | -4.25% | 60,200 | 27億1102万 | 0% | 7.16 | 1.07 |
| 05/13 | 419 | 421 | 393 | 400 | -5.55% | 111,800 | 28億3136万 | +4.44% | 7.47 | 1.11 |
| 05/10 | 411 | 425 | 403 | 424 | +2.05% | 77,800 | 29億9770万 | +10.86% | 7.91 | 1.18 |
| 05/09 | 402 | 417 | 398 | 415 | +3.11% | 71,800 | 29億3753万 | +8.92% | 7.75 | 1.15 |
| 05/08 | 411 | 418 | 401 | 403 | -4.96% | 63,200 | 28億4905万 | +5.92% | 7.52 | 1.12 |
| 05/07 | 420 | 427 | 408 | 424 | +1.07% | 102,600 | 29億9770万 | +11.45% | 7.91 | 1.18 |
| 04/26 | 415 | 438 | 411 | 419 | +6.08% | 477,800 | 29億6584万 | +10.26% | 7.83 | 1.17 |
| 04/25 | 407 | 409 | 393 | 395 | -2.95% | 91,800 | 27億9596万 | +4.77% | 7.38 | 1.1 |
| 04/24 | 456 | 459 | 400 | 407 | -7.29% | 843,400 | 28億8090万 | +8.24% | 7.6 | 1.13 |
| 04/23 | 439 | 439 | 439 | 439 | +20.6% | 14,000 | 31億741万 | +17.38% | 8.2 | 1.22 |
| 04/22 | 364 | 371 | 364 | 364 | +0.41% | 4,400 | 25億7653万 | -1.89% | 6.8 | 1.01 |
| 04/19 | 366 | 371 | 362 | 363 | -0.96% | 7,600 | 25億6592万 | -2.29% | 6.77 | 1.01 |
| 04/18 | 367 | 377 | 364 | 366 | -0.54% | 20,400 | 25億9069万 | -1.61% | 6.84 | 1.02 |
| 04/17 | 360 | 368 | 358 | 368 | +2.22% | 15,400 | 26億485万 | -1.08% | 6.88 | 1.02 |
| 04/16 | 359 | 363 | 359 | 360 | -0.41% | 3,600 | 25億4822万 | -3.49% | 6.73 | 1 |
| 04/15 | 365 | 365 | 356 | 362 | +2.41% | 13,000 | 25億5884万 | -3.08% | 6.75 | 1.01 |
| 04/12 | 363 | 363 | 353 | 353 | -1.53% | 16,800 | 24億9867万 | -5.61% | 6.6 | 0.98 |
| 04/11 | 359 | 365 | 359 | 359 | -0.83% | 18,600 | 25億3760万 | -4.4% | 6.7 | 1 |
| 04/10 | 366 | 366 | 360 | 362 | -1.09% | 31,200 | 25億5884万 | -4.11% | 6.75 | 1.01 |
| 04/09 | 372 | 372 | 365 | 366 | -0.41% | 5,400 | 25億8715万 | -3.05% | 6.83 | 1.02 |
| 04/08 | 370 | 377 | 366 | 367 | -0.68% | 15,200 | 25億9777万 | -2.91% | 6.86 | 1.02 |
| 04/05 | 371 | 376 | 369 | 370 | -0.14% | 8,600 | 26億1546万 | -2.51% | 6.9 | 1.03 |
| 04/04 | 374 | 377 | 368 | 370 | -0.54% | 11,200 | 26億1900万 | -2.37% | 6.91 | 1.03 |
| 04/03 | 365 | 372 | 364 | 372 | +0.54% | 12,800 | 26億3316万 | -1.85% | 6.95 | 1.04 |
| 04/02 | 376 | 376 | 363 | 370 | -1.46% | 44,400 | 26億1900万 | -2.37% | 6.91 | 1.03 |
| 04/01 | 392 | 392 | 375 | 376 | -2.47% | 47,800 | 26億5793万 | -1.18% | 7.02 | 1.04 |
| 03/29 | 390 | 395 | 376 | 385 | -1.16% | 57,000 | 27億2518万 | +1.32% | 7.19 | 1.07 |
| 03/28 | 404 | 404 | 386 | 390 | -3.59% | 57,200 | 27億5703万 | +2.5% | 7.28 | 1.08 |
| 03/27 | 396 | 415 | 395 | 404 | -0.12% | 72,600 | 28億5967万 | +6.6% | 7.55 | 1.12 |
| 03/26 | 400 | 407 | 378 | 405 | +1.13% | 198,000 | 28億6321万 | +7.01% | 7.56 | 1.13 |
| 03/25 | 380 | 436 | 376 | 400 | +10.8% | 643,000 | 28億3136万 | +6.1% | 7.47 | 1.11 |
| 03/22 | 362 | 363 | 355 | 361 | -0.28% | 15,400 | 25億5530万 | -3.99% | 6.74 | 1 |
| 03/20 | 362 | 367 | 360 | 362 | -0.41% | 16,200 | 25億6238万 | -3.98% | 6.76 | 1.01 |
| 03/19 | 368 | 369 | 362 | 364 | -1.09% | 24,400 | 25億7299万 | -3.84% | 6.79 | 1.01 |
| 03/18 | 366 | 370 | 363 | 368 | +0.55% | 20,200 | 26億131万 | -3.03% | 6.87 | 1.02 |
| 03/15 | 373 | 377 | 365 | 366 | -1.88% | 17,000 | 25億8715万 | -3.82% | 6.83 | 1.02 |
| 03/14 | 378 | 383 | 372 | 373 | -1.19% | 5,400 | 26億3670万 | -2.23% | 6.96 | 1.04 |
| 03/13 | 380 | 383 | 370 | 377 | -0.66% | 9,000 | 26億6855万 | -1.31% | 7.04 | 1.05 |
| 03/12 | 378 | 388 | 378 | 380 | +1.2% | 9,000 | 26億8625万 | -0.91% | 7.09 | 1.06 |
| 03/11 | 378 | 378 | 366 | 375 | 0% | 13,400 | 26億5440万 | -2.34% | 7.01 | 1.04 |
| 03/08 | 378 | 384 | 373 | 375 | -2.6% | 23,000 | 26億5440万 | -2.6% | 7.01 | 1.04 |
| 03/07 | 389 | 389 | 384 | 385 | -2.53% | 11,200 | 27億2518万 | -0.26% | 7.19 | 1.07 |
| 03/06 | 391 | 395 | 386 | 395 | +2.46% | 13,200 | 27億9596万 | +2.33% | 7.38 | 1.1 |
| 03/05 | 385 | 393 | 383 | 386 | -0.77% | 22,000 | 27億2872万 | -0.13% | 7.2 | 1.07 |
| 03/04 | 379 | 391 | 377 | 389 | +3.05% | 15,200 | 27億4995万 | +0.39% | 7.26 | 1.08 |
| 03/01 | 375 | 384 | 370 | 377 | +0.53% | 26,600 | 26億6855万 | -2.84% | 7.04 | 1.05 |
| 02/28 | 371 | 375 | 369 | 375 | +0.54% | 11,400 | 26億5440万 | -3.85% | 7.01 | 1.04 |
| 02/27 | 373 | 377 | 372 | 373 | -0.4% | 4,800 | 26億4024万 | -5.09% | 6.97 | 1.04 |
| 02/26 | 380 | 381 | 360 | 375 | -2.22% | 36,200 | 26億5086万 | -5.19% | 7 | 1.04 |
| 02/25 | 385 | 385 | 378 | 383 | +0.79% | 10,600 | 27億1102万 | -4.01% | 7.16 | 1.07 |
| 02/22 | 380 | 384 | 375 | 380 | +0.66% | 7,800 | 26億8979万 | -4.76% | 7.1 | 1.06 |
| 02/21 | 380 | 382 | 373 | 378 | -0.4% | 12,600 | 26億7209万 | -4.91% | 7.05 | 1.05 |
| 02/20 | 389 | 389 | 373 | 379 | -0.52% | 15,600 | 26億8271万 | -4.05% | 7.08 | 1.05 |
| 02/19 | 384 | 387 | 378 | 381 | +1.33% | 16,400 | 26億9687万 | -3.05% | 7.12 | 1.06 |
| 02/18 | 376 | 383 | 373 | 376 | +0.67% | 13,800 | 26億6147万 | -3.59% | 7.03 | 1.05 |
| 02/15 | 376 | 376 | 368 | 374 | -1.32% | 25,200 | 26億4378万 | -3.74% | 6.98 | 1.04 |
| 02/14 | 394 | 400 | 377 | 379 | -3.44% | 35,800 | 26億7917万 | -1.94% | 7.07 | 1.05 |
| 02/13 | 403 | 420 | 390 | 392 | +0.51% | 111,800 | 27億7473万 | +1.82% | 7.32 | 1.09 |
| 02/12 | 384 | 400 | 383 | 390 | +1.04% | 36,200 | 27億6057万 | +1.83% | 7.29 | 1.09 |
| 02/08 | 379 | 396 | 379 | 386 | -2.03% | 35,800 | 27億3226万 | +1.58% | 7.21 | 1.07 |
| 02/07 | 396 | 397 | 390 | 394 | -1.99% | 14,600 | 27億8888万 | +4.23% | 7.36 | 1.1 |
| 02/06 | 400 | 402 | 385 | 402 | +0.5% | 28,200 | 28億4551万 | +6.91% | 7.51 | 1.12 |
| 02/05 | 410 | 412 | 395 | 400 | -1.84% | 21,800 | 28億3136万 | +7.53% | 7.47 | 1.11 |
| 02/04 | 408 | 408 | 400 | 408 | 0% | 9,400 | 28億8444万 | +11.34% | 7.61 | 1.13 |
| 02/01 | 393 | 408 | 390 | 408 | +3.69% | 36,200 | 28億8444万 | +12.57% | 7.61 | 1.13 |
