株価チャート
2019/03/04~2019/07/31
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 |
---|
2022 | 6/1, 株式併合 10→1 |
2019 |
07/31 | 330 | 340 | 320 | 340 | -2.86% | 115,760 | 114億6596万 | -2.58% | - | 4.73 |
07/30 | 340 | 350 | 330 | 350 | +2.94% | 47,890 | 118億319万 | +0.29% | - | 4.86 |
07/29 | 340 | 350 | 330 | 340 | 0% | 35,280 | 114億6596万 | -2.3% | - | 4.73 |
07/26 | 340 | 350 | 340 | 340 | -2.86% | 6,500 | 114億6596万 | -2.3% | - | 4.73 |
07/25 | 340 | 350 | 330 | 350 | +2.94% | 90,780 | 118億319万 | +0.57% | - | 4.86 |
07/24 | 340 | 350 | 340 | 340 | 0% | 5,380 | 114億6596万 | -2.3% | - | 4.73 |
07/23 | 340 | 350 | 340 | 340 | 0% | 14,150 | 114億6596万 | -2.3% | - | 4.73 |
07/22 | 350 | 350 | 340 | 340 | 0% | 7,380 | 114億6596万 | -2.3% | - | 4.73 |
07/19 | 340 | 350 | 340 | 340 | -2.86% | 26,550 | 114億6596万 | -2.86% | - | 4.73 |
07/18 | 350 | 360 | 340 | 350 | 0% | 27,070 | 118億319万 | -0.28% | - | 4.86 |
07/17 | 350 | 360 | 340 | 350 | -2.78% | 18,850 | 118億319万 | -0.57% | - | 4.86 |
07/16 | 350 | 360 | 340 | 360 | +2.86% | 32,740 | 121億4042万 | +1.98% | - | 5 |
07/12 | 360 | 360 | 340 | 350 | -2.78% | 85,650 | 118億319万 | -0.85% | - | 4.86 |
07/11 | 370 | 370 | 360 | 360 | -2.7% | 57,850 | 121億4042万 | +1.98% | - | 5 |
07/10 | 350 | 380 | 350 | 370 | +5.71% | 171,940 | 124億7766万 | +5.11% | - | 5.14 |
07/09 | 350 | 360 | 350 | 350 | -2.78% | 9,230 | 118億319万 | 0% | - | 4.86 |
07/08 | 350 | 360 | 350 | 360 | 0% | 19,880 | 121億4042万 | +2.86% | - | 5 |
07/05 | 360 | 360 | 350 | 360 | 0% | 10,610 | 121億4042万 | +3.45% | - | 5 |
07/04 | 350 | 360 | 350 | 360 | +5.88% | 58,210 | 121億4042万 | +3.75% | - | 5 |
07/03 | 350 | 350 | 340 | 340 | 0% | 10,930 | 114億6596万 | -1.73% | - | 4.73 |
07/02 | 350 | 350 | 340 | 340 | -2.86% | 11,620 | 114億6596万 | -1.73% | - | 4.73 |
07/01 | 350 | 350 | 340 | 350 | 0% | 20,160 | 118億319万 | +1.16% | - | 4.86 |
06/28 | 350 | 350 | 340 | 350 | 0% | 29,550 | 118億319万 | +1.16% | - | 4.86 |
06/27 | 340 | 350 | 330 | 350 | +2.94% | 24,460 | 118億319万 | +1.45% | - | 4.86 |
06/26 | 340 | 340 | 330 | 340 | 0% | 39,910 | 114億6596万 | -1.16% | - | 4.73 |
06/25 | 340 | 340 | 330 | 340 | 0% | 11,530 | 114億6596万 | -1.16% | - | 4.73 |
06/24 | 330 | 340 | 330 | 340 | 0% | 18,140 | 114億6596万 | -1.16% | - | 4.73 |
06/21 | 340 | 350 | 330 | 340 | +3.03% | 44,210 | 114億6596万 | -1.45% | - | 4.73 |
06/20 | 340 | 350 | 330 | 330 | -2.94% | 18,440 | 111億2872万 | -4.07% | - | 4.59 |
06/19 | 340 | 350 | 330 | 340 | -2.86% | 73,000 | 114億6596万 | -1.45% | - | 4.73 |
06/18 | 360 | 360 | 340 | 350 | 0% | 82,160 | 118億319万 | +1.45% | - | 4.86 |
06/17 | 350 | 360 | 350 | 350 | -7.89% | 63,950 | 118億319万 | +1.74% | - | 4.86 |
06/14 | 360 | 380 | 360 | 380 | +5.56% | 69,090 | 128億1489万 | +10.79% | - | 5.28 |
06/13 | 360 | 370 | 350 | 360 | -5.26% | 50,560 | 121億4042万 | +5.26% | - | 5 |
06/12 | 370 | 380 | 370 | 380 | 0% | 33,080 | 128億1489万 | +11.11% | - | 5.28 |
06/11 | 350 | 380 | 340 | 380 | +8.57% | 195,780 | 128億1489万 | +11.11% | - | 5.28 |
06/10 | 350 | 350 | 340 | 350 | 0% | 37,770 | 118億319万 | +2.64% | - | 4.86 |
06/07 | 340 | 350 | 330 | 350 | +2.94% | 42,930 | 118億319万 | +2.04% | - | 4.86 |
06/06 | 330 | 340 | 330 | 340 | +3.03% | 14,940 | 114億6596万 | -1.45% | - | 4.73 |
06/05 | 330 | 340 | 320 | 330 | 0% | 45,590 | 111億2872万 | -5.17% | - | 4.59 |
06/04 | 320 | 330 | 320 | 330 | +3.13% | 12,210 | 111億2872万 | -5.98% | - | 4.59 |
06/03 | 330 | 340 | 320 | 320 | -3.03% | 29,080 | 107億9149万 | -9.6% | - | 4.45 |
05/31 | 330 | 340 | 320 | 330 | -2.94% | 45,830 | 111億2872万 | -7.82% | - | 4.59 |
05/30 | 330 | 340 | 320 | 340 | 0% | 79,430 | 114億6596万 | -5.56% | - | 4.73 |
05/29 | 330 | 340 | 330 | 340 | 0% | 25,570 | 114億6596万 | -6.34% | - | 4.73 |
05/28 | 340 | 340 | 330 | 340 | 0% | 21,280 | 114億6596万 | -7.1% | - | 4.73 |
05/27 | 330 | 340 | 330 | 340 | +3.03% | 21,730 | 114億6596万 | -7.61% | - | 4.73 |
05/24 | 330 | 350 | 330 | 330 | -2.94% | 94,120 | 111億2872万 | -11.05% | - | 4.59 |
05/23 | 340 | 340 | 330 | 340 | 0% | 28,620 | 114億6596万 | -9.09% | - | 4.73 |
05/22 | 330 | 350 | 330 | 340 | 0% | 75,010 | 114億6596万 | -9.57% | - | 4.73 |
05/21 | 340 | 350 | 330 | 340 | -2.86% | 51,430 | 114億6596万 | -10.29% | - | 4.73 |
05/20 | 340 | 350 | 330 | 350 | +6.06% | 71,890 | 118億319万 | -8.38% | - | 4.86 |
05/17 | 330 | 340 | 330 | 330 | -2.94% | 22,140 | 111億2872万 | -14.06% | - | 4.59 |
05/16 | 340 | 340 | 330 | 340 | 0% | 113,720 | 114億6596万 | -12.14% | - | 4.73 |
05/15 | 330 | 340 | 320 | 340 | +3.03% | 83,580 | 114億6596万 | -12.82% | - | 4.73 |
05/14 | 330 | 330 | 310 | 330 | 0% | 130,810 | 111億2872万 | -15.82% | - | 4.59 |
05/13 | 350 | 350 | 330 | 330 | -2.94% | 93,140 | 111億2872万 | -16.67% | - | 4.59 |
05/10 | 360 | 370 | 330 | 340 | -8.11% | 335,960 | 114億6596万 | -14.57% | - | 4.73 |
05/09 | 380 | 380 | 360 | 370 | 0% | 89,790 | 124億7766万 | -7.73% | - | 5.14 |
05/08 | 370 | 380 | 360 | 370 | 0% | 141,510 | 124億7766万 | -7.96% | - | 5.14 |
05/07 | 380 | 390 | 370 | 370 | -5.13% | 145,110 | 124億7766万 | -8.19% | - | 5.14 |
04/26 | 400 | 400 | 370 | 390 | -4.88% | 316,850 | 131億5213万 | -3.47% | - | 5.42 |
04/25 | 400 | 410 | 390 | 410 | +2.5% | 131,290 | 138億2660万 | +1.23% | - | 5.7 |
04/24 | 420 | 420 | 400 | 400 | -2.44% | 61,920 | 134億8936万 | -1.48% | - | 5.56 |
04/23 | 410 | 420 | 400 | 410 | 0% | 224,780 | 138億2660万 | +0.74% | - | 5.7 |
04/22 | 400 | 410 | 400 | 410 | 0% | 26,560 | 138億2660万 | +0.74% | - | 5.7 |
04/19 | 400 | 410 | 400 | 410 | +2.5% | 38,840 | 138億2660万 | +0.49% | - | 5.7 |
04/18 | 400 | 410 | 390 | 400 | -2.44% | 46,040 | 134億8936万 | -2.2% | - | 5.56 |
04/17 | 410 | 410 | 390 | 410 | +2.5% | 62,480 | 138億2660万 | -0.24% | - | 5.7 |
04/16 | 410 | 410 | 400 | 400 | -2.44% | 21,070 | 134億8936万 | -2.91% | - | 5.56 |
04/15 | 400 | 410 | 400 | 410 | +2.5% | 45,690 | 138億2660万 | -0.97% | - | 5.7 |
04/12 | 400 | 410 | 400 | 400 | 0% | 24,120 | 134億8936万 | -3.38% | - | 5.56 |
04/11 | 400 | 410 | 400 | 400 | -2.44% | 16,810 | 134億8936万 | -3.85% | - | 5.56 |
04/10 | 400 | 410 | 400 | 410 | 0% | 27,940 | 138億2660万 | -1.91% | - | 5.7 |
04/09 | 400 | 410 | 400 | 410 | 0% | 35,260 | 138億2660万 | -2.15% | - | 5.7 |
04/08 | 410 | 410 | 400 | 410 | 0% | 42,930 | 138億2660万 | -2.61% | - | 5.7 |
04/05 | 410 | 410 | 390 | 410 | +2.5% | 39,490 | 138億2660万 | -3.07% | - | 5.7 |
04/04 | 400 | 410 | 400 | 400 | -2.44% | 57,960 | 134億8936万 | -5.66% | - | 5.56 |
04/03 | 400 | 410 | 400 | 410 | +2.5% | 40,050 | 138億2660万 | -3.76% | - | 5.7 |
04/02 | 400 | 410 | 400 | 400 | -2.44% | 81,260 | 134億8936万 | -6.32% | - | 5.56 |
04/01 | 410 | 420 | 410 | 410 | +2.5% | 58,030 | 138億2660万 | -4.21% | - | 5.7 |
03/29 | 400 | 410 | 400 | 400 | 0% | 52,230 | 134億8936万 | -6.76% | - | 5.56 |
03/28 | 400 | 410 | 400 | 400 | 0% | 43,700 | 134億8936万 | -7.19% | - | 5.56 |
03/27 | 400 | 420 | 390 | 400 | 0% | 108,850 | 134億8936万 | -7.41% | - | 5.56 |
03/26 | 410 | 410 | 390 | 400 | 0% | 164,640 | 134億8936万 | -7.62% | - | 5.56 |
03/25 | 410 | 420 | 400 | 400 | -2.44% | 220,050 | 134億8936万 | -7.83% | - | 5.56 |
03/22 | 420 | 430 | 410 | 410 | -2.38% | 27,410 | 138億2660万 | -5.75% | - | 5.7 |
03/20 | 420 | 430 | 420 | 420 | -2.33% | 27,240 | 141億6383万 | -3.67% | - | 5.84 |
03/19 | 430 | 430 | 420 | 430 | +2.38% | 59,770 | 145億106万 | -1.6% | - | 5.98 |
03/18 | 420 | 430 | 410 | 420 | 0% | 138,810 | 141億6383万 | -3.89% | - | 5.84 |
03/15 | 430 | 440 | 420 | 420 | -4.55% | 132,440 | 141億6383万 | -4.11% | - | 5.84 |
03/14 | 440 | 450 | 430 | 440 | -2.22% | 63,200 | 148億3830万 | +0.46% | - | 6.11 |
03/13 | 450 | 450 | 430 | 450 | 0% | 81,560 | 151億7553万 | +2.74% | - | 6.25 |
03/12 | 440 | 450 | 430 | 450 | +4.65% | 102,000 | 151億7553万 | +2.74% | - | 6.25 |
03/11 | 430 | 440 | 430 | 430 | 0% | 26,340 | 145億106万 | -1.83% | - | 5.98 |
03/08 | 430 | 440 | 430 | 430 | -2.27% | 41,980 | 145億106万 | -1.83% | - | 5.98 |
03/07 | 440 | 450 | 440 | 440 | -2.22% | 40,810 | 148億3830万 | +0.23% | - | 6.11 |
03/06 | 440 | 450 | 440 | 450 | +2.27% | 14,100 | 151億7553万 | +2.51% | - | 6.25 |
03/05 | 450 | 460 | 440 | 440 | -4.35% | 66,150 | 148億3830万 | 0% | - | 6.11 |
03/04 | 450 | 460 | 440 | 460 | +2.22% | 40,080 | 155億1277万 | +4.55% | - | 6.39 |