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 | 9/1, 株式分割 1→2 |
| 2019 |
| 06/28 | 1,568 | 1,578 | 1,520 | 1,560 | -1.42% | 252,600 | 305億1516万 | -7.09% | 55.48 | 15.4 |
| 06/27 | 1,505 | 1,583 | 1,505 | 1,583 | +5.5% | 225,600 | 309億5528万 | -6.42% | 56.28 | 15.62 |
| 06/26 | 1,570 | 1,573 | 1,493 | 1,500 | -4.46% | 333,000 | 293億4150万 | -11.92% | 53.35 | 14.81 |
| 06/25 | 1,570 | 1,610 | 1,558 | 1,570 | 0% | 280,000 | 307億1077万 | -8.72% | 55.84 | 15.5 |
| 06/24 | 1,555 | 1,630 | 1,550 | 1,570 | +0.64% | 436,400 | 301億4086万 | -9.56% | 54.8 | 15.21 |
| 06/21 | 1,590 | 1,610 | 1,555 | 1,560 | -2.19% | 189,400 | 299億4888万 | -11.06% | 54.45 | 15.11 |
| 06/20 | 1,543 | 1,595 | 1,530 | 1,595 | +2.9% | 252,800 | 306億2081万 | -10.09% | 55.67 | 15.45 |
| 06/19 | 1,558 | 1,565 | 1,523 | 1,550 | +0.65% | 237,800 | 297億5690万 | -13.46% | 54.1 | 15.02 |
| 06/18 | 1,550 | 1,580 | 1,515 | 1,540 | -0.32% | 415,200 | 295億6492万 | -15.01% | 53.75 | 14.92 |
| 06/17 | 1,630 | 1,660 | 1,535 | 1,545 | -5.21% | 1,003,200 | 296億6091万 | -15.11% | 53.93 | 14.97 |
| 06/14 | 1,550 | 1,655 | 1,540 | 1,630 | +4.32% | 479,400 | 312億9274万 | -10.83% | 56.9 | 15.79 |
| 06/13 | 1,535 | 1,605 | 1,533 | 1,563 | +1.3% | 817,200 | 299億9687万 | -14.8% | 54.54 | 15.14 |
| 06/12 | 1,538 | 1,598 | 1,518 | 1,543 | +0.98% | 640,800 | 296億1291万 | -16.17% | 53.84 | 14.94 |
| 06/11 | 1,598 | 1,608 | 1,505 | 1,528 | -5.71% | 934,800 | 293億2494万 | -17.48% | 53.32 | 14.8 |
| 06/10 | 1,605 | 1,703 | 1,603 | 1,620 | -1.22% | 575,600 | 311億76万 | -13.09% | 56.55 | 15.69 |
| 06/07 | 1,745 | 1,750 | 1,623 | 1,640 | -7.87% | 584,000 | 314億8472万 | -12.25% | 57.24 | 15.89 |
| 06/06 | 1,950 | 1,970 | 1,758 | 1,780 | +3.49% | 1,398,400 | 341億7244万 | -5.02% | 62.13 | 17.24 |
| 06/05 | 1,718 | 1,743 | 1,665 | 1,720 | +3.61% | 330,400 | 330億2056万 | -8.17% | 60.04 | 16.66 |
| 06/04 | 1,753 | 1,753 | 1,635 | 1,660 | -5.95% | 452,800 | 318億6868万 | -11.28% | 57.94 | 16.08 |
| 06/03 | 1,900 | 1,910 | 1,765 | 1,765 | -9.14% | 383,400 | 338億8447万 | -5.67% | 61.61 | 17.1 |
| 05/31 | 1,930 | 1,993 | 1,905 | 1,943 | -0.64% | 146,400 | 372億9211万 | +3.99% | 67.8 | 18.82 |
| 05/30 | 2,023 | 2,050 | 1,950 | 1,955 | -4.28% | 250,200 | 375億3209万 | +5.45% | 68.24 | 18.94 |
| 05/29 | 1,995 | 2,060 | 1,970 | 2,043 | +0.62% | 245,200 | 392億1191万 | +10.76% | 71.29 | 19.79 |
| 05/28 | 1,990 | 2,053 | 1,928 | 2,030 | +2.01% | 463,000 | 389億7194万 | +10.87% | 70.86 | 19.67 |
| 05/27 | 1,853 | 2,020 | 1,838 | 1,990 | +7.57% | 483,600 | 382億402万 | +9.16% | 69.46 | 19.28 |
| 05/24 | 1,868 | 1,885 | 1,828 | 1,850 | -2.37% | 195,400 | 355億1630万 | +2.04% | 64.57 | 17.92 |
| 05/23 | 1,870 | 1,903 | 1,843 | 1,895 | -1.04% | 204,200 | 363億8021万 | +4.93% | 66.15 | 18.36 |
| 05/22 | 1,958 | 1,963 | 1,868 | 1,915 | -2.67% | 387,000 | 367億6417万 | +6.69% | 66.84 | 18.55 |
| 05/21 | 1,978 | 2,003 | 1,908 | 1,968 | -2.48% | 364,600 | 374億7615万 | +10.41% | 68.14 | 18.91 |
| 05/20 | 2,080 | 2,080 | 1,973 | 2,018 | -1.82% | 356,000 | 384億2853万 | +14.18% | 69.87 | 19.39 |
| 05/17 | 2,025 | 2,100 | 1,988 | 2,055 | +0.98% | 339,400 | 391億4281万 | +17.63% | 71.17 | 19.75 |
| 05/16 | 2,053 | 2,200 | 2,015 | 2,035 | -1.81% | 1,064,400 | 387億6186万 | +18.04% | 70.48 | 19.56 |
| 05/15 | 1,930 | 2,078 | 1,840 | 2,073 | +19.97% | 1,495,800 | 394億7615万 | +21.77% | 71.77 | 19.92 |
| 05/14 | 1,678 | 1,738 | 1,610 | 1,728 | -1.14% | 249,800 | 329億472万 | +2.95% | 59.83 | 16.6 |
| 05/13 | 1,785 | 1,795 | 1,720 | 1,748 | -1.83% | 197,800 | 332億8568万 | +4.64% | 60.52 | 16.8 |
| 05/10 | 1,740 | 1,815 | 1,720 | 1,780 | +3.64% | 381,000 | 339億472万 | +7.29% | 61.64 | 17.11 |
| 05/09 | 1,850 | 1,865 | 1,710 | 1,718 | -5.37% | 323,800 | 327億1425万 | +4.28% | 59.48 | 16.51 |
| 05/08 | 1,843 | 1,875 | 1,805 | 1,815 | -2.02% | 411,600 | 345億7139万 | +11.08% | 62.86 | 17.45 |
| 05/07 | 1,750 | 1,880 | 1,743 | 1,853 | +5.26% | 372,200 | 352億8567万 | +14.63% | 64.15 | 17.81 |
| 04/26 | 1,735 | 1,778 | 1,695 | 1,760 | 0% | 272,000 | 335億2377万 | +10.21% | 60.95 | 16.92 |
| 04/25 | 1,750 | 1,790 | 1,728 | 1,760 | +0.28% | 276,800 | 335億2377万 | +11.18% | 60.95 | 16.92 |
| 04/24 | 1,675 | 1,760 | 1,650 | 1,755 | +4.78% | 306,800 | 334億2853万 | +11.85% | 60.78 | 16.87 |
| 04/23 | 1,718 | 1,773 | 1,643 | 1,675 | +1.36% | 292,000 | 319億473万 | +7.44% | 58.01 | 16.1 |
| 04/22 | 1,698 | 1,730 | 1,625 | 1,653 | -1.93% | 236,200 | 314億7615万 | +6.75% | 57.23 | 15.88 |
| 04/19 | 1,598 | 1,695 | 1,558 | 1,685 | +5.15% | 358,600 | 320億9520万 | +9.77% | 58.35 | 16.2 |
| 04/18 | 1,680 | 1,695 | 1,600 | 1,603 | -5.74% | 372,800 | 305億2377万 | +5.29% | 55.5 | 15.4 |
| 04/17 | 1,780 | 1,785 | 1,543 | 1,700 | -1.31% | 893,000 | 323億8092万 | +12.43% | 58.87 | 16.34 |
| 04/16 | 1,800 | 1,828 | 1,658 | 1,723 | -5.75% | 582,400 | 328億949万 | +15.14% | 59.65 | 16.56 |
| 04/15 | 1,765 | 1,848 | 1,733 | 1,828 | +5.79% | 494,200 | 348億948万 | +23.56% | 63.29 | 17.57 |
| 04/12 | 1,690 | 1,745 | 1,638 | 1,728 | +3.29% | 357,400 | 329億472万 | +18.57% | 59.83 | 16.6 |
| 04/11 | 1,645 | 1,710 | 1,625 | 1,673 | +1.98% | 292,000 | 318億5711万 | +15.98% | 57.92 | 16.08 |
| 04/10 | 1,570 | 1,643 | 1,563 | 1,640 | +3.14% | 152,000 | 312億3806万 | +14.85% | 56.8 | 15.76 |
| 04/09 | 1,565 | 1,610 | 1,565 | 1,590 | 0% | 178,000 | 302億8568万 | +12.37% | 55.06 | 15.28 |
| 04/08 | 1,550 | 1,593 | 1,530 | 1,590 | +4.61% | 266,400 | 302億8568万 | +13.33% | 55.06 | 15.28 |
| 04/05 | 1,457 | 1,545 | 1,451 | 1,520 | +4.11% | 204,200 | 289億5235万 | +9.51% | 52.64 | 14.61 |
| 04/04 | 1,523 | 1,570 | 1,448 | 1,460 | -2.37% | 413,000 | 278億949万 | +6.26% | 50.56 | 14.03 |
| 04/03 | 1,485 | 1,496 | 1,420 | 1,496 | +1.15% | 225,200 | 284億8568万 | +9.96% | 51.79 | 14.37 |
| 04/02 | 1,520 | 1,535 | 1,463 | 1,479 | -2.41% | 221,600 | 281億6187万 | +10.34% | 51.2 | 14.21 |
| 04/01 | 1,533 | 1,545 | 1,475 | 1,515 | +1.47% | 203,200 | 288億5711万 | +14.51% | 52.47 | 14.56 |
| 03/29 | 1,490 | 1,515 | 1,408 | 1,493 | +1.25% | 327,600 | 284億3806万 | +14.67% | 51.7 | 14.35 |
| 03/28 | 1,391 | 1,475 | 1,363 | 1,475 | +6.23% | 262,200 | 280億8568万 | +15.2% | 51.06 | 14.17 |
| 03/27 | 1,385 | 1,495 | 1,366 | 1,388 | +2.06% | 416,400 | 264億3806万 | +10.25% | 48.07 | 13.34 |
| 03/26 | 1,398 | 1,409 | 1,346 | 1,360 | -1.7% | 121,400 | 259億473万 | +9.41% | 47.1 | 13.07 |
| 03/25 | 1,350 | 1,406 | 1,336 | 1,384 | -1.6% | 167,800 | 263億5235万 | +12.57% | 47.91 | 13.3 |
| 03/22 | 1,420 | 1,435 | 1,375 | 1,406 | -1.09% | 185,200 | 267億8092万 | +16.1% | 48.69 | 13.51 |
| 03/20 | 1,481 | 1,481 | 1,403 | 1,422 | -4.11% | 339,800 | 270億7616万 | +18.76% | 49.23 | 13.66 |
| 03/19 | 1,393 | 1,490 | 1,384 | 1,483 | +5.89% | 300,000 | 282億3806万 | +25.64% | 51.34 | 14.25 |
| 03/18 | 1,338 | 1,414 | 1,338 | 1,400 | +4.13% | 146,400 | 266億6664万 | +20.69% | 48.48 | 13.46 |
| 03/15 | 1,365 | 1,379 | 1,313 | 1,345 | -1.07% | 131,400 | 256億949万 | +17.73% | 46.56 | 12.92 |
| 03/14 | 1,391 | 1,424 | 1,333 | 1,359 | +0.04% | 268,200 | 258億8568万 | +20.69% | 47.06 | 13.06 |
| 03/13 | 1,290 | 1,393 | 1,285 | 1,359 | +5.39% | 335,800 | 258億7616万 | +22.39% | 47.05 | 13.06 |
| 03/12 | 1,327 | 1,328 | 1,271 | 1,289 | -0.96% | 150,600 | 245億5235万 | +17.72% | 44.64 | 12.39 |
| 03/11 | 1,254 | 1,314 | 1,254 | 1,302 | +2.72% | 141,600 | 247億9045万 | +20.29% | 45.07 | 12.51 |
| 03/08 | 1,310 | 1,323 | 1,235 | 1,267 | -6.04% | 321,400 | 241億3330万 | +18.74% | 43.88 | 12.18 |
| 03/07 | 1,321 | 1,356 | 1,306 | 1,349 | +1.54% | 185,200 | 256億8568万 | +28.06% | 46.7 | 12.96 |
| 03/06 | 1,305 | 1,348 | 1,291 | 1,328 | +0.76% | 206,200 | 252億9521万 | +28.19% | 45.99 | 12.76 |
| 03/05 | 1,270 | 1,330 | 1,253 | 1,318 | +2.85% | 290,400 | 251億473万 | +29.09% | 45.64 | 12.67 |
| 03/04 | 1,244 | 1,285 | 1,233 | 1,282 | +4.02% | 327,000 | 244億949万 | +27.64% | 44.38 | 12.32 |
| 03/01 | 1,186 | 1,236 | 1,186 | 1,232 | +4.99% | 476,200 | 234億6664万 | +24.19% | 42.67 | 11.84 |
| 02/28 | 1,100 | 1,185 | 1,100 | 1,174 | +7.66% | 586,800 | 223億5235万 | +19.99% | 40.64 | 11.28 |
| 02/27 | 1,023 | 1,100 | 1,013 | 1,090 | +7.81% | 223,600 | 207億6188万 | +12.84% | 37.75 | 10.48 |
| 02/26 | 1,034 | 1,056 | 995 | 1,011 | -3.71% | 187,200 | 192億5712万 | +5.75% | 35.01 | 9.72 |
| 02/25 | 995 | 1,065 | 994 | 1,050 | +6.38% | 369,200 | 199億9998万 | +10.53% | 36.36 | 10.09 |
| 02/22 | 947 | 999 | 947 | 987 | +3.62% | 156,600 | 187億9998万 | +4.78% | 34.18 | 9.49 |
| 02/21 | 958 | 958 | 926 | 953 | 0% | 125,600 | 181億4283万 | +1.65% | 32.99 | 9.16 |
| 02/20 | 979 | 980 | 940 | 953 | -1.8% | 158,200 | 181億4283万 | +2.09% | 32.99 | 9.16 |
| 02/19 | 1,003 | 1,024 | 958 | 970 | -3.87% | 151,400 | 184億7617万 | +4.41% | 33.59 | 9.32 |
| 02/18 | 968 | 1,033 | 944 | 1,009 | +7.28% | 223,800 | 192億1902万 | +9.2% | 34.94 | 9.7 |
| 02/15 | 950 | 1,005 | 932 | 941 | -10.6% | 367,200 | 179億1426万 | +2.56% | 32.57 | 9.04 |
| 02/14 | 1,014 | 1,069 | 1,007 | 1,052 | +3.75% | 291,000 | 200億3807万 | +15.1% | 36.43 | 10.11 |
| 02/13 | 977 | 1,018 | 964 | 1,014 | +3.79% | 216,600 | 193億1426万 | +11.67% | 35.12 | 9.75 |
| 02/12 | 950 | 977 | 940 | 977 | +3.88% | 133,600 | 186億950万 | +8.44% | 33.84 | 9.39 |
| 02/08 | 921 | 956 | 913 | 941 | 0% | 108,400 | 179億1426万 | +5.08% | 32.57 | 9.04 |
| 02/07 | 974 | 974 | 928 | 941 | -2.94% | 118,600 | 179億1426万 | +5.67% | 32.57 | 9.04 |
| 02/06 | 984 | 984 | 949 | 969 | -0.72% | 124,200 | 184億5712万 | +9.37% | 33.56 | 9.31 |
| 02/05 | 966 | 984 | 944 | 976 | +1.4% | 96,000 | 185億9045万 | +11.16% | 33.8 | 9.38 |
| 02/04 | 950 | 974 | 942 | 963 | +3.05% | 97,600 | 183億3331万 | +10.76% | 33.33 | 9.25 |
| 02/01 | 917 | 948 | 916 | 934 | +1.3% | 88,600 | 177億9045万 | +8.1% | 32.35 | 8.98 |
| 01/31 | 928 | 940 | 911 | 922 | +1.43% | 62,200 | 175億6188万 | +7.08% | 31.93 | 8.86 |
| 01/30 | 938 | 950 | 906 | 909 | -5.07% | 151,800 | 173億1426万 | +5.7% | 31.48 | 8.74 |
