株価チャート
2018/12/20~2019/06/28
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 |
---|
2021 | 7/1, 株式分割 1→2 |
2019 |
06/28 | 700 | 706 | 693 | 705 | +0.64% | 8,200 | 29億6467万 | -6.94% | 20.01 | 2.1 |
06/27 | 692 | 705 | 690 | 700 | -0.36% | 9,000 | 29億4574万 | -7.89% | 19.88 | 2.08 |
06/26 | 700 | 716 | 686 | 703 | -0.35% | 13,400 | 29億5626万 | -7.93% | 19.95 | 2.09 |
06/25 | 721 | 736 | 701 | 705 | -4.15% | 38,400 | 29億6678万 | -8.2% | 20.02 | 2.1 |
06/24 | 743 | 746 | 702 | 736 | -1.28% | 21,200 | 30億9513万 | -4.85% | 20.89 | 2.19 |
06/21 | 756 | 757 | 740 | 745 | -2.17% | 7,000 | 31億3510万 | -3.99% | 21.16 | 2.22 |
06/20 | 740 | 771 | 733 | 762 | +2.77% | 20,600 | 32億454万 | -2.37% | 21.63 | 2.27 |
06/19 | 751 | 751 | 729 | 741 | +0.68% | 11,200 | 31億1827万 | -5.73% | 21.05 | 2.21 |
06/18 | 751 | 767 | 734 | 736 | -3.98% | 12,800 | 30億9723万 | -6.84% | 20.9 | 2.19 |
06/17 | 780 | 784 | 757 | 767 | -1.6% | 13,000 | 32億2558万 | -3.58% | 21.77 | 2.28 |
06/14 | 747 | 779 | 745 | 779 | +4.35% | 16,400 | 32億7818万 | -2.5% | 22.13 | 2.32 |
06/13 | 735 | 747 | 729 | 747 | -0.86% | 9,600 | 31億4142万 | -7.04% | 21.2 | 2.22 |
06/12 | 749 | 768 | 740 | 753 | +2.1% | 25,400 | 31億6877万 | -6.92% | 21.39 | 2.24 |
06/11 | 750 | 750 | 727 | 738 | -1.6% | 25,000 | 31億354万 | -9.73% | 20.95 | 2.2 |
06/10 | 760 | 768 | 735 | 750 | -1.32% | 37,000 | 31億5404万 | -9.37% | 21.29 | 2.23 |
06/07 | 812 | 812 | 751 | 760 | -4.53% | 58,800 | 31億9612万 | -9.26% | 21.57 | 2.26 |
06/06 | 796 | 811 | 768 | 796 | -1.85% | 57,400 | 33億4762万 | -5.97% | 22.59 | 2.37 |
06/05 | 915 | 942 | 787 | 811 | -5.7% | 422,600 | 34億1074万 | -5.32% | 23.02 | 2.41 |
06/04 | 725 | 860 | 714 | 860 | +21.14% | 610,400 | 36億1694万 | -0.29% | 24.41 | 2.56 |
06/03 | 758 | 761 | 675 | 710 | -6.4% | 72,400 | 29億8571万 | -18.17% | 20.15 | 2.11 |
05/31 | 785 | 790 | 750 | 758 | -3.19% | 35,200 | 31億8981万 | -13.77% | 21.53 | 2.26 |
05/30 | 800 | 800 | 765 | 783 | -0.89% | 23,400 | 32億9502万 | -12.02% | 22.24 | 2.33 |
05/29 | 800 | 811 | 765 | 790 | -1.25% | 38,000 | 33億2447万 | -12.42% | 22.44 | 2.35 |
05/28 | 811 | 825 | 794 | 800 | -0.62% | 20,200 | 33億6656万 | -12.38% | 22.72 | 2.38 |
05/27 | 765 | 808 | 755 | 805 | +5.02% | 39,000 | 33億8760万 | -13.25% | 22.86 | 2.4 |
05/24 | 786 | 786 | 738 | 767 | -3.04% | 57,400 | 32億2558万 | -18.72% | 21.77 | 2.28 |
05/23 | 805 | 810 | 786 | 791 | -3.18% | 31,000 | 33億2658万 | -17.23% | 22.45 | 2.35 |
05/22 | 822 | 838 | 794 | 817 | -1.15% | 36,600 | 34億3599万 | -15.65% | 23.19 | 2.43 |
05/21 | 807 | 833 | 795 | 826 | +2.55% | 36,600 | 34億7597万 | -15.89% | 23.46 | 2.46 |
05/20 | 856 | 874 | 794 | 806 | -5.73% | 57,200 | 33億8970万 | -19.05% | 22.88 | 2.4 |
05/17 | 892 | 901 | 850 | 855 | -6.25% | 83,400 | 35億9590万 | -15.73% | 24.27 | 2.54 |
05/16 | 844 | 920 | 833 | 912 | +7.24% | 95,800 | 38億3577万 | -11.68% | 25.89 | 2.71 |
05/15 | 842 | 870 | 817 | 850 | +0.95% | 46,000 | 35億7697万 | -18.82% | 24.14 | 2.53 |
05/14 | 820 | 860 | 811 | 842 | -3.05% | 45,200 | 35億4330万 | -21.46% | 23.91 | 2.51 |
05/13 | 877 | 889 | 826 | 869 | -0.97% | 65,600 | 36億5482万 | -20.9% | 24.67 | 2.59 |
05/10 | 932 | 932 | 868 | 877 | -3.04% | 59,400 | 36億9059万 | -22.66% | 24.91 | 2.61 |
05/09 | 962 | 962 | 862 | 905 | -4.54% | 94,000 | 38億631万 | -23.41% | 25.69 | 2.69 |
05/08 | 978 | 978 | 936 | 948 | -4.58% | 61,800 | 39億8726万 | -21.89% | 26.91 | 2.82 |
05/07 | 1,005 | 1,012 | 981 | 993 | -0.45% | 77,400 | 41億7874万 | -19.98% | 28.2 | 2.96 |
04/26 | 980 | 1,025 | 977 | 998 | +0.25% | 99,600 | 41億9767万 | -20.58% | 28.33 | 2.97 |
04/25 | 1,023 | 1,036 | 972 | 995 | -4.05% | 178,000 | 41億8715万 | -21.72% | 28.26 | 2.96 |
04/24 | 990 | 1,095 | 971 | 1,037 | +9.04% | 343,000 | 43億6390万 | -19.74% | 29.45 | 3.09 |
04/23 | 984 | 1,001 | 940 | 951 | -4.33% | 129,000 | 40億199万 | -27.74% | 27.01 | 2.83 |
04/22 | 1,020 | 1,036 | 994 | 994 | -2.36% | 60,200 | 41億8295万 | -25.77% | 28.23 | 2.96 |
04/19 | 1,023 | 1,056 | 993 | 1,018 | +0.44% | 102,200 | 42億8394万 | -25.26% | 28.91 | 3.03 |
04/18 | 1,063 | 1,078 | 1,014 | 1,014 | -6.5% | 138,800 | 42億6501万 | -26.88% | 28.79 | 3.02 |
04/17 | 1,085 | 1,145 | 1,062 | 1,084 | +0.84% | 234,400 | 45億6168万 | -23.12% | 30.79 | 3.23 |
04/16 | 1,137 | 1,150 | 1,072 | 1,075 | -7.84% | 193,600 | 45億2381万 | -24.61% | 30.53 | 3.2 |
04/15 | 1,130 | 1,214 | 1,130 | 1,167 | -1.97% | 183,400 | 49億886万 | -19.16% | 33.13 | 3.47 |
04/12 | 1,079 | 1,238 | 1,058 | 1,190 | +11.06% | 722,200 | 50億775万 | -17.82% | 33.8 | 3.54 |
04/11 | 1,109 | 1,117 | 1,056 | 1,072 | -3.38% | 164,600 | 45億908万 | -26.15% | 30.43 | 3.19 |
04/10 | 1,165 | 1,165 | 1,093 | 1,109 | -4.07% | 187,000 | 46億6689万 | -23.78% | 31.5 | 3.3 |
04/09 | 1,190 | 1,204 | 1,152 | 1,156 | -1.2% | 167,400 | 48億6467万 | -20.71% | 32.83 | 3.44 |
04/08 | 1,290 | 1,295 | 1,154 | 1,170 | -7.51% | 282,000 | 49億2359万 | -19.59% | 33.23 | 3.48 |
04/05 | 1,283 | 1,330 | 1,243 | 1,265 | -3.18% | 311,400 | 53億2337万 | -12.82% | 35.93 | 3.77 |
04/04 | 1,259 | 1,367 | 1,208 | 1,307 | +1.63% | 594,000 | 54億9801万 | -9.27% | 37.11 | 3.89 |
04/03 | 1,475 | 1,479 | 1,259 | 1,286 | -13.2% | 625,000 | 54億964万 | -9.92% | 36.51 | 3.83 |
04/02 | 1,470 | 1,633 | 1,453 | 1,481 | -1.59% | 1,082,000 | 62億3234万 | +4.74% | 42.06 | 4.41 |
04/01 | 1,680 | 1,915 | 1,408 | 1,505 | -14% | 2,405,800 | 63億3334万 | +7.89% | 42.75 | 4.48 |
03/29 | 2,090 | 2,200 | 1,705 | 1,750 | -14.84% | 2,591,800 | 73億6435万 | +27.37% | 49.7 | 5.21 |
03/28 | 1,738 | 2,055 | 1,705 | 2,055 | +20.53% | 2,251,800 | 86億4785万 | +52.67% | 58.37 | 6.12 |
03/27 | 1,745 | 1,860 | 1,665 | 1,705 | +3.96% | 1,440,600 | 71億7498万 | +30.55% | 48.43 | 5.08 |
03/26 | 1,440 | 1,640 | 1,423 | 1,640 | +17.99% | 653,000 | 69億144万 | +28.33% | 46.58 | 4.88 |
03/25 | 1,312 | 1,444 | 1,303 | 1,390 | +2.58% | 346,200 | 58億4939万 | +10.85% | 39.48 | 4.14 |
03/22 | 1,510 | 1,523 | 1,332 | 1,355 | -11.15% | 382,200 | 57億211万 | +9.81% | 38.48 | 4.03 |
03/20 | 1,630 | 1,640 | 1,525 | 1,525 | -6.44% | 236,400 | 64億1750万 | +25.31% | 43.31 | 4.54 |
03/19 | 1,558 | 1,630 | 1,508 | 1,630 | +6.02% | 318,200 | 68億5936万 | +36.74% | 46.3 | 4.85 |
03/18 | 1,550 | 1,550 | 1,450 | 1,538 | -1.13% | 241,600 | 64億7010万 | +31.97% | 43.67 | 4.58 |
03/15 | 1,563 | 1,650 | 1,515 | 1,555 | -4.75% | 472,600 | 65億4375万 | +36.05% | 44.17 | 4.63 |
03/14 | 1,650 | 1,740 | 1,603 | 1,633 | +1.56% | 1,202,400 | 68億6988万 | +45.37% | 46.37 | 4.86 |
03/13 | 1,455 | 1,690 | 1,452 | 1,608 | +8.61% | 2,437,400 | 67億6468万 | +46.27% | 45.66 | 4.79 |
03/12 | 1,600 | 1,853 | 1,431 | 1,480 | -1.66% | 3,683,000 | 62億2813万 | +37.42% | 42.04 | 4.41 |
03/11 | 1,315 | 1,540 | 1,293 | 1,505 | +16.76% | 1,785,600 | 63億3334万 | +41.71% | 42.75 | 4.48 |
03/08 | 1,225 | 1,296 | 1,184 | 1,289 | +1.5% | 346,400 | 54億2436万 | +23.23% | 36.61 | 3.84 |
03/07 | 1,250 | 1,340 | 1,220 | 1,270 | +7.63% | 1,102,200 | 53億4441万 | +22.23% | 36.07 | 3.78 |
03/06 | 1,188 | 1,202 | 1,133 | 1,180 | +0.04% | 228,800 | 49億6567万 | +14.34% | 33.51 | 3.51 |
03/05 | 1,063 | 1,209 | 1,025 | 1,180 | +9.47% | 455,600 | 49億6357万 | +14.07% | 33.5 | 3.51 |
03/04 | 1,150 | 1,184 | 1,070 | 1,078 | +0.09% | 398,600 | 45億3433万 | +4.61% | 30.6 | 3.21 |
03/01 | 978 | 1,122 | 978 | 1,077 | +10.98% | 430,000 | 45億3012万 | +3.91% | 30.57 | 3.21 |
02/28 | 996 | 996 | 967 | 970 | -2.56% | 45,400 | 40億8195万 | -6.82% | 27.55 | 2.89 |
02/27 | 964 | 1,000 | 961 | 996 | +3.43% | 64,200 | 41億8926万 | -5.64% | 28.27 | 2.96 |
02/26 | 997 | 1,013 | 958 | 963 | -3.99% | 73,400 | 40億5039万 | -9.11% | 27.34 | 2.87 |
02/25 | 975 | 1,070 | 969 | 1,003 | +1.73% | 172,600 | 42億1872万 | -5.07% | 28.47 | 2.98 |
02/22 | 1,027 | 1,027 | 975 | 986 | -5.24% | 104,400 | 41億4718万 | -6.68% | 27.99 | 2.93 |
02/21 | 1,033 | 1,066 | 1,031 | 1,040 | -1.38% | 102,800 | 43億7652万 | -1.7% | 29.54 | 3.1 |
02/20 | 1,025 | 1,085 | 1,009 | 1,055 | +3.94% | 312,000 | 44億3754万 | -0.61% | 29.95 | 3.14 |
02/19 | 1,000 | 1,050 | 990 | 1,015 | -1.02% | 161,800 | 42億6921万 | -4.56% | 28.81 | 3.02 |
02/18 | 913 | 1,075 | 908 | 1,025 | +13.32% | 608,400 | 43億1340万 | -4.38% | 29.11 | 3.05 |
02/15 | 931 | 937 | 903 | 905 | -2.48% | 113,000 | 38億631万 | -16.33% | 25.69 | 2.69 |
02/14 | 926 | 963 | 898 | 928 | +2.43% | 188,600 | 39億310万 | -14.44% | 26.34 | 2.76 |
02/13 | 951 | 953 | 895 | 906 | -4.73% | 126,800 | 38億1052万 | -16.08% | 25.72 | 2.7 |
02/12 | 972 | 987 | 933 | 951 | -4.14% | 100,800 | 39億9989万 | -11.33% | 27 | 2.83 |
02/08 | 1,018 | 1,018 | 967 | 992 | -4.43% | 108,600 | 41億7243万 | -6.37% | 28.16 | 2.95 |
02/07 | 1,071 | 1,119 | 1,028 | 1,038 | -1.19% | 196,000 | 43億6600万 | -0.53% | 29.47 | 3.09 |
02/06 | 1,049 | 1,075 | 1,043 | 1,050 | -0.38% | 84,600 | 44億1861万 | +2.34% | 29.82 | 3.13 |
02/05 | 1,133 | 1,143 | 1,025 | 1,054 | -5.26% | 203,000 | 44億3544万 | +4.67% | 29.94 | 3.14 |
02/04 | 1,107 | 1,133 | 1,079 | 1,113 | +2.82% | 211,800 | 46億8162万 | +12.94% | 31.6 | 3.31 |
02/01 | 1,119 | 1,163 | 1,048 | 1,082 | -3.22% | 350,800 | 45億5327万 | +12.12% | 30.73 | 3.22 |
01/31 | 1,128 | 1,195 | 1,115 | 1,118 | +1.41% | 383,600 | 47億476万 | +17.93% | 31.75 | 3.33 |
01/30 | 1,251 | 1,260 | 1,100 | 1,103 | -10.73% | 772,200 | 46億3954万 | - | 31.31 | 3.28 |
01/29 | 1,058 | 1,295 | 1,045 | 1,235 | +14.09% | 1,608,600 | 51億9712万 | - | 35.08 | 3.68 |
01/28 | 1,175 | 1,200 | 1,075 | 1,083 | -10.5% | 327,200 | 45億5537万 | - | 30.75 | 3.22 |
01/25 | 1,211 | 1,305 | 1,181 | 1,210 | -0.12% | 630,000 | 50億8981万 | - | 34.35 | 3.6 |
01/24 | 1,350 | 1,415 | 1,181 | 1,211 | -7.91% | 2,235,800 | 50億9613万 | - | 34.39 | 3.61 |
01/23 | 1,071 | 1,341 | 1,036 | 1,315 | +20.59% | 3,826,600 | 55億3378万 | - | 37.35 | 3.92 |
01/22 | 865 | 1,091 | 825 | 1,091 | +22.46% | 1,567,600 | 45億8904万 | - | 30.97 | 3.25 |
01/21 | 1,019 | 1,035 | 888 | 891 | -12.61% | 275,000 | 37億4010万 | - | 25.24 | 2.65 |
01/18 | 1,007 | 1,071 | 991 | 1,019 | +0.39% | 310,600 | 42億7980万 | - | 28.89 | 3.03 |
01/17 | 1,112 | 1,115 | 1,006 | 1,015 | -9.09% | 315,000 | 42億6300万 | - | 28.77 | 3.02 |
01/16 | 1,077 | 1,184 | 1,036 | 1,117 | -0.45% | 746,000 | 46億8930万 | - | 31.65 | 3.32 |
01/15 | 1,149 | 1,215 | 1,086 | 1,122 | -8.34% | 637,800 | 47億1030万 | - | 31.79 | 3.33 |
01/11 | 1,400 | 1,489 | 1,100 | 1,224 | -2.12% | 2,766,600 | 51億3870万 | - | 34.69 | 3.64 |
01/10 | 1,175 | 1,250 | 1,129 | 1,250 | +25% | 921,600 | 52億5000万 | - | 35.44 | 3.71 |
01/09 | 850 | 1,000 | 846 | 1,000 | +25% | 1,012,200 | 42億 | - | 28.35 | 2.97 |
01/08 | 710 | 850 | 681 | 800 | +12.28% | 442,400 | 33億6000万 | - | 22.68 | 2.38 |
01/07 | 665 | 719 | 645 | 713 | +12.2% | 137,200 | 29億9250万 | - | 20.2 | 2.12 |
01/04 | 583 | 643 | 583 | 635 | +6.28% | 38,800 | 26億6700万 | - | 18 | 1.89 |
2018 |
12/28 | 596 | 619 | 587 | 598 | +0.25% | 31,400 | 25億950万 | - | 16.94 | 1.78 |
12/27 | 610 | 624 | 580 | 596 | +3.74% | 54,400 | 25億320万 | - | 16.9 | 1.77 |
12/26 | 551 | 575 | 540 | 575 | +10.69% | 37,200 | 24億1290万 | - | 16.29 | 1.71 |
12/25 | 575 | 575 | 515 | 519 | -13.5% | 102,000 | 21億7980万 | - | 14.71 | 1.54 |
12/21 | 611 | 641 | 578 | 600 | -10.58% | 182,800 | 25億2000万 | - | 17.01 | 1.78 |
12/20 | 776 | 780 | 667 | 671 | 0% | 1,349,800 | 28億1820万 | - | 19.02 | 1.99 |