株価チャート
2019/03/19~2019/08/16
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 | 10/1, 株式分割 1→2 |
2019 |
08/16 | 1,025 | 1,051 | 1,023 | 1,043 | +0.77% | 13,000 | 479億4024万 | -6.04% | 6.98 | 0.66 |
08/15 | 1,027 | 1,042 | 1,024 | 1,035 | -3.14% | 17,600 | 475億7253万 | -7.17% | 6.93 | 0.66 |
08/14 | 1,052 | 1,069 | 1,044 | 1,069 | +2% | 27,600 | 491億1232万 | -4.6% | 7.15 | 0.68 |
08/13 | 1,059 | 1,059 | 1,035 | 1,048 | -2.96% | 32,400 | 481億4708万 | -6.89% | 7.01 | 0.67 |
08/09 | 1,108 | 1,108 | 1,063 | 1,080 | +4.5% | 39,600 | 496億1792万 | -4.64% | 7.23 | 0.69 |
08/08 | 1,017 | 1,039 | 1,008 | 1,033 | +2.02% | 21,400 | 474億8060万 | -9.23% | 6.91 | 0.66 |
08/07 | 1,029 | 1,032 | 1,013 | 1,013 | -1.27% | 33,800 | 465億3834万 | -11.57% | 6.78 | 0.65 |
08/06 | 1,012 | 1,035 | 994 | 1,026 | -1.11% | 34,000 | 471億3587万 | -10.98% | 6.86 | 0.65 |
08/05 | 1,060 | 1,060 | 1,016 | 1,037 | -2.12% | 50,600 | 476億6446万 | -10.45% | 6.94 | 0.66 |
08/02 | 1,101 | 1,105 | 1,054 | 1,060 | -5.4% | 62,600 | 486億9864万 | -8.9% | 7.09 | 0.68 |
08/01 | 1,109 | 1,129 | 1,101 | 1,120 | +1.04% | 14,000 | 514億7945万 | -4.03% | 7.5 | 0.71 |
07/31 | 1,127 | 1,127 | 1,109 | 1,109 | -1.64% | 13,200 | 509億5087万 | -5.01% | 7.42 | 0.71 |
07/30 | 1,124 | 1,128 | 1,103 | 1,127 | +0.31% | 35,600 | 518億120万 | -3.51% | 7.54 | 0.72 |
07/29 | 1,123 | 1,128 | 1,111 | 1,124 | +0.4% | 8,200 | 516億4033万 | -3.81% | 7.52 | 0.72 |
07/26 | 1,117 | 1,127 | 1,101 | 1,119 | -0.53% | 17,200 | 514億3349万 | -4.2% | 7.49 | 0.71 |
07/25 | 1,116 | 1,138 | 1,116 | 1,125 | +1.26% | 7,600 | 517億927万 | -3.68% | 7.53 | 0.72 |
07/24 | 1,157 | 1,157 | 1,111 | 1,111 | -3.6% | 43,800 | 510億6578万 | -4.8% | 7.44 | 0.71 |
07/23 | 1,145 | 1,169 | 1,145 | 1,153 | -0.17% | 15,000 | 529億7328万 | -1.07% | 7.71 | 0.73 |
07/22 | 1,184 | 1,184 | 1,145 | 1,155 | -2.82% | 44,000 | 530億6520万 | -0.73% | 7.73 | 0.74 |
07/19 | 1,157 | 1,191 | 1,140 | 1,188 | +3.04% | 35,600 | 546億499万 | +2.33% | 7.95 | 0.76 |
07/18 | 1,235 | 1,246 | 1,144 | 1,153 | -6.41% | 166,200 | 529億9626万 | -0.43% | 7.72 | 0.73 |
07/17 | 1,217 | 1,233 | 1,202 | 1,232 | +1.19% | 50,800 | 566億2740万 | +6.39% | 8.25 | 0.79 |
07/16 | 1,203 | 1,232 | 1,203 | 1,218 | +1.46% | 24,800 | 559億6092万 | +5.41% | 8.15 | 0.78 |
07/12 | 1,186 | 1,209 | 1,177 | 1,200 | +1.87% | 17,400 | 551億5656万 | +4.17% | 8.03 | 0.76 |
07/11 | 1,156 | 1,186 | 1,153 | 1,178 | +1.95% | 22,600 | 541億4535万 | +2.61% | 7.88 | 0.75 |
07/10 | 1,164 | 1,170 | 1,156 | 1,156 | -1.07% | 35,400 | 531億1117万 | +0.92% | 7.73 | 0.74 |
07/09 | 1,199 | 1,202 | 1,156 | 1,168 | -2.38% | 17,400 | 536億8572万 | +2.1% | 7.82 | 0.74 |
07/08 | 1,232 | 1,232 | 1,196 | 1,197 | -2.88% | 40,800 | 549億9568万 | +4.96% | 8.01 | 0.76 |
07/05 | 1,225 | 1,237 | 1,215 | 1,232 | +0.53% | 28,400 | 566億2740万 | +8.64% | 8.25 | 0.79 |
07/04 | 1,206 | 1,234 | 1,195 | 1,226 | +1.79% | 23,600 | 563億2863万 | +8.64% | 8.2 | 0.78 |
07/03 | 1,188 | 1,208 | 1,182 | 1,204 | +1.35% | 29,800 | 553億4041万 | +7.21% | 8.06 | 0.77 |
07/02 | 1,186 | 1,192 | 1,182 | 1,188 | +0.21% | 16,600 | 546億499万 | +6.26% | 7.95 | 0.76 |
07/01 | 1,165 | 1,196 | 1,165 | 1,186 | +2.95% | 29,800 | 544億9008万 | +6.32% | 7.93 | 0.76 |
06/28 | 1,143 | 1,168 | 1,128 | 1,152 | +0.17% | 28,600 | 529億2731万 | +3.55% | 7.71 | 0.73 |
06/27 | 1,120 | 1,150 | 1,119 | 1,150 | +2.31% | 14,000 | 528億3539万 | +3.56% | 7.69 | 0.73 |
06/26 | 1,110 | 1,139 | 1,110 | 1,124 | -1.01% | 37,000 | 516億4033万 | +1.22% | 7.52 | 0.72 |
06/25 | 1,135 | 1,145 | 1,133 | 1,135 | +0.27% | 12,600 | 521億6891万 | +2.16% | 7.6 | 0.72 |
06/24 | 1,123 | 1,144 | 1,123 | 1,132 | +0.85% | 11,800 | 520億3102万 | +1.8% | 7.58 | 0.72 |
06/21 | 1,125 | 1,133 | 1,120 | 1,123 | +0.49% | 14,400 | 515億9436万 | +0.76% | 7.51 | 0.72 |
06/20 | 1,126 | 1,126 | 1,104 | 1,117 | +1.04% | 5,400 | 513億4156万 | +0.09% | 7.48 | 0.71 |
06/19 | 1,081 | 1,109 | 1,081 | 1,106 | +4.29% | 23,200 | 508億1298万 | -1.12% | 7.4 | 0.7 |
06/18 | 1,094 | 1,097 | 1,059 | 1,060 | -3.11% | 17,000 | 487億2163万 | -5.53% | 7.09 | 0.68 |
06/17 | 1,111 | 1,115 | 1,084 | 1,094 | -0.77% | 27,600 | 502億8439万 | -2.93% | 7.32 | 0.7 |
06/14 | 1,130 | 1,130 | 1,097 | 1,103 | -1.12% | 25,800 | 506億7509万 | -2.43% | 7.38 | 0.7 |
06/13 | 1,144 | 1,144 | 1,097 | 1,115 | -3.63% | 53,200 | 512億4963万 | -1.59% | 7.46 | 0.71 |
06/12 | 1,166 | 1,169 | 1,151 | 1,157 | -0.3% | 33,000 | 531億8011万 | +1.76% | 7.74 | 0.74 |
06/11 | 1,138 | 1,161 | 1,138 | 1,161 | +1.98% | 30,800 | 533億4099万 | +1.89% | 7.77 | 0.74 |
06/10 | 1,116 | 1,147 | 1,116 | 1,138 | +2.38% | 21,400 | 523億680万 | -0.35% | 7.62 | 0.73 |
06/07 | 1,114 | 1,114 | 1,105 | 1,112 | +0.41% | 6,800 | 510億8876万 | -3.01% | 7.44 | 0.71 |
06/06 | 1,117 | 1,117 | 1,101 | 1,107 | -0.9% | 12,200 | 508億8192万 | -3.82% | 7.41 | 0.71 |
06/05 | 1,087 | 1,119 | 1,085 | 1,117 | +4.2% | 21,200 | 513億4156万 | -3.37% | 7.48 | 0.71 |
06/04 | 1,062 | 1,073 | 1,044 | 1,072 | +2% | 21,200 | 492億7319万 | -7.75% | 7.18 | 0.68 |
06/03 | 1,072 | 1,082 | 1,050 | 1,051 | -1.96% | 29,800 | 483億795万 | -10.09% | 7.03 | 0.67 |
05/31 | 1,100 | 1,100 | 1,068 | 1,072 | -3.21% | 21,400 | 492億7319万 | -9% | 7.18 | 0.68 |
05/30 | 1,082 | 1,115 | 1,050 | 1,108 | +2.22% | 46,000 | 509億491万 | -6.54% | 7.41 | 0.71 |
05/29 | 1,086 | 1,091 | 1,075 | 1,084 | -0.96% | 18,600 | 498億177万 | -9.18% | 7.25 | 0.69 |
05/28 | 1,129 | 1,129 | 1,094 | 1,094 | -3.06% | 33,400 | 502億8439万 | -8.83% | 7.32 | 0.7 |
05/27 | 1,101 | 1,130 | 1,100 | 1,129 | +2.5% | 16,000 | 518億7015万 | -6.58% | 7.55 | 0.72 |
05/24 | 1,121 | 1,123 | 1,056 | 1,101 | -2.57% | 41,600 | 506億614万 | -9.16% | 7.37 | 0.7 |
05/23 | 1,151 | 1,155 | 1,130 | 1,130 | -1.95% | 13,200 | 519億3909万 | -7.15% | 7.56 | 0.72 |
05/22 | 1,162 | 1,164 | 1,153 | 1,153 | -0.69% | 16,000 | 529億7328万 | -5.53% | 7.71 | 0.73 |
05/21 | 1,166 | 1,175 | 1,160 | 1,161 | -2.11% | 12,400 | 533億4099万 | -5.11% | 7.77 | 0.74 |
05/20 | 1,186 | 1,186 | 1,170 | 1,186 | +0.51% | 13,800 | 544億9008万 | -3.3% | 7.93 | 0.76 |
05/17 | 1,190 | 1,192 | 1,166 | 1,180 | +0.47% | 17,000 | 542億1430万 | -4.11% | 7.89 | 0.75 |
05/16 | 1,183 | 1,185 | 1,162 | 1,174 | -1.47% | 26,000 | 539億6150万 | -5.09% | 7.86 | 0.75 |
05/15 | 1,201 | 1,201 | 1,176 | 1,192 | +0.97% | 18,400 | 547億6587万 | -4.3% | 7.98 | 0.76 |
05/14 | 1,182 | 1,193 | 1,153 | 1,180 | -0.42% | 24,200 | 542億3728万 | -5.68% | 7.9 | 0.75 |
05/13 | 1,184 | 1,219 | 1,184 | 1,185 | +0.17% | 25,600 | 544億6710万 | -5.8% | 7.93 | 0.76 |
05/10 | 1,217 | 1,218 | 1,183 | 1,183 | -0.76% | 40,000 | 543億7517万 | -6.26% | 7.92 | 0.75 |
05/09 | 1,208 | 1,218 | 1,190 | 1,192 | -3.09% | 33,600 | 547億8885万 | -5.92% | 7.98 | 0.76 |
05/08 | 1,210 | 1,252 | 1,210 | 1,230 | +0.04% | 34,800 | 565億3547万 | -3.38% | 8.23 | 0.78 |
05/07 | 1,234 | 1,244 | 1,217 | 1,230 | -0.32% | 31,000 | 565億1249万 | -3.87% | 8.23 | 0.78 |
04/26 | 1,247 | 1,257 | 1,229 | 1,234 | -1.08% | 21,600 | 566億9634万 | -3.63% | 8.26 | 0.79 |
04/25 | 1,249 | 1,253 | 1,225 | 1,247 | +1.46% | 18,000 | 573億1686万 | -2.81% | 8.35 | 0.79 |
04/24 | 1,261 | 1,261 | 1,229 | 1,229 | -2.46% | 19,200 | 564億8951万 | -4.28% | 8.23 | 0.78 |
04/23 | 1,254 | 1,265 | 1,241 | 1,260 | +1.33% | 13,800 | 579億1439万 | -2.02% | 8.43 | 0.8 |
04/22 | 1,268 | 1,268 | 1,234 | 1,244 | -1.89% | 20,600 | 571億5598万 | -3.45% | 8.32 | 0.79 |
04/19 | 1,261 | 1,268 | 1,254 | 1,268 | +1.12% | 5,600 | 582億5911万 | -1.74% | 8.48 | 0.81 |
04/18 | 1,300 | 1,300 | 1,244 | 1,254 | -3.61% | 17,000 | 576億1562万 | -2.68% | 8.39 | 0.8 |
04/17 | 1,277 | 1,301 | 1,269 | 1,301 | +2% | 39,400 | 597億7592万 | +1.05% | 8.7 | 0.83 |
04/16 | 1,279 | 1,280 | 1,268 | 1,275 | -1.28% | 7,600 | 586億384万 | -0.78% | 8.53 | 0.81 |
04/15 | 1,249 | 1,294 | 1,249 | 1,292 | +5.56% | 35,200 | 593億6225万 | +0.82% | 8.64 | 0.82 |
04/12 | 1,220 | 1,228 | 1,220 | 1,224 | +0.41% | 11,200 | 562億3671万 | -4.19% | 8.19 | 0.78 |
04/11 | 1,221 | 1,235 | 1,216 | 1,219 | -0.08% | 12,000 | 560億689万 | -4.66% | 8.16 | 0.78 |
04/10 | 1,210 | 1,227 | 1,206 | 1,220 | +0.83% | 11,400 | 560億5285万 | -4.58% | 8.16 | 0.78 |
04/09 | 1,240 | 1,244 | 1,203 | 1,210 | -3.01% | 40,400 | 555億9321万 | -5.36% | 8.1 | 0.77 |
04/08 | 1,293 | 1,298 | 1,244 | 1,247 | -3.52% | 31,000 | 573億1686万 | -2.5% | 8.35 | 0.79 |
04/05 | 1,331 | 1,345 | 1,283 | 1,293 | -4.68% | 42,200 | 594億821万 | +1.13% | 8.65 | 0.82 |
04/04 | 1,347 | 1,373 | 1,347 | 1,356 | -0.66% | 24,000 | 623億2691万 | +6.35% | 9.08 | 0.86 |
04/03 | 1,350 | 1,365 | 1,325 | 1,365 | +1.04% | 22,400 | 627億4058万 | +7.65% | 9.14 | 0.87 |
04/02 | 1,352 | 1,357 | 1,331 | 1,351 | +0.04% | 21,400 | 620億9709万 | +7.05% | 9.04 | 0.86 |
04/01 | 1,300 | 1,369 | 1,300 | 1,351 | +5.1% | 41,200 | 620億7411万 | +7.52% | 9.04 | 0.86 |
03/29 | 1,299 | 1,299 | 1,270 | 1,285 | -1% | 17,200 | 590億6348万 | +2.72% | 10.07 | 0.83 |
03/28 | 1,316 | 1,323 | 1,293 | 1,298 | -4.52% | 32,400 | 596億6101万 | +3.92% | 10.17 | 0.84 |
03/27 | 1,320 | 1,372 | 1,311 | 1,360 | -0.07% | 36,600 | 624億8778万 | +9.02% | 10.66 | 0.88 |
03/26 | 1,263 | 1,361 | 1,263 | 1,361 | +8.54% | 71,200 | 625億3375万 | +9.54% | 10.66 | 0.88 |
03/25 | 1,291 | 1,291 | 1,253 | 1,254 | -5.25% | 17,400 | 576億1562万 | +1.42% | 9.83 | 0.81 |
03/22 | 1,275 | 1,323 | 1,266 | 1,323 | +3.76% | 31,400 | 608億1011万 | +7.3% | 10.37 | 0.86 |
03/20 | 1,263 | 1,282 | 1,244 | 1,275 | +0.95% | 21,600 | 586億384万 | +3.83% | 9.99 | 0.82 |
03/19 | 1,279 | 1,283 | 1,237 | 1,263 | -4.86% | 42,800 | 580億5228万 | +3.1% | 9.9 | 0.82 |