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 |
|---|
| 2019 |
| 06/28 | 1,555 | 1,654 | 1,555 | 1,592 | +4.74% | 124,900 | 135億6065万 | +0.13% | 41.44 | 4.05 |
| 06/27 | 1,560 | 1,570 | 1,510 | 1,520 | -0.07% | 81,000 | 129億4736万 | -5.3% | 39.57 | 3.87 |
| 06/26 | 1,520 | 1,553 | 1,508 | 1,521 | -6.11% | 86,500 | 129億5587万 | -6.28% | 39.6 | 3.87 |
| 06/25 | 1,683 | 1,685 | 1,564 | 1,620 | -3.69% | 155,400 | 137億9916万 | -1.52% | 42.17 | 4.12 |
| 06/24 | 1,623 | 1,724 | 1,615 | 1,682 | +4.54% | 135,000 | 139億7405万 | +1.14% | 42.71 | 4.17 |
| 06/21 | 1,577 | 1,616 | 1,539 | 1,609 | +2.48% | 108,200 | 133億6757万 | -4.4% | 40.85 | 3.99 |
| 06/20 | 1,535 | 1,573 | 1,520 | 1,570 | +4.46% | 57,400 | 130億4356万 | -7.97% | 39.86 | 3.9 |
| 06/19 | 1,499 | 1,531 | 1,491 | 1,503 | +0.8% | 47,400 | 124億8692万 | -12.77% | 38.16 | 3.73 |
| 06/18 | 1,567 | 1,580 | 1,480 | 1,491 | -4.42% | 118,900 | 123億8722万 | -14.41% | 37.86 | 3.7 |
| 06/17 | 1,570 | 1,572 | 1,475 | 1,560 | +8.26% | 154,100 | 129億6048万 | -11.21% | 39.61 | 3.87 |
| 06/14 | 1,421 | 1,452 | 1,392 | 1,441 | +1.55% | 65,200 | 119億7182万 | -18.73% | 36.59 | 3.58 |
| 06/13 | 1,443 | 1,478 | 1,410 | 1,419 | -2.34% | 82,100 | 117億8905万 | -20.81% | 36.03 | 3.52 |
| 06/12 | 1,517 | 1,528 | 1,435 | 1,453 | -4.28% | 141,300 | 120億7152万 | -19.9% | 36.89 | 3.61 |
| 06/11 | 1,607 | 1,618 | 1,518 | 1,518 | -5.54% | 119,300 | 126億1154万 | -17.18% | 38.54 | 3.77 |
| 06/10 | 1,580 | 1,629 | 1,563 | 1,607 | +3.21% | 66,600 | 133億5095万 | -13.23% | 40.8 | 3.99 |
| 06/07 | 1,522 | 1,558 | 1,500 | 1,557 | +2.98% | 41,700 | 129億3555万 | -16.56% | 39.53 | 3.86 |
| 06/06 | 1,508 | 1,608 | 1,502 | 1,512 | +0.33% | 107,800 | 125億6169万 | -19.66% | 38.39 | 3.75 |
| 06/05 | 1,630 | 1,645 | 1,479 | 1,507 | -5.34% | 141,800 | 125億2015万 | -20.6% | 38.26 | 3.74 |
| 06/04 | 1,553 | 1,620 | 1,509 | 1,592 | +0.51% | 87,600 | 132億2633万 | -16.56% | 40.42 | 3.95 |
| 06/03 | 1,630 | 1,630 | 1,518 | 1,584 | -4.75% | 155,900 | 131億5987万 | -17.33% | 40.22 | 3.93 |
| 05/31 | 1,717 | 1,767 | 1,651 | 1,663 | -4.97% | 150,300 | 138億1620万 | -13.25% | 42.22 | 4.13 |
| 05/30 | 1,839 | 1,849 | 1,747 | 1,750 | -6.32% | 145,800 | 145億3900万 | -8.47% | 44.43 | 4.34 |
| 05/29 | 1,789 | 1,870 | 1,755 | 1,868 | +4.59% | 99,900 | 155億1934万 | -2.05% | 47.43 | 4.64 |
| 05/28 | 1,800 | 1,833 | 1,740 | 1,786 | -2.72% | 372,600 | 148億3808万 | -5.6% | 45.35 | 4.43 |
| 05/27 | 1,906 | 1,925 | 1,820 | 1,836 | -5.6% | 173,700 | 152億5348万 | -2.44% | 46.62 | 4.56 |
| 05/24 | 1,920 | 1,972 | 1,870 | 1,945 | -1.37% | 61,300 | 161億5906万 | +3.9% | 49.38 | 4.83 |
| 05/23 | 2,033 | 2,053 | 1,971 | 1,972 | -4.96% | 36,600 | 163億8337万 | +5.96% | 50.07 | 4.89 |
| 05/22 | 2,053 | 2,113 | 2,027 | 2,075 | +0.39% | 36,400 | 172億3910万 | +12.59% | 52.69 | 5.15 |
| 05/21 | 2,139 | 2,139 | 2,011 | 2,067 | -5.57% | 66,100 | 171億7263万 | +13.57% | 52.48 | 5.13 |
| 05/20 | 2,209 | 2,229 | 2,076 | 2,189 | +0.69% | 71,700 | 181億8621万 | +21.48% | 55.58 | 5.43 |
| 05/17 | 2,001 | 2,240 | 2,001 | 2,174 | +8.7% | 106,700 | 180億6159万 | +22.07% | 55.2 | 5.4 |
| 05/16 | 1,973 | 2,000 | 1,708 | 2,000 | +1.37% | 125,600 | 166億1600万 | +13.77% | 50.78 | 4.96 |
| 05/15 | 1,966 | 2,079 | 1,936 | 1,973 | +4.61% | 211,400 | 163億9168万 | +13.07% | 50.1 | 4.9 |
| 05/14 | 1,886 | 1,929 | 1,820 | 1,886 | -2.83% | 46,600 | 156億6888万 | +9.14% | 47.89 | 4.68 |
| 05/13 | 1,951 | 2,046 | 1,910 | 1,941 | +0.57% | 50,800 | 161億2582万 | +12.98% | 49.28 | 4.82 |
| 05/10 | 1,949 | 1,962 | 1,900 | 1,930 | -1.23% | 21,800 | 160億3444万 | +12.93% | 49 | 4.79 |
| 05/09 | 1,971 | 2,049 | 1,933 | 1,954 | +0.21% | 62,700 | 162億3383万 | +14.47% | 49.61 | 4.85 |
| 05/08 | 1,950 | 1,962 | 1,885 | 1,950 | -1.02% | 29,800 | 162億60万 | +14.71% | 49.51 | 4.84 |
| 05/07 | 1,998 | 1,998 | 1,852 | 1,970 | +0.46% | 31,300 | 163億6676万 | +16.78% | 50.02 | 4.89 |
| 04/26 | 1,922 | 2,000 | 1,920 | 1,961 | -0.05% | 37,600 | 162億9198万 | +17.35% | 49.79 | 4.87 |
| 04/25 | 1,885 | 1,975 | 1,819 | 1,962 | +2.45% | 56,600 | 163億29万 | +18.55% | 49.82 | 4.87 |
| 04/24 | 1,790 | 2,015 | 1,776 | 1,915 | +9.49% | 124,100 | 159億982万 | +16.84% | 48.62 | 4.75 |
| 04/23 | 1,710 | 1,772 | 1,707 | 1,749 | -2.29% | 32,000 | 145億3069万 | +7.56% | 44.41 | 4.34 |
| 04/22 | 1,624 | 1,792 | 1,617 | 1,790 | +10.9% | 86,400 | 148億7132万 | +10.09% | 45.45 | 4.44 |
| 04/19 | 1,583 | 1,620 | 1,550 | 1,614 | +4.6% | 30,100 | 134億911万 | -0.06% | 40.98 | 4.01 |
| 04/18 | 1,602 | 1,607 | 1,540 | 1,543 | -4.58% | 41,900 | 128億1924万 | -4.69% | 39.18 | 3.83 |
| 04/17 | 1,520 | 1,633 | 1,515 | 1,617 | +7.66% | 49,700 | 134億3403万 | -0.12% | 41.06 | 4.01 |
| 04/16 | 1,512 | 1,529 | 1,471 | 1,502 | -2.4% | 34,400 | 124億7861万 | -7.05% | 38.14 | 3.73 |
| 04/15 | 1,592 | 1,600 | 1,495 | 1,539 | -3.02% | 38,200 | 127億8601万 | -4.71% | 39.08 | 3.82 |
| 04/12 | 1,668 | 1,686 | 1,585 | 1,587 | -4.11% | 32,500 | 131億8479万 | -1.49% | 40.29 | 3.94 |
| 04/11 | 1,549 | 1,658 | 1,535 | 1,655 | +7.89% | 13,600 | 137億4974万 | +2.92% | 42.02 | 4.11 |
| 04/10 | 1,477 | 1,537 | 1,465 | 1,534 | +2.61% | 43,200 | 127億4447万 | -4.24% | 38.95 | 3.81 |
| 04/09 | 1,650 | 1,656 | 1,490 | 1,495 | -8% | 40,400 | 124億2046万 | -6.33% | 37.96 | 3.71 |
| 04/08 | 1,670 | 1,684 | 1,615 | 1,625 | -1.52% | 18,600 | 135億50万 | +2.07% | 41.26 | 4.03 |
| 04/05 | 1,655 | 1,659 | 1,608 | 1,650 | +1.98% | 22,600 | 137億820万 | +4.1% | 41.89 | 4.1 |
| 04/04 | 1,640 | 1,700 | 1,581 | 1,618 | -2.53% | 42,300 | 134億4234万 | +2.8% | 41.08 | 4.02 |
| 04/03 | 1,536 | 1,732 | 1,509 | 1,660 | +7.1% | 65,300 | 137億9128万 | +5.93% | 42.15 | 4.12 |
| 04/02 | 1,645 | 1,645 | 1,550 | 1,550 | -5.49% | 54,200 | 128億7740万 | -0.45% | 39.36 | 3.85 |
| 04/01 | 1,732 | 1,790 | 1,630 | 1,640 | -4.6% | 43,000 | 136億2512万 | +5.74% | 41.64 | 4.07 |
| 04/01 | 株式分割 1→2 |
| 03/29 | 1,866 | 1,909 | 1,570 | 1,719 | -7.88% | 100,000 | 142億8145万 | +11.7% | 43.65 | 4.27 |
| 03/28 | 1,790 | 1,900 | 1,737 | 1,866 | +4.3% | 64,100 | 155億272万 | +22.84% | 47.38 | 4.63 |
| 03/27 | 1,675 | 1,873 | 1,675 | 1,789 | +10.09% | 82,500 | 148億6301万 | +19.83% | 45.42 | 4.44 |
| 03/26 | 1,565 | 1,685 | 1,560 | 1,625 | +3.83% | 37,200 | 135億50万 | +10.69% | 41.26 | 4.03 |
| 03/25 | 1,500 | 1,590 | 1,500 | 1,565 | +0.32% | 23,800 | 130億202万 | +7.86% | 39.74 | 3.88 |
| 03/22 | 1,510 | 1,560 | 1,480 | 1,560 | -0.79% | 43,800 | 129億6048万 | +8.56% | 39.61 | 3.87 |
| 03/20 | 1,558 | 1,595 | 1,500 | 1,573 | -0.16% | 49,600 | 130億6433万 | +10.66% | 39.93 | 3.9 |
| 03/19 | 1,735 | 1,735 | 1,553 | 1,575 | -9.87% | 85,800 | 130億8510万 | +12.1% | 39.99 | 3.91 |
| 03/18 | 1,630 | 1,785 | 1,590 | 1,748 | +13.84% | 130,400 | 145億1823万 | +25.81% | 44.37 | 4.34 |
| 03/15 | 1,720 | 1,720 | 1,535 | 1,535 | -10.23% | 51,400 | 127億5278万 | +12.54% | 38.97 | 3.81 |
| 03/14 | 1,503 | 1,710 | 1,503 | 1,710 | +11.76% | 47,800 | 142億668万 | +27.04% | 43.42 | 4.24 |
| 03/13 | 1,543 | 1,545 | 1,500 | 1,530 | -0.97% | 23,800 | 127億1124万 | +15.82% | 38.85 | 3.8 |
| 03/12 | 1,503 | 1,573 | 1,486 | 1,545 | +4.36% | 31,800 | 128億3586万 | +18.48% | 39.23 | 3.83 |
| 03/11 | 1,414 | 1,499 | 1,391 | 1,481 | +2.92% | 25,000 | 122億9999万 | +15.03% | 37.59 | 3.67 |
| 03/08 | 1,500 | 1,500 | 1,403 | 1,439 | -5.67% | 39,800 | 119億5105万 | +13.09% | 36.52 | 3.57 |
| 03/07 | 1,497 | 1,583 | 1,484 | 1,525 | +2.73% | 73,400 | 126億6970万 | +21.22% | 38.72 | 3.78 |
| 03/06 | 1,386 | 1,485 | 1,386 | 1,485 | +7.11% | 24,400 | 123億3322万 | +19.72% | 37.69 | 3.68 |
| 03/05 | 1,389 | 1,411 | 1,376 | 1,386 | -1.88% | 16,400 | 115億1488万 | +13.05% | 35.19 | 3.44 |
| 03/04 | 1,435 | 1,473 | 1,403 | 1,413 | -1.33% | 18,800 | 117億3505万 | +16.06% | 35.86 | 3.51 |
| 03/01 | 1,398 | 1,450 | 1,398 | 1,432 | +3.66% | 21,000 | 118億9290万 | +18.4% | 36.35 | 3.55 |
| 02/28 | 1,460 | 1,465 | 1,379 | 1,381 | -4.5% | 33,600 | 114億7334万 | +14.99% | 35.06 | 3.43 |
| 02/27 | 1,425 | 1,490 | 1,424 | 1,446 | +1.8% | 63,200 | 120億1336万 | +21.51% | 36.71 | 3.59 |
| 02/26 | 1,374 | 1,421 | 1,305 | 1,421 | +1.9% | 57,000 | 118億151万 | +21.2% | 36.07 | 3.53 |
| 02/25 | 1,356 | 1,445 | 1,356 | 1,394 | +5.25% | 90,800 | 115億8135万 | +20.48% | 35.39 | 3.46 |
| 02/22 | 1,225 | 1,335 | 1,222 | 1,325 | +6.81% | 57,000 | 110億394万 | +15.98% | 33.63 | 3.29 |
| 02/21 | 1,209 | 1,240 | 1,195 | 1,240 | +2.52% | 78,000 | 103億192万 | +9.93% | 31.48 | 3.08 |
| 02/20 | 1,176 | 1,224 | 1,150 | 1,210 | +3.2% | 194,000 | 100億4852万 | +8.28% | 30.71 | 3 |
| 02/19 | 1,199 | 1,204 | 1,170 | 1,172 | -2.33% | 33,200 | 97億3697万 | +5.78% | 29.76 | 2.91 |
| 02/18 | 1,200 | 1,219 | 1,150 | 1,200 | +0.08% | 37,200 | 99億6960万 | +8.99% | 30.47 | 2.98 |
| 02/15 | 1,153 | 1,199 | 1,112 | 1,199 | +2.61% | 28,800 | 99億6129万 | +9.7% | 30.44 | 2.98 |
| 02/14 | 1,178 | 1,203 | 1,157 | 1,169 | -0.51% | 31,400 | 97億789万 | +7.8% | 29.67 | 2.9 |
| 02/13 | 1,189 | 1,193 | 1,156 | 1,175 | +0.13% | 26,200 | 97億5774万 | +8.85% | 29.82 | 2.92 |
| 02/12 | 1,134 | 1,185 | 1,116 | 1,173 | +5.82% | 36,600 | 97億4528万 | +9.22% | 29.78 | 2.91 |
| 02/08 | 1,096 | 1,110 | 1,090 | 1,109 | +0.5% | 7,000 | 92億941万 | +3.89% | 28.15 | 2.75 |
| 02/07 | 1,090 | 1,103 | 1,086 | 1,103 | +1.33% | 7,200 | 91億6372万 | +3.96% | 28.01 | 2.74 |
| 02/06 | 1,106 | 1,115 | 1,089 | 1,089 | -1.54% | 4,000 | 90億4325万 | +3.27% | 27.64 | 2.7 |
| 02/05 | 1,148 | 1,148 | 1,106 | 1,106 | -0.85% | 8,000 | 91億8449万 | +5.79% | 28.07 | 2.74 |
| 02/04 | 1,150 | 1,150 | 1,077 | 1,115 | +1.36% | 16,600 | 92億6342万 | +7.63% | 28.31 | 2.77 |
| 02/01 | 1,076 | 1,140 | 1,076 | 1,100 | +2.33% | 14,400 | 91億3880万 | +7.11% | 27.93 | 2.73 |
| 01/31 | 1,155 | 1,155 | 1,052 | 1,075 | -1.38% | 18,600 | 89億3110万 | +5.5% | 27.29 | 2.67 |
| 01/30 | 1,101 | 1,125 | 1,090 | 1,090 | -3.2% | 18,000 | 90億5572万 | +7.71% | 27.68 | 2.71 |
