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 | 1/1, 株式分割 1→2 |
| 2019 |
| 06/28 | 2,105 | 2,143 | 2,095 | 2,135 | +1.55% | 1,123,400 | 2013億146万 | +9.21% | 32.45 | 6.19 |
| 06/27 | 2,060 | 2,120 | 2,060 | 2,103 | +3.7% | 1,080,600 | 1982億3715万 | +7.99% | 31.96 | 6.1 |
| 06/26 | 1,980 | 2,063 | 1,970 | 2,028 | +1.12% | 883,400 | 1911億6567万 | +4.56% | 30.82 | 5.88 |
| 06/25 | 2,023 | 2,040 | 1,998 | 2,005 | -0.87% | 558,200 | 1890億4423万 | +3.35% | 30.47 | 5.82 |
| 06/24 | 1,980 | 2,025 | 1,955 | 2,023 | +1.38% | 497,000 | 1906億9424万 | +4.2% | 30.74 | 5.87 |
| 06/21 | 2,028 | 2,065 | 1,983 | 1,995 | +0.5% | 1,589,800 | 1881億136万 | +2.73% | 30.32 | 5.79 |
| 06/20 | 1,965 | 1,993 | 1,910 | 1,985 | +0.38% | 631,600 | 1871億5850万 | +1.95% | 30.17 | 5.76 |
| 06/19 | 1,930 | 1,983 | 1,923 | 1,978 | +7.91% | 844,800 | 1864億5135万 | +1.36% | 30.06 | 5.74 |
| 06/18 | 1,820 | 1,848 | 1,803 | 1,833 | -0.14% | 688,600 | 1727億7982万 | -6.41% | 27.85 | 5.32 |
| 06/17 | 1,875 | 1,880 | 1,813 | 1,835 | -3.29% | 875,800 | 1730億1554万 | -6.81% | 27.89 | 5.32 |
| 06/14 | 1,928 | 1,950 | 1,880 | 1,898 | -2.82% | 791,600 | 1789億844万 | -4.22% | 28.84 | 5.5 |
| 06/13 | 1,973 | 1,980 | 1,918 | 1,953 | -3.1% | 731,600 | 1840億9419万 | -2.23% | 29.68 | 5.66 |
| 06/12 | 2,005 | 2,028 | 1,975 | 2,015 | +1.26% | 686,800 | 1899億8709万 | +0.25% | 30.63 | 5.85 |
| 06/11 | 1,998 | 2,028 | 1,980 | 1,990 | +0.63% | 704,400 | 1876億2993万 | -1.68% | 30.25 | 5.77 |
| 06/10 | 1,950 | 1,995 | 1,935 | 1,978 | +4.77% | 894,200 | 1864億5135万 | -2.83% | 30.06 | 5.74 |
| 06/07 | 1,873 | 1,905 | 1,855 | 1,888 | +2.03% | 572,800 | 1779億6558万 | -8.24% | 28.69 | 5.48 |
| 06/06 | 1,950 | 1,953 | 1,850 | 1,850 | -7.15% | 1,000,000 | 1744億2984万 | -11.23% | 28.12 | 5.37 |
| 06/05 | 1,978 | 2,013 | 1,953 | 1,993 | +4.46% | 984,400 | 1878億6565万 | -5.52% | 30.28 | 5.78 |
| 06/04 | 1,915 | 1,925 | 1,843 | 1,908 | -0.91% | 983,200 | 1798億5130万 | -10.32% | 28.99 | 5.53 |
| 06/03 | 1,865 | 1,950 | 1,855 | 1,925 | +1.32% | 1,080,600 | 1815億132万 | -10.47% | 29.26 | 5.58 |
| 05/31 | 1,868 | 1,920 | 1,850 | 1,900 | +1.88% | 1,093,600 | 1791億4416万 | -12.56% | 28.88 | 5.51 |
| 05/30 | 1,860 | 1,885 | 1,825 | 1,865 | -3.87% | 1,767,400 | 1758億4413万 | -15% | 28.35 | 5.41 |
| 05/29 | 1,925 | 1,948 | 1,900 | 1,940 | 0% | 573,200 | 1829億1561万 | -12.53% | 29.49 | 5.63 |
| 05/28 | 1,913 | 1,955 | 1,900 | 1,940 | +1.17% | 613,600 | 1829億1561万 | -13.39% | 29.49 | 5.63 |
| 05/27 | 1,900 | 1,935 | 1,898 | 1,918 | -0.39% | 357,200 | 1807億9417万 | -15.3% | 29.14 | 5.56 |
| 05/24 | 1,893 | 1,940 | 1,860 | 1,925 | +0.26% | 931,200 | 1815億132万 | -15.83% | 29.26 | 5.58 |
| 05/23 | 1,988 | 1,988 | 1,913 | 1,920 | -5.54% | 1,014,400 | 1810億2988万 | -16.92% | 29.18 | 5.57 |
| 05/22 | 2,080 | 2,110 | 2,033 | 2,033 | 0% | 852,000 | 1916億3710万 | -12.99% | 30.89 | 5.9 |
| 05/21 | 2,013 | 2,050 | 1,958 | 2,033 | -0.97% | 1,109,200 | 1916億3710万 | -13.8% | 30.89 | 5.9 |
| 05/20 | 2,133 | 2,148 | 2,050 | 2,053 | -3.07% | 510,400 | 1935億2283万 | -13.76% | 31.2 | 5.95 |
| 05/17 | 2,130 | 2,168 | 2,110 | 2,118 | +1.07% | 712,200 | 1996億5145万 | -11.84% | 32.18 | 6.14 |
| 05/16 | 2,165 | 2,173 | 2,083 | 2,095 | -2.44% | 508,800 | 1975億3000万 | -13.43% | 31.84 | 6.08 |
| 05/15 | 2,145 | 2,163 | 2,080 | 2,148 | +1.3% | 668,400 | 2024億8004万 | -11.88% | 32.64 | 6.23 |
| 05/14 | 2,028 | 2,140 | 2,020 | 2,120 | -0.59% | 1,416,400 | 1998億8716万 | -13.4% | 32.22 | 6.15 |
| 05/13 | 2,228 | 2,235 | 2,128 | 2,133 | -7.08% | 1,240,000 | 2010億6574万 | -13.31% | 32.41 | 6.19 |
| 05/10 | 2,265 | 2,323 | 2,240 | 2,295 | +0.66% | 1,087,400 | 2163億8728万 | -6.97% | 34.88 | 6.66 |
| 05/09 | 2,335 | 2,373 | 2,275 | 2,280 | -3.08% | 873,200 | 2149億7299万 | -7.54% | 34.65 | 6.61 |
| 05/08 | 2,258 | 2,380 | 2,245 | 2,353 | +3.18% | 1,147,600 | 2218億875万 | -4.56% | 35.76 | 6.82 |
| 05/07 | 2,375 | 2,438 | 2,218 | 2,280 | -9.34% | 2,310,200 | 2149億7299万 | -7.43% | 34.65 | 6.61 |
| 04/26 | 2,525 | 2,535 | 2,415 | 2,515 | -1.76% | 1,336,000 | 2371億3029万 | +1.95% | 38.23 | 7.3 |
| 04/25 | 2,515 | 2,580 | 2,493 | 2,560 | +3.33% | 834,800 | 2413億7318万 | +3.9% | 38.91 | 7.43 |
| 04/24 | 2,475 | 2,525 | 2,458 | 2,478 | +0.92% | 926,800 | 2335億9455万 | +1.04% | 37.66 | 7.19 |
| 04/23 | 2,470 | 2,495 | 2,438 | 2,455 | -0.71% | 692,200 | 2314億7311万 | +0.57% | 37.31 | 7.12 |
| 04/22 | 2,545 | 2,545 | 2,465 | 2,473 | -0.8% | 644,000 | 2331億2312万 | +1.79% | 37.58 | 7.17 |
| 04/19 | 2,498 | 2,535 | 2,473 | 2,493 | +2.78% | 962,800 | 2350億885万 | +3.17% | 37.88 | 7.23 |
| 04/18 | 2,425 | 2,463 | 2,385 | 2,425 | -1.42% | 2,124,000 | 2286億4452万 | +1.04% | 36.86 | 7.03 |
| 04/17 | 2,500 | 2,505 | 2,438 | 2,460 | -1.8% | 1,281,000 | 2319億4454万 | +2.97% | 37.39 | 7.14 |
| 04/16 | 2,555 | 2,555 | 2,495 | 2,505 | -1.38% | 679,400 | 2361億8743万 | +5.38% | 38.07 | 7.27 |
| 04/15 | 2,580 | 2,580 | 2,530 | 2,540 | +1.6% | 703,600 | 2394億8745万 | +7.67% | 38.61 | 7.37 |
| 04/12 | 2,550 | 2,550 | 2,493 | 2,500 | -0.99% | 713,000 | 2357億1600万 | +6.88% | 38 | 7.25 |
| 04/11 | 2,530 | 2,550 | 2,505 | 2,525 | -0.2% | 593,200 | 2380億7316万 | +8.65% | 38.38 | 7.32 |
| 04/10 | 2,540 | 2,580 | 2,510 | 2,530 | -2.13% | 1,341,800 | 2385億4459万 | +9.57% | 38.45 | 7.34 |
| 04/09 | 2,605 | 2,635 | 2,575 | 2,585 | 0% | 688,400 | 2437億3034万 | +12.78% | 39.29 | 7.5 |
| 04/08 | 2,615 | 2,625 | 2,565 | 2,585 | -0.19% | 720,400 | 2437億3034万 | +13.58% | 39.29 | 7.5 |
| 04/05 | 2,540 | 2,600 | 2,525 | 2,590 | +0.78% | 670,000 | 2442億177万 | +14.8% | 39.37 | 7.51 |
| 04/04 | 2,570 | 2,625 | 2,560 | 2,570 | +1.78% | 1,103,800 | 2423億1604万 | +15.19% | 39.06 | 7.46 |
| 04/03 | 2,413 | 2,535 | 2,413 | 2,525 | +3.7% | 1,054,200 | 2380億7316万 | +14.25% | 38.38 | 7.32 |
| 04/02 | 2,428 | 2,470 | 2,420 | 2,435 | +1.46% | 1,149,200 | 2295億8738万 | +11.19% | 37.01 | 7.06 |
| 04/01 | 2,380 | 2,435 | 2,378 | 2,400 | +3.78% | 1,140,600 | 2262億8736万 | +10.34% | 36.48 | 6.96 |
| 03/29 | 2,310 | 2,345 | 2,293 | 2,313 | +1.31% | 825,600 | 2180億3730万 | +7.01% | 35.15 | 6.71 |
| 03/28 | 2,205 | 2,285 | 2,135 | 2,283 | +1.67% | 1,396,000 | 2152億870万 | +6.16% | 34.69 | 6.62 |
| 03/27 | 2,265 | 2,278 | 2,195 | 2,245 | -2.18% | 2,109,000 | 2116億7296万 | +4.86% | 34.12 | 6.51 |
| 03/26 | 2,345 | 2,355 | 2,288 | 2,295 | -4.08% | 1,529,400 | 2163億8728万 | +7.34% | 34.88 | 6.66 |
| 03/25 | 2,380 | 2,405 | 2,345 | 2,393 | -2.35% | 1,547,000 | 2255億8021万 | +12.17% | 36.36 | 6.94 |
| 03/22 | 2,275 | 2,478 | 2,275 | 2,450 | +8.41% | 2,320,200 | 2310億168万 | +15.4% | 37.24 | 7.11 |
| 03/20 | 2,180 | 2,275 | 2,153 | 2,260 | +3.67% | 1,347,400 | 2130億8726万 | +6.96% | 34.35 | 6.56 |
| 03/19 | 2,160 | 2,183 | 2,110 | 2,180 | +0.81% | 570,600 | 2055億4435万 | +3.27% | 33.13 | 6.32 |
| 03/18 | 2,183 | 2,208 | 2,150 | 2,163 | +0.7% | 633,400 | 2038億9434万 | +2.54% | 32.87 | 6.27 |
| 03/15 | 2,145 | 2,170 | 2,098 | 2,148 | +2.26% | 711,000 | 2024億8004万 | +1.83% | 32.64 | 6.23 |
| 03/14 | 2,138 | 2,150 | 2,050 | 2,100 | -1.75% | 813,800 | 1980億144万 | -0.43% | 31.92 | 6.09 |
| 03/13 | 2,150 | 2,210 | 2,135 | 2,138 | -1.27% | 1,103,000 | 2015億3718万 | +1.3% | 32.49 | 6.2 |
| 03/12 | 2,160 | 2,183 | 2,120 | 2,165 | +5.22% | 1,207,800 | 2041億3005万 | +2.85% | 32.91 | 6.28 |
| 03/11 | 2,045 | 2,070 | 1,998 | 2,058 | +1.35% | 634,800 | 1939億9426万 | -1.65% | 31.27 | 5.97 |
| 03/08 | 2,070 | 2,073 | 1,990 | 2,030 | -4.47% | 1,036,400 | 1914億139万 | -2.36% | 30.85 | 5.89 |
| 03/07 | 2,118 | 2,135 | 2,063 | 2,125 | -1.28% | 820,200 | 2003億5860万 | +2.71% | 32.3 | 6.16 |
| 03/06 | 2,098 | 2,158 | 2,083 | 2,153 | +1.77% | 502,800 | 2029億5147万 | +4.8% | 32.72 | 6.24 |
| 03/05 | 2,153 | 2,178 | 2,095 | 2,115 | -3.31% | 796,800 | 1994億1573万 | +3.83% | 32.15 | 6.14 |
| 03/04 | 2,110 | 2,193 | 2,110 | 2,188 | +5.04% | 1,430,600 | 2062億5150万 | +8.24% | 33.25 | 6.35 |
| 03/01 | 2,028 | 2,110 | 2,028 | 2,083 | +6.39% | 1,225,800 | 1963億5142万 | +3.97% | 31.65 | 6.04 |
| 02/28 | 2,045 | 2,053 | 1,948 | 1,958 | -4.28% | 1,142,600 | 1845億6562万 | -1.44% | 29.75 | 5.68 |
| 02/27 | 2,065 | 2,088 | 2,033 | 2,045 | +0.25% | 620,800 | 1928億1568万 | +3.91% | 31.08 | 5.93 |
| 02/26 | 2,075 | 2,103 | 2,028 | 2,040 | -0.97% | 914,000 | 1923億4425万 | +4.72% | 31.01 | 5.92 |
| 02/25 | 2,073 | 2,138 | 2,058 | 2,060 | +1.35% | 1,135,600 | 1942億2998万 | +6.79% | 31.31 | 5.98 |
| 02/22 | 2,015 | 2,083 | 1,998 | 2,033 | -0.25% | 994,800 | 1916億3710万 | +6.47% | 30.89 | 5.9 |
| 02/21 | 2,080 | 2,108 | 2,035 | 2,038 | -1.57% | 1,210,800 | 1921億854万 | +8.09% | 30.97 | 5.91 |
| 02/20 | 2,140 | 2,143 | 2,053 | 2,070 | -3.94% | 1,060,600 | 1951億7284万 | +11.17% | 31.46 | 6 |
| 02/19 | 2,150 | 2,183 | 2,133 | 2,155 | -0.81% | 560,400 | 2031億8719万 | +17.31% | 32.75 | 6.25 |
| 02/18 | 2,198 | 2,210 | 2,138 | 2,173 | +1.4% | 749,800 | 2048億3720万 | +20.09% | 33.02 | 6.3 |
| 02/15 | 2,218 | 2,220 | 2,140 | 2,143 | -2.83% | 750,400 | 2020億861万 | +20.37% | 32.56 | 6.22 |
| 02/14 | 2,185 | 2,213 | 2,148 | 2,205 | 0% | 777,000 | 2079億151万 | +25.86% | 33.51 | 6.4 |
| 02/13 | 2,168 | 2,230 | 2,148 | 2,205 | +3.4% | 1,278,000 | 2079億151万 | +28.05% | 33.51 | 6.4 |
| 02/12 | 2,170 | 2,193 | 2,118 | 2,133 | -1.27% | 1,283,200 | 2010億6574万 | +26.18% | 32.41 | 6.19 |
| 02/08 | 2,123 | 2,168 | 2,068 | 2,160 | -0.12% | 1,606,800 | 2036億5862万 | +30.36% | 32.83 | 6.27 |
| 02/07 | 2,150 | 2,188 | 2,120 | 2,163 | +2.13% | 1,961,400 | 2038億9434万 | +32.91% | 32.87 | 6.27 |
| 02/06 | 2,048 | 2,150 | 2,048 | 2,118 | +4.7% | 2,270,600 | 1996億5145万 | +32.76% | 32.18 | 6.14 |
| 02/05 | 1,895 | 2,030 | 1,873 | 2,023 | +11.13% | 3,354,200 | 1906億9424万 | +29.48% | 30.74 | 5.87 |
| 02/04 | 1,775 | 1,825 | 1,775 | 1,820 | +4.15% | 1,096,600 | 1716億124万 | +18.8% | 27.66 | 5.28 |
| 02/01 | 1,778 | 1,808 | 1,720 | 1,748 | -1.83% | 684,200 | 1647億6548万 | +15.35% | 26.56 | 5.07 |
| 01/31 | 1,778 | 1,798 | 1,765 | 1,780 | +2.15% | 619,000 | 1678億2979万 | +18.59% | 27.05 | 5.16 |
| 01/30 | 1,730 | 1,783 | 1,730 | 1,743 | +0.58% | 908,400 | 1642億9405万 | +16.87% | 26.48 | 5.05 |
