株価チャート
2019/01/23~2019/06/21
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 |
---|
2021 | 10/1, 株式分割 1→2 |
2019 | 9/1, 株式分割 1→2 |
2019 |
06/21 | 1,968 | 2,045 | 1,803 | 1,860 | -7% | 123,200 | 68億4480万 | +11.85% | 28.61 | 6.59 |
06/20 | 2,000 | 2,150 | 1,943 | 2,000 | +1.27% | 226,000 | 73億6000万 | +21.65% | 30.76 | 7.08 |
06/19 | 1,838 | 2,048 | 1,758 | 1,975 | +7.48% | 202,000 | 72億6800万 | +22.44% | 30.37 | 6.99 |
06/18 | 1,843 | 1,858 | 1,738 | 1,838 | -0.27% | 83,600 | 67億6200万 | +16.52% | 28.26 | 6.51 |
06/17 | 1,823 | 1,880 | 1,775 | 1,843 | -0.94% | 84,800 | 67億8040万 | +19.18% | 28.34 | 6.53 |
06/14 | 1,738 | 1,885 | 1,735 | 1,860 | +9.25% | 204,800 | 68億4480万 | +22.77% | 28.61 | 6.59 |
06/13 | 1,670 | 1,780 | 1,645 | 1,703 | +3.34% | 100,400 | 62億6520万 | +14.96% | 26.18 | 6.03 |
06/12 | 1,683 | 1,698 | 1,618 | 1,648 | -1.35% | 20,400 | 60億6280万 | +13.31% | 25.34 | 5.83 |
06/11 | 1,673 | 1,705 | 1,638 | 1,670 | +2.3% | 37,600 | 61億4560万 | +16.86% | 25.68 | 5.91 |
06/10 | 1,688 | 1,720 | 1,618 | 1,633 | +2.51% | 83,200 | 60億760万 | +16.36% | 25.11 | 5.78 |
06/07 | 1,485 | 1,670 | 1,483 | 1,593 | +7.97% | 86,000 | 58億6040万 | +15.73% | 24.49 | 5.64 |
06/06 | 1,553 | 1,575 | 1,460 | 1,475 | -5.9% | 49,600 | 54億2800万 | +9.18% | 22.68 | 5.22 |
06/05 | 1,600 | 1,660 | 1,505 | 1,568 | +2.62% | 90,000 | 57億6840万 | +17.68% | 24.11 | 5.55 |
06/04 | 1,420 | 1,550 | 1,400 | 1,528 | +8.14% | 97,200 | 56億2120万 | +16.6% | 23.49 | 5.41 |
06/03 | 1,513 | 1,513 | 1,395 | 1,413 | -8.13% | 107,600 | 51億9800万 | +9.58% | 21.72 | 5 |
05/31 | 1,575 | 1,610 | 1,523 | 1,538 | -2.07% | 82,000 | 56億5800万 | +20.68% | 23.65 | 5.44 |
05/30 | 1,635 | 1,718 | 1,540 | 1,570 | -3.53% | 117,200 | 57億7760万 | +25.3% | 24.15 | 5.56 |
05/29 | 1,640 | 1,820 | 1,615 | 1,628 | -0.31% | 270,400 | 59億8920万 | +32.1% | 25.03 | 5.76 |
05/28 | 1,735 | 1,800 | 1,628 | 1,633 | -6.85% | 132,000 | 60億760万 | +35.25% | 25.11 | 5.78 |
05/27 | 1,875 | 1,900 | 1,713 | 1,753 | -9.55% | 286,000 | 64億4920万 | +48.27% | 26.95 | 6.21 |
05/24 | 1,725 | 1,980 | 1,675 | 1,938 | +11.51% | 755,600 | 71億3000万 | +68.04% | 29.8 | 6.86 |
05/23 | 1,475 | 1,738 | 1,435 | 1,738 | +16.81% | 332,400 | 63億9400万 | +55.83% | 26.72 | 6.15 |
05/22 | 1,375 | 1,523 | 1,348 | 1,488 | +11.21% | 173,200 | 54億7400万 | +37.1% | 22.88 | 5.27 |
05/21 | 1,358 | 1,358 | 1,288 | 1,338 | -0.56% | 45,600 | 49億2200万 | +25.7% | 20.57 | 4.74 |
05/20 | 1,415 | 1,415 | 1,315 | 1,345 | -3.24% | 117,200 | 49億4960万 | +27.97% | 20.69 | 4.76 |
05/17 | 1,310 | 1,400 | 1,288 | 1,390 | +13.47% | 378,000 | 51億1520万 | +33.91% | 21.38 | 4.92 |
05/16 | 1,151 | 1,238 | 1,125 | 1,225 | +15.02% | 125,600 | 45億800万 | +19.63% | 18.84 | 4.34 |
05/15 | 1,080 | 1,083 | 1,063 | 1,065 | -0.35% | 19,600 | 39億1920万 | +4.72% | 16.38 | 3.77 |
05/14 | 1,055 | 1,103 | 1,030 | 1,069 | 0% | 50,400 | 39億3300万 | +5.09% | 16.44 | 3.78 |
05/13 | 1,025 | 1,071 | 1,025 | 1,069 | +4.14% | 14,800 | 39億3300万 | +4.99% | 16.44 | 3.78 |
05/10 | 1,015 | 1,056 | 1,014 | 1,026 | +0.74% | 19,600 | 37億7660万 | +0.61% | 15.78 | 3.63 |
05/09 | 1,026 | 1,043 | 1,008 | 1,019 | -0.24% | 14,800 | 37億4900万 | -0.32% | 15.67 | 3.61 |
05/08 | 1,010 | 1,021 | 994 | 1,021 | +1.11% | 22,000 | 37億5820万 | -0.66% | 15.71 | 3.62 |
05/07 | 953 | 1,095 | 949 | 1,010 | +4.12% | 104,800 | 37億1680万 | -2.23% | 15.53 | 3.58 |
04/26 | 973 | 973 | 956 | 970 | -0.26% | 8,400 | 35億6960万 | -6.55% | 14.92 | 3.44 |
04/25 | 984 | 984 | 959 | 973 | -2.26% | 12,800 | 35億7880万 | -7.12% | 14.96 | 3.44 |
04/24 | 1,001 | 1,010 | 979 | 995 | -0.62% | 10,800 | 36億6160万 | -5.87% | 15.3 | 3.52 |
04/23 | 1,015 | 1,033 | 986 | 1,001 | -1.35% | 10,800 | 36億8460万 | -5.99% | 15.4 | 3.55 |
04/22 | 1,041 | 1,041 | 1,013 | 1,015 | -2.52% | 6,400 | 37億3520万 | -5.58% | 15.61 | 3.59 |
04/19 | 1,009 | 1,041 | 994 | 1,041 | +2.97% | 18,000 | 38億3180万 | -3.86% | 16.01 | 3.69 |
04/18 | 1,045 | 1,064 | 1,008 | 1,011 | -3.23% | 8,800 | 37億2140万 | -7.22% | 15.55 | 3.58 |
04/17 | 1,001 | 1,045 | 1,000 | 1,045 | +4.63% | 13,600 | 38億4560万 | -4.57% | 16.07 | 3.7 |
04/16 | 998 | 1,005 | 993 | 999 | -0.37% | 4,800 | 36億7540万 | -9.2% | 15.36 | 3.54 |
04/15 | 1,025 | 1,025 | 984 | 1,003 | -2.2% | 14,800 | 36億8920万 | -9.19% | 15.42 | 3.55 |
04/12 | 1,000 | 1,055 | 996 | 1,025 | +2.24% | 22,000 | 37億7200万 | -7.41% | 15.76 | 3.63 |
04/11 | 999 | 1,003 | 979 | 1,003 | +1.65% | 15,600 | 36億8920万 | -9.93% | 15.42 | 3.55 |
04/10 | 949 | 986 | 940 | 986 | +2.2% | 19,600 | 36億2940万 | -12.1% | 15.17 | 3.49 |
04/09 | 1,008 | 1,008 | 956 | 965 | -4.34% | 29,600 | 35億5120万 | -14.53% | 14.84 | 3.42 |
04/08 | 1,018 | 1,025 | 1,008 | 1,009 | -0.49% | 14,800 | 37億1220万 | -11.2% | 15.51 | 3.57 |
04/05 | 1,028 | 1,038 | 1,008 | 1,014 | -1.93% | 35,600 | 37億3060万 | -11% | 15.59 | 3.59 |
04/04 | 1,055 | 1,056 | 1,013 | 1,034 | -2.36% | 26,000 | 38億420万 | -9.32% | 15.9 | 3.66 |
04/03 | 1,080 | 1,090 | 1,059 | 1,059 | -0.94% | 21,600 | 38億9620万 | -7.21% | 16.28 | 3.75 |
04/02 | 1,080 | 1,115 | 1,069 | 1,069 | -2.62% | 26,400 | 39億3300万 | -6.25% | 16.44 | 3.78 |
04/01 | 1,103 | 1,119 | 1,080 | 1,098 | -0.45% | 29,200 | 40億3880万 | -3.64% | 16.88 | 3.89 |
03/29 | 1,095 | 1,103 | 1,065 | 1,103 | +1.15% | 38,800 | 40億5720万 | -3.03% | 16.96 | 3.9 |
03/28 | 1,145 | 1,145 | 1,063 | 1,090 | -5.83% | 56,000 | 40億1120万 | -4.05% | 16.76 | 3.86 |
03/27 | 1,155 | 1,174 | 1,151 | 1,158 | +0.76% | 16,800 | 42億5960万 | +1.89% | 17.8 | 4.1 |
03/26 | 1,153 | 1,171 | 1,133 | 1,149 | +0.77% | 18,800 | 42億2740万 | +1.3% | 17.67 | 4.07 |
03/25 | 1,154 | 1,160 | 1,130 | 1,140 | -4.9% | 32,400 | 41億9520万 | +0.8% | 17.53 | 4.04 |
03/22 | 1,228 | 1,228 | 1,180 | 1,199 | -2.34% | 16,800 | 44億1140万 | +6.37% | 18.44 | 4.25 |
03/20 | 1,195 | 1,229 | 1,159 | 1,228 | +2.61% | 24,800 | 45億1720万 | +9.4% | 18.88 | 4.35 |
03/19 | 1,233 | 1,250 | 1,175 | 1,196 | -2.94% | 36,000 | 44億220万 | +7.58% | 18.4 | 4.24 |
03/18 | 1,245 | 1,293 | 1,230 | 1,233 | +1.13% | 61,200 | 45億3560万 | +11.64% | 18.96 | 4.36 |
03/15 | 1,210 | 1,233 | 1,180 | 1,219 | +0.21% | 31,600 | 44億8500万 | +11.71% | 18.74 | 4.32 |
03/14 | 1,155 | 1,245 | 1,138 | 1,216 | +7.75% | 43,600 | 44億7580万 | +12.62% | 18.71 | 4.31 |
03/13 | 1,154 | 1,171 | 1,126 | 1,129 | -3.63% | 22,000 | 41億5380万 | +5.69% | 17.36 | 4 |
03/12 | 1,138 | 1,193 | 1,124 | 1,171 | +6% | 32,800 | 43億1020万 | +10.6% | 18.01 | 4.15 |
03/11 | 1,100 | 1,120 | 1,085 | 1,105 | +2.08% | 21,600 | 40億6640万 | +5.44% | 16.99 | 3.91 |
03/08 | 1,126 | 1,149 | 1,078 | 1,083 | -7.87% | 72,400 | 39億8360万 | +4.19% | 16.65 | 3.83 |
03/07 | 1,245 | 1,245 | 1,175 | 1,175 | -4.28% | 48,400 | 43億2400万 | +13.86% | 18.07 | 4.16 |
03/06 | 1,198 | 1,228 | 1,183 | 1,228 | +5.59% | 72,400 | 45億1720万 | +20.34% | 18.88 | 4.35 |
03/05 | 1,124 | 1,164 | 1,086 | 1,163 | +3.33% | 54,400 | 42億7800万 | +15.21% | 17.88 | 4.12 |
03/04 | 1,100 | 1,145 | 1,100 | 1,125 | +3.09% | 51,200 | 41億4000万 | +12.5% | 17.3 | 3.98 |
03/01 | 1,040 | 1,104 | 1,040 | 1,091 | +5.05% | 36,400 | 40億1580万 | +10.01% | 16.78 | 3.86 |
02/28 | 1,055 | 1,061 | 1,035 | 1,039 | -2% | 16,000 | 38億2260万 | +5.35% | 15.98 | 3.68 |
02/27 | 1,048 | 1,110 | 1,034 | 1,060 | +3.04% | 35,200 | 39億80万 | +8.16% | 16.3 | 3.75 |
02/26 | 1,063 | 1,063 | 1,020 | 1,029 | -3.29% | 20,000 | 37億8580万 | +5.62% | 15.82 | 3.64 |
02/25 | 1,030 | 1,074 | 1,015 | 1,064 | +2.53% | 34,000 | 39億1460万 | +9.55% | 16.36 | 3.77 |
02/22 | 1,066 | 1,066 | 1,028 | 1,038 | -2.7% | 20,800 | 38億1800万 | +7.4% | 15.96 | 3.67 |
02/21 | 1,111 | 1,113 | 1,063 | 1,066 | -3.29% | 28,400 | 39億2380万 | +10.72% | 16.4 | 3.78 |
02/20 | 1,106 | 1,113 | 1,089 | 1,103 | +0.92% | 26,400 | 40億5720万 | +14.96% | 16.96 | 3.9 |
02/19 | 1,091 | 1,100 | 1,080 | 1,093 | +1.51% | 19,200 | 40億2040万 | +14.64% | 16.8 | 3.87 |
02/18 | 1,051 | 1,099 | 1,048 | 1,076 | +3.73% | 40,000 | 39億6060万 | +13.89% | 16.55 | 3.81 |
02/15 | 1,059 | 1,073 | 1,025 | 1,038 | -3.6% | 60,400 | 38億1800万 | +10.73% | 15.96 | 3.67 |
02/14 | 1,139 | 1,170 | 1,066 | 1,076 | +7.76% | 290,400 | 39億6060万 | +15.6% | 16.55 | 3.81 |
02/13 | 985 | 1,018 | 954 | 999 | +2.57% | 86,400 | 36億7540万 | +8.21% | 15.36 | 3.54 |
02/12 | 945 | 975 | 936 | 974 | +4.99% | 47,600 | 35億8340万 | +6.3% | 14.98 | 3.45 |
02/08 | 906 | 931 | 903 | 928 | +0.27% | 15,600 | 34億1320万 | +2.04% | 14.26 | 3.28 |
02/07 | 945 | 945 | 903 | 925 | -0.27% | 20,000 | 34億400万 | +2.21% | 14.23 | 3.28 |
02/06 | 951 | 951 | 918 | 928 | +3.06% | 21,200 | 34億1320万 | +3.06% | 14.26 | 3.28 |
02/05 | 906 | 920 | 891 | 900 | +0.28% | 15,600 | 33億1200万 | +1.01% | 13.84 | 3.19 |
02/04 | 879 | 898 | 875 | 898 | +1.56% | 7,600 | 33億280万 | +1.53% | 13.8 | 3.18 |
02/01 | 926 | 928 | 884 | 884 | -0.98% | 13,200 | 32億5220万 | +0.31% | 13.59 | 3.13 |
01/31 | 894 | 904 | 884 | 893 | -0.56% | 17,200 | 32億8440万 | +1.42% | 13.73 | 3.16 |
01/30 | 939 | 939 | 896 | 898 | -4.39% | 18,400 | 33億280万 | +1.99% | 13.8 | 3.18 |
01/29 | 950 | 953 | 933 | 939 | -1.44% | 9,600 | 34億5460万 | +6.56% | 14.44 | 3.32 |
01/28 | 943 | 958 | 936 | 953 | +2.97% | 16,000 | 35億520万 | +8.24% | 14.65 | 3.37 |
01/25 | 919 | 950 | 916 | 925 | +0.27% | 12,800 | 34億400万 | +4.99% | 14.23 | 3.28 |
01/24 | 895 | 925 | 893 | 923 | +2.64% | 17,200 | 33億9480万 | +4.71% | 14.19 | 3.27 |
01/23 | 913 | 913 | 889 | 899 | -1.51% | 15,200 | 33億740万 | +2.01% | 13.82 | 3.18 |