株価チャート
2019/04/03～2019/08/30
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 |
|---|
| 2023 | 8/1, 株式分割 1→1.49 |
| 2019 |
| 08/30 | 1,857 | 1,879 | 1,857 | 1,868 | +0.61% | 894 | 56億6794万 | -0.67% | 39.45 | 3.4 |
| 08/29 | 1,879 | 1,879 | 1,856 | 1,857 | -1.91% | 1,341 | 56億3333万 | -1.43% | 39.21 | 3.38 |
| 08/28 | 1,928 | 1,928 | 1,893 | 1,893 | -0.6% | 2,384 | 57億4327万 | +0.39% | 39.98 | 3.45 |
| 08/27 | 1,915 | 1,923 | 1,905 | 1,905 | -0.56% | 2,086 | 57億7788万 | +0.88% | 40.22 | 3.47 |
| 08/26 | 1,914 | 1,943 | 1,901 | 1,915 | -0.49% | 3,278 | 58億1045万 | +1.35% | 40.44 | 3.49 |
| 08/23 | 1,926 | 1,931 | 1,887 | 1,925 | -0.38% | 3,427 | 58億3896万 | +1.84% | 40.64 | 3.51 |
| 08/22 | 1,936 | 1,936 | 1,932 | 1,932 | -0.14% | 1,490 | 58億6135万 | +2.23% | 40.8 | 3.52 |
| 08/21 | 1,936 | 1,936 | 1,911 | 1,935 | +0.28% | 1,490 | 57億7983万 | +2.27% | 40.23 | 3.47 |
| 08/20 | 1,911 | 1,930 | 1,911 | 1,930 | -0.21% | 2,533 | 57億6380万 | +1.71% | 40.12 | 3.46 |
| 08/19 | 1,954 | 1,954 | 1,885 | 1,934 | +2.49% | 2,086 | 57億7582万 | +1.77% | 40.2 | 3.47 |
| 08/16 | 1,842 | 1,956 | 1,816 | 1,887 | +2.52% | 8,046 | 56億3549万 | -0.86% | 39.22 | 3.38 |
| 08/15 | 1,846 | 1,846 | 1,812 | 1,840 | -0.54% | 2,980 | 54億9716万 | -3.6% | 38.26 | 3.3 |
| 08/14 | 1,853 | 1,853 | 1,850 | 1,850 | 0% | 1,043 | 55億2723万 | -3.48% | 38.47 | 3.32 |
| 08/13 | 1,850 | 1,852 | 1,816 | 1,850 | +1.88% | 3,725 | 55億2723万 | -3.78% | 38.47 | 3.32 |
| 08/09 | 1,834 | 1,834 | 1,812 | 1,816 | -0.99% | 2,086 | 54億2498万 | -5.9% | 37.76 | 3.26 |
| 08/08 | 1,799 | 1,834 | 1,799 | 1,834 | +1.22% | 5,364 | 54億7911万 | -5.35% | 38.14 | 3.29 |
| 08/07 | 1,799 | 1,826 | 1,799 | 1,812 | +1.12% | 2,086 | 54億1296万 | -6.83% | 37.68 | 3.25 |
| 08/06 | 1,665 | 1,792 | 1,665 | 1,792 | -0.26% | 12,963 | 53億5281万 | -8.25% | 37.26 | 3.21 |
| 08/05 | 1,879 | 1,879 | 1,785 | 1,797 | -4.39% | 7,003 | 53億6684万 | -8.38% | 37.36 | 3.22 |
| 08/02 | 1,895 | 1,907 | 1,879 | 1,879 | -1.23% | 4,768 | 56億1344万 | -4.56% | 39.07 | 3.37 |
| 08/01 | 1,899 | 1,906 | 1,899 | 1,903 | -0.53% | 2,086 | 56億8360万 | -3.66% | 39.56 | 3.41 |
| 07/31 | 1,916 | 1,921 | 1,913 | 1,913 | -0.42% | 745 | 57億1368万 | -3.35% | 39.77 | 3.43 |
| 07/30 | 1,907 | 1,926 | 1,907 | 1,921 | -0.42% | 1,937 | 57億3773万 | -3.19% | 39.94 | 3.45 |
| 07/29 | 1,909 | 1,940 | 1,909 | 1,929 | +0.84% | 1,937 | 57億6179万 | -3.02% | 40.1 | 3.46 |
| 07/26 | 1,928 | 1,928 | 1,903 | 1,913 | -0.77% | 4,172 | 57億1368万 | -3.98% | 39.77 | 3.43 |
| 07/25 | 1,913 | 1,935 | 1,913 | 1,928 | +0.17% | 3,576 | 57億5778万 | -3.43% | 40.08 | 3.46 |
| 07/24 | 1,948 | 1,948 | 1,924 | 1,924 | -1.17% | 3,278 | 57億4776万 | -3.79% | 40.01 | 3.45 |
| 07/23 | 1,990 | 1,990 | 1,933 | 1,947 | +0.62% | 2,682 | 58億1592万 | -2.89% | 40.48 | 3.49 |
| 07/22 | 1,956 | 1,956 | 1,925 | 1,935 | +0.21% | 3,576 | 57億4870万 | -3.69% | 40.01 | 3.45 |
| 07/19 | 1,993 | 1,993 | 1,923 | 1,931 | +0.24% | 7,152 | 57億3673万 | -4.08% | 39.93 | 3.45 |
| 07/18 | 1,967 | 1,992 | 1,926 | 1,926 | -2.01% | 7,450 | 57億2278万 | -4.5% | 39.83 | 3.44 |
| 07/17 | 2,124 | 2,144 | 1,905 | 1,966 | -4.59% | 56,173 | 58億4042万 | -2.73% | 40.65 | 3.51 |
| 07/16 | 2,023 | 2,060 | 2,017 | 2,060 | +1.82% | 22,797 | 61億2158万 | +1.8% | 42.61 | 3.68 |
| 07/12 | 2,007 | 2,027 | 2,001 | 2,023 | +1.01% | 2,533 | 60億1191万 | +0.07% | 41.84 | 3.61 |
| 07/11 | 2,034 | 2,034 | 2,003 | 2,003 | -1.49% | 4,172 | 59億5209万 | -0.92% | 41.43 | 3.57 |
| 07/10 | 2,027 | 2,034 | 2,013 | 2,034 | +0.33% | 2,980 | 60億4182万 | +0.57% | 42.05 | 3.63 |
| 07/09 | 2,020 | 2,027 | 2,000 | 2,027 | +0.67% | 3,427 | 60億2188万 | +0.29% | 41.91 | 3.62 |
| 07/08 | 2,044 | 2,074 | 2,005 | 2,013 | -0.17% | 23,989 | 59億8200万 | -0.37% | 41.64 | 3.59 |
| 07/05 | 2,013 | 2,017 | 1,999 | 2,017 | +0.17% | 3,725 | 59億9197万 | -0.11% | 41.71 | 3.6 |
| 07/04 | 2,017 | 2,020 | 2,005 | 2,013 | +0.13% | 2,384 | 59億8200万 | -0.23% | 41.64 | 3.59 |
| 07/03 | 2,009 | 2,034 | 2,009 | 2,011 | +0.07% | 3,129 | 59億7402万 | -0.36% | 41.58 | 3.59 |
| 07/02 | 2,005 | 2,040 | 1,966 | 2,009 | +0.17% | 7,748 | 59億7003万 | -0.38% | 41.55 | 3.59 |
| 07/01 | 2,020 | 2,020 | 1,992 | 2,006 | +0.5% | 4,321 | 59億6006万 | -0.49% | 41.48 | 3.58 |
| 06/28 | 2,013 | 2,013 | 1,980 | 1,996 | -1.52% | 2,384 | 59億3015万 | -1.14% | 41.28 | 3.56 |
| 06/27 | 2,003 | 2,030 | 2,003 | 2,027 | +0.67% | 1,341 | 60億2188万 | +0.19% | 41.91 | 3.62 |
| 06/26 | 2,034 | 2,034 | 2,007 | 2,013 | -0.99% | 1,341 | 59億8200万 | -0.67% | 41.64 | 3.59 |
| 06/25 | 2,047 | 2,057 | 2,010 | 2,034 | -0.66% | 3,278 | 60億4182万 | +0.22% | 42.05 | 3.63 |
| 06/24 | 2,001 | 2,047 | 1,997 | 2,047 | +2.14% | 1,788 | 60億6218万 | +1.09% | 42.19 | 3.64 |
| 06/21 | 2,013 | 2,023 | 2,004 | 2,004 | -0.47% | 1,937 | 59億3497万 | -0.79% | 41.31 | 3.56 |
| 06/20 | 2,027 | 2,027 | 2,012 | 2,013 | -0.83% | 4,470 | 59億6280万 | -0.13% | 41.5 | 3.58 |
| 06/19 | 2,050 | 2,050 | 2,030 | 2,030 | -0.33% | 4,023 | 60億1249万 | +0.95% | 41.85 | 3.61 |
| 06/18 | 2,040 | 2,054 | 2,034 | 2,037 | -0.33% | 1,788 | 60億3236万 | +1.64% | 41.99 | 3.62 |
| 06/17 | 2,040 | 2,077 | 2,034 | 2,044 | +0.16% | 7,748 | 60億5224万 | +2.28% | 42.13 | 3.64 |
| 06/14 | 2,034 | 2,044 | 2,004 | 2,040 | +0.66% | 3,427 | 60億4230万 | +2.53% | 42.06 | 3.63 |
| 06/13 | 2,023 | 2,037 | 2,020 | 2,027 | +0.17% | 1,937 | 60億255万 | +2.16% | 41.78 | 3.61 |
| 06/12 | 2,044 | 2,064 | 2,023 | 2,023 | -0.82% | 2,682 | 59億9261万 | +2.35% | 41.71 | 3.6 |
| 06/11 | 2,047 | 2,054 | 2,023 | 2,040 | +0.83% | 3,576 | 60億4230万 | +3.41% | 42.06 | 3.63 |
| 06/10 | 2,091 | 2,091 | 2,023 | 2,023 | +0.77% | 3,278 | 59億9261万 | +2.82% | 41.71 | 3.6 |
| 06/07 | 2,034 | 2,037 | 2,008 | 2,008 | -0.13% | 2,980 | 59億4689万 | +2.24% | 41.39 | 3.57 |
| 06/06 | 2,030 | 2,040 | 2,007 | 2,011 | +0.13% | 1,788 | 59億5484万 | +2.48% | 41.45 | 3.58 |
| 06/05 | 2,067 | 2,081 | 2,007 | 2,008 | -0.6% | 7,897 | 59億4689万 | +2.45% | 41.39 | 3.57 |
| 06/04 | 2,013 | 2,027 | 1,982 | 2,020 | +2.07% | 3,874 | 59億8267万 | +3.17% | 41.64 | 3.59 |
| 06/03 | 1,974 | 1,999 | 1,953 | 1,979 | +0.27% | 4,470 | 58億6143万 | +1.34% | 40.8 | 3.52 |
| 05/31 | 1,990 | 2,006 | 1,972 | 1,974 | -1.9% | 2,384 | 58億4553万 | +1.07% | 40.69 | 3.51 |
| 05/30 | 2,013 | 2,013 | 1,958 | 2,012 | +0.77% | 3,725 | 59億5882万 | +2.92% | 41.48 | 3.58 |
| 05/29 | 1,977 | 2,013 | 1,946 | 1,997 | +0.81% | 5,215 | 59億1311万 | +1.92% | 41.16 | 3.55 |
| 05/28 | 2,060 | 2,074 | 1,952 | 1,981 | -4.81% | 6,407 | 58億6540万 | +0.84% | 40.83 | 3.52 |
| 05/27 | 2,104 | 2,111 | 2,081 | 2,081 | -1.12% | 5,215 | 61億6156万 | +5.24% | 42.89 | 3.7 |
| 05/24 | 2,094 | 2,114 | 2,060 | 2,104 | -1.42% | 4,917 | 62億3112万 | +5.94% | 43.37 | 3.74 |
| 05/23 | 2,094 | 2,158 | 2,094 | 2,134 | +4.26% | 18,029 | 63億2056万 | +6.82% | 43.99 | 3.8 |
| 05/22 | 1,930 | 2,047 | 1,930 | 2,047 | +6.09% | 6,556 | 60億6218万 | +2.25% | 42.19 | 3.64 |
| 05/21 | 1,896 | 1,964 | 1,896 | 1,930 | 0% | 2,384 | 57億1435万 | -3.72% | 39.77 | 3.43 |
| 05/20 | 1,857 | 1,930 | 1,857 | 1,930 | +1.23% | 3,576 | 57億1435万 | -4.29% | 39.77 | 3.43 |
| 05/17 | 1,851 | 1,913 | 1,851 | 1,906 | +1.43% | 2,235 | 56億4478万 | -5.92% | 39.29 | 3.39 |
| 05/16 | 1,865 | 1,879 | 1,854 | 1,879 | +1.12% | 2,384 | 55億6528万 | -7.57% | 38.74 | 3.34 |
| 05/15 | 1,882 | 1,882 | 1,847 | 1,858 | -1.81% | 1,788 | 55億366万 | -8.81% | 38.31 | 3.31 |
| 05/14 | 1,832 | 1,893 | 1,802 | 1,893 | +2.29% | 7,450 | 56億503万 | -7% | 39.01 | 3.37 |
| 05/13 | 1,858 | 1,881 | 1,842 | 1,850 | -2.2% | 3,278 | 54億7981万 | -8.81% | 38.14 | 3.29 |
| 05/10 | 1,852 | 1,899 | 1,841 | 1,892 | +2.14% | 4,321 | 56億304万 | -6.52% | 39 | 3.37 |
| 05/09 | 1,891 | 1,897 | 1,846 | 1,852 | -3.19% | 4,619 | 54億8577万 | -8.21% | 38.18 | 3.29 |
| 05/08 | 1,919 | 1,928 | 1,900 | 1,913 | -0.31% | 3,129 | 56億6664万 | -4.99% | 39.44 | 3.4 |
| 05/07 | 1,962 | 1,962 | 1,881 | 1,919 | -0.69% | 2,682 | 56億8453万 | -4.5% | 39.57 | 3.41 |
| 04/26 | 1,933 | 1,944 | 1,932 | 1,933 | -0.41% | 5,364 | 57億2428万 | -3.6% | 39.84 | 3.44 |
| 04/25 | 1,946 | 1,954 | 1,918 | 1,941 | -1.16% | 2,980 | 57億4813万 | -2.9% | 40.01 | 3.45 |
| 04/24 | 1,960 | 1,988 | 1,940 | 1,964 | -0.14% | 6,407 | 58億1571万 | -1.57% | 40.48 | 3.49 |
| 04/23 | 1,866 | 1,988 | 1,846 | 1,966 | +4.46% | 8,642 | 58億2366万 | -1.13% | 40.53 | 3.5 |
| 04/22 | 1,995 | 2,005 | 1,879 | 1,883 | -5.62% | 13,410 | 55億4660万 | -5.16% | 38.61 | 3.33 |
| 04/19 | 1,997 | 2,044 | 1,954 | 1,995 | -1.1% | 12,963 | 58億7683万 | +0.54% | 40.9 | 3.53 |
| 04/18 | 2,087 | 2,114 | 1,981 | 2,017 | -4.3% | 21,605 | 59億4208万 | +2.12% | 41.36 | 3.57 |
| 04/17 | 2,144 | 2,148 | 2,107 | 2,107 | -0.32% | 7,748 | 62億903万 | +7.19% | 43.22 | 3.73 |
| 04/16 | 2,245 | 2,245 | 2,104 | 2,114 | -8.7% | 37,846 | 62億2881万 | +8.25% | 43.35 | 3.74 |
| 04/15 | 2,315 | 2,389 | 2,218 | 2,315 | 0% | 25,628 | 68億2203万 | +19.6% | 47.48 | 4.1 |
| 04/12 | 2,423 | 2,483 | 2,292 | 2,315 | -3.63% | 41,720 | 68億2203万 | +20.97% | 47.48 | 4.1 |
| 04/11 | 2,275 | 2,544 | 2,275 | 2,403 | +7.83% | 105,343 | 70億7909万 | +26.79% | 49.27 | 4.25 |
| 04/10 | 2,054 | 2,245 | 2,011 | 2,228 | +6.75% | 39,783 | 65億6496万 | +18.71% | 45.69 | 3.94 |
| 04/09 | 2,235 | 2,279 | 2,057 | 2,087 | -6.61% | 40,826 | 61億4971万 | +11.8% | 42.8 | 3.69 |
| 04/08 | 2,245 | 2,339 | 2,218 | 2,235 | +2.62% | 36,505 | 65億8474万 | +19.9% | 45.83 | 3.95 |
| 04/05 | 2,107 | 2,198 | 2,094 | 2,178 | +3.84% | 32,035 | 64億1666万 | +17.53% | 44.66 | 3.85 |
| 04/04 | 2,027 | 2,117 | 2,003 | 2,097 | +4.73% | 31,588 | 61億7937万 | +13.68% | 43.01 | 3.71 |
| 04/03 | 1,779 | 2,003 | 1,779 | 2,003 | +12.6% | 23,840 | 59億56万 | +8.78% | 41.07 | 3.54 |
