株価チャート
2019/06/19~2019/11/18
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 | 10/1, 株式分割 1→2 |
2019 |
11/18 | 1,174 | 1,193 | 1,156 | 1,193 | +3.79% | 8,600 | 171億2907万 | +16.11% | 11.84 | 1.05 |
11/15 | 1,120 | 1,149 | 1,113 | 1,149 | +3.42% | 2,600 | 165億423万 | +12.76% | 11.41 | 1.01 |
11/14 | 1,132 | 1,132 | 1,100 | 1,111 | -0.45% | 3,800 | 159億5840万 | +9.67% | 11.04 | 0.98 |
11/13 | 1,145 | 1,159 | 1,101 | 1,116 | -2.58% | 6,400 | 160億3022万 | +10.71% | 11.08 | 0.98 |
11/12 | 1,126 | 1,163 | 1,113 | 1,146 | +9.77% | 57,400 | 164億5396万 | +14.09% | 11.38 | 1.01 |
11/11 | 1,035 | 1,044 | 1,005 | 1,044 | +3.16% | 25,400 | 149億8883万 | +4.56% | 10.36 | 0.92 |
11/08 | 1,000 | 1,024 | 1,000 | 1,012 | +1.15% | 16,400 | 145億2918万 | +1.45% | 10.05 | 0.89 |
11/07 | 1,015 | 1,015 | 1,000 | 1,000 | -1.72% | 2,400 | 143億6400万 | +0.4% | 9.93 | 0.88 |
11/06 | 1,001 | 1,045 | 1,000 | 1,018 | +1.29% | 9,800 | 146億1537万 | +2.06% | 10.11 | 0.89 |
11/05 | 1,012 | 1,012 | 1,001 | 1,005 | -0.74% | 4,000 | 144億2863万 | +0.75% | 9.98 | 0.88 |
11/01 | 1,007 | 1,026 | 1,007 | 1,012 | +1.25% | 3,200 | 145億3636万 | +1.3% | 10.05 | 0.89 |
10/31 | 1,000 | 1,005 | 1,000 | 1,000 | -0.55% | 3,600 | 143億5681万 | -0.05% | 9.93 | 0.88 |
10/30 | 995 | 1,006 | 994 | 1,005 | -0.2% | 2,200 | 144億3582万 | +0.5% | 9.98 | 0.88 |
10/29 | 1,000 | 1,007 | 998 | 1,007 | +0.7% | 1,000 | 144億6454万 | +0.6% | 10 | 0.88 |
10/28 | 1,000 | 1,008 | 991 | 1,000 | +1.27% | 3,600 | 143億6400万 | -0.2% | 9.93 | 0.88 |
10/25 | 983 | 988 | 983 | 988 | +0.46% | 2,200 | 141億8445万 | -1.45% | 9.81 | 0.87 |
10/24 | 983 | 983 | 983 | 983 | +0.36% | 400 | 141億1981万 | -1.99% | 9.76 | 0.86 |
10/23 | 980 | 980 | 980 | 980 | +0.26% | 200 | 140億6953万 | -2.44% | 9.73 | 0.86 |
10/21 | 977 | 977 | 977 | 977 | -1.81% | 600 | 140億3362万 | -2.79% | 9.7 | 0.86 |
10/18 | 1,005 | 1,015 | 995 | 995 | +1.02% | 6,200 | 142億9218万 | -1.09% | 9.88 | 0.87 |
10/17 | 995 | 995 | 984 | 985 | -1.4% | 3,200 | 141億4854万 | -2.18% | 9.78 | 0.86 |
10/16 | 984 | 999 | 983 | 999 | +1.37% | 2,400 | 143億4963万 | -0.89% | 9.92 | 0.88 |
10/15 | 986 | 992 | 986 | 986 | 0% | 1,800 | 141億5572万 | -2.33% | 9.79 | 0.86 |
10/11 | 1,000 | 1,007 | 986 | 986 | -0.45% | 3,200 | 141億5572万 | -2.43% | 9.79 | 0.86 |
10/10 | 987 | 990 | 987 | 990 | +0.3% | 60,000 | 142億2036万 | -2.08% | 9.83 | 0.87 |
10/09 | 983 | 987 | 983 | 987 | -0.75% | 1,200 | 141億7726万 | -2.47% | 9.8 | 0.87 |
10/07 | 1,012 | 1,012 | 987 | 995 | -0.7% | 600 | 142億8499万 | -1.73% | 9.88 | 0.87 |
10/04 | 992 | 1,002 | 992 | 1,002 | +0.96% | 400 | 143億8554万 | -1.04% | 9.95 | 0.88 |
10/03 | 1,004 | 1,004 | 992 | 992 | -1.64% | 4,000 | 142億4908万 | -2.07% | 9.85 | 0.87 |
10/02 | 1,019 | 1,019 | 1,009 | 1,009 | +0.05% | 600 | 144億8609万 | -0.64% | 10.02 | 0.89 |
10/01 | 1,023 | 1,023 | 1,008 | 1,008 | +0.05% | 1,600 | 144億7891万 | -0.69% | 10.01 | 0.88 |
09/30 | 1,026 | 1,026 | 1,000 | 1,008 | -0.25% | 4,000 | 144億7173万 | -0.84% | 10.32 | 0.96 |
09/27 | 1,023 | 1,023 | 1,010 | 1,010 | -2.04% | 2,600 | 145億764万 | -0.79% | 10.34 | 0.96 |
09/26 | 1,044 | 1,070 | 1,026 | 1,031 | -0.96% | 8,200 | 148億928万 | +1.08% | 10.56 | 0.98 |
09/25 | 1,033 | 1,049 | 1,030 | 1,041 | +1.07% | 3,000 | 149億5292万 | +2.06% | 10.66 | 0.99 |
09/24 | 1,046 | 1,046 | 1,030 | 1,030 | +0.93% | 12,800 | 147億9492万 | +1.08% | 10.55 | 0.98 |
09/20 | 1,028 | 1,042 | 1,020 | 1,021 | -0.68% | 9,800 | 146億5846万 | +0.05% | 10.45 | 0.97 |
09/19 | 1,005 | 1,028 | 1,005 | 1,028 | +1.33% | 3,400 | 147億5901万 | +0.54% | 10.52 | 0.98 |
09/18 | 1,037 | 1,037 | 1,004 | 1,014 | +0.25% | 10,600 | 145億6509万 | -0.98% | 10.38 | 0.97 |
09/17 | 1,008 | 1,033 | 1,008 | 1,012 | +0.4% | 5,200 | 145億2918万 | -1.51% | 10.36 | 0.96 |
09/13 | 1,033 | 1,033 | 1,008 | 1,008 | 0% | 400 | 144億7173万 | -2.18% | 10.32 | 0.96 |
09/12 | 1,009 | 1,010 | 1,006 | 1,008 | +0.05% | 1,200 | 144億7173万 | -2.66% | 10.32 | 0.96 |
09/11 | 1,011 | 1,022 | 1,007 | 1,007 | -0.25% | 1,800 | 144億6454万 | -3.17% | 10.31 | 0.96 |
09/10 | 1,013 | 1,013 | 1,010 | 1,010 | -0.3% | 600 | 145億45万 | -3.58% | 10.34 | 0.96 |
09/09 | 1,013 | 1,013 | 1,013 | 1,013 | 0% | 200 | 145億4355万 | -3.85% | 10.37 | 0.97 |
09/06 | 1,021 | 1,021 | 1,013 | 1,013 | -0.83% | 400 | 145億4355万 | -4.48% | 10.37 | 0.97 |
09/05 | 1,019 | 1,046 | 1,019 | 1,021 | +0.2% | 2,200 | 146億6564万 | -4.4% | 10.45 | 0.97 |
09/04 | 1,010 | 1,032 | 1,007 | 1,019 | +0.99% | 1,400 | 146億3691万 | -5.39% | 10.43 | 0.97 |
09/03 | 1,006 | 1,025 | 1,005 | 1,009 | +0.2% | 4,000 | 144億9327万 | -7% | 10.33 | 0.96 |
09/02 | 1,003 | 1,009 | 1,003 | 1,007 | +1.41% | 800 | 144億6454万 | -7.87% | 10.31 | 0.96 |
08/30 | 993 | 993 | 993 | 993 | +0.56% | 1,600 | 142億6345万 | -9.89% | 10.17 | 0.95 |
08/29 | 1,031 | 1,032 | 978 | 988 | -4.22% | 22,800 | 141億8445万 | -11.2% | 10.11 | 0.94 |
08/28 | 1,040 | 1,043 | 1,031 | 1,031 | 0% | 2,800 | 148億928万 | -8.11% | 10.56 | 0.98 |
08/27 | 1,055 | 1,055 | 1,021 | 1,031 | +0.68% | 10,800 | 148億928万 | -8.76% | 10.56 | 0.98 |
08/26 | 1,021 | 1,046 | 1,021 | 1,024 | +0.34% | 3,000 | 147億873万 | -9.94% | 10.48 | 0.98 |
08/23 | 1,051 | 1,062 | 1,021 | 1,021 | -4.85% | 4,200 | 146億5846万 | -10.87% | 10.45 | 0.97 |
08/22 | 1,086 | 1,086 | 1,032 | 1,073 | +1.08% | 4,600 | 154億539万 | -6.98% | 10.98 | 1.02 |
08/21 | 1,023 | 1,061 | 1,023 | 1,061 | +4.74% | 12,000 | 152億4020万 | -8.46% | 10.86 | 1.01 |
08/20 | 1,051 | 1,055 | 1,013 | 1,013 | -1.27% | 4,200 | 145億5073万 | -13.12% | 10.37 | 0.97 |
08/19 | 1,047 | 1,049 | 1,002 | 1,026 | -2.66% | 11,800 | 147億3746万 | -12.68% | 10.5 | 0.98 |
08/16 | 1,050 | 1,062 | 1,039 | 1,054 | -1.59% | 6,400 | 151億3965万 | -10.83% | 10.79 | 1 |
08/15 | 1,049 | 1,112 | 1,043 | 1,071 | -0.14% | 8,600 | 153億8384万 | -9.92% | 10.97 | 1.02 |
08/14 | 1,103 | 1,103 | 1,063 | 1,073 | -1.83% | 1,400 | 154億539万 | -10.25% | 10.98 | 1.02 |
08/13 | 1,084 | 1,093 | 1,038 | 1,093 | +0.41% | 5,400 | 156億9267万 | -8.96% | 11.19 | 1.04 |
08/09 | 1,105 | 1,129 | 1,088 | 1,088 | -3.42% | 4,800 | 156億2803万 | -9.78% | 11.14 | 1.04 |
08/08 | 1,038 | 1,184 | 1,033 | 1,127 | -0.97% | 21,000 | 161億8104万 | -7.05% | 11.53 | 1.07 |
08/07 | 1,175 | 1,175 | 1,130 | 1,138 | -2.99% | 6,200 | 163億3905万 | -6.53% | 11.65 | 1.08 |
08/06 | 1,093 | 1,179 | 1,093 | 1,173 | +0.39% | 15,400 | 168億4179万 | -3.89% | 12 | 1.12 |
08/05 | 1,172 | 1,175 | 1,150 | 1,168 | -2.3% | 8,400 | 167億7715万 | -4.42% | 11.96 | 1.11 |
08/02 | 1,224 | 1,224 | 1,196 | 1,196 | -1.36% | 2,400 | 171億7216万 | -2.41% | 12.24 | 1.14 |
08/01 | 1,222 | 1,222 | 1,211 | 1,212 | -2.02% | 5,600 | 174億916万 | -1.22% | 12.41 | 1.16 |
07/31 | 1,237 | 1,237 | 1,225 | 1,237 | +2.06% | 5,400 | 177億6826万 | +0.73% | 12.67 | 1.18 |
07/30 | 1,214 | 1,218 | 1,200 | 1,212 | -0.21% | 4,000 | 174億916万 | -1.22% | 12.41 | 1.16 |
07/29 | 1,244 | 1,244 | 1,215 | 1,215 | -2.33% | 2,800 | 174億4507万 | -0.86% | 12.43 | 1.16 |
07/26 | 1,235 | 1,252 | 1,218 | 1,244 | +0.69% | 17,400 | 178億6163万 | +1.76% | 12.73 | 1.19 |
07/25 | 1,235 | 1,238 | 1,208 | 1,235 | +0.37% | 7,400 | 177億3954万 | +1.31% | 12.64 | 1.18 |
07/24 | 1,226 | 1,235 | 1,225 | 1,231 | -0.08% | 3,400 | 176億7490万 | +1.19% | 12.6 | 1.17 |
07/23 | 1,225 | 1,238 | 1,223 | 1,232 | +0.49% | 2,000 | 176億8926万 | +1.53% | 12.61 | 1.17 |
07/22 | 1,212 | 1,240 | 1,211 | 1,226 | +1.11% | 2,200 | 176億308万 | +1.28% | 12.55 | 1.17 |
07/19 | 1,216 | 1,218 | 1,163 | 1,212 | -0.53% | 4,000 | 174億916万 | +0.41% | 12.41 | 1.16 |
07/18 | 1,262 | 1,262 | 1,219 | 1,219 | -1.5% | 10,200 | 175億253万 | +1.12% | 12.48 | 1.16 |
07/17 | 1,226 | 1,251 | 1,226 | 1,237 | +1.1% | 9,600 | 177億6826万 | +2.91% | 12.67 | 1.18 |
07/16 | 1,223 | 1,224 | 1,223 | 1,224 | -0.45% | 1,600 | 175億7435万 | +2.04% | 12.53 | 1.17 |
07/12 | 1,222 | 1,229 | 1,212 | 1,229 | +0.61% | 3,600 | 176億5335万 | +2.85% | 12.58 | 1.17 |
07/11 | 1,225 | 1,225 | 1,209 | 1,222 | +1.03% | 4,200 | 175億4562万 | +2.56% | 12.51 | 1.16 |
07/10 | 1,196 | 1,226 | 1,196 | 1,209 | -0.94% | 5,800 | 173億6607万 | +1.77% | 12.38 | 1.15 |
07/09 | 1,227 | 1,228 | 1,221 | 1,221 | +0.99% | 1,400 | 175億3126万 | +3.08% | 12.5 | 1.16 |
07/08 | 1,240 | 1,245 | 1,209 | 1,209 | -2.54% | 7,200 | 173億5889万 | +2.42% | 12.37 | 1.15 |
07/05 | 1,242 | 1,242 | 1,205 | 1,240 | -0.12% | 2,200 | 178億1136万 | +5.26% | 12.7 | 1.18 |
07/04 | 1,240 | 1,242 | 1,217 | 1,242 | +0.12% | 2,800 | 178億3290万 | +5.66% | 12.71 | 1.18 |
07/03 | 1,207 | 1,244 | 1,207 | 1,240 | +0.69% | 1,600 | 178億1136万 | +5.89% | 12.7 | 1.18 |
07/02 | 1,223 | 1,232 | 1,219 | 1,232 | +0.74% | 800 | 176億8926万 | +5.44% | 12.61 | 1.17 |
07/01 | 1,222 | 1,243 | 1,222 | 1,223 | -0.2% | 1,600 | 175億5999万 | +5.03% | 12.52 | 1.17 |
06/28 | 1,245 | 1,245 | 1,213 | 1,225 | -1.57% | 3,000 | 175億9590万 | +5.6% | 12.54 | 1.17 |
06/27 | 1,250 | 1,250 | 1,245 | 1,245 | +0.53% | 1,600 | 178億7599万 | +7.56% | 12.74 | 1.19 |
06/26 | 1,219 | 1,251 | 1,219 | 1,238 | +1.6% | 8,400 | 177億8263万 | +7.65% | 12.68 | 1.18 |
06/25 | 1,163 | 1,219 | 1,153 | 1,219 | +4.82% | 8,200 | 175億253万 | +6.51% | 12.48 | 1.16 |
06/21 | 1,141 | 1,165 | 1,141 | 1,163 | +1.75% | 3,000 | 166億9815万 | +2.15% | 11.9 | 1.11 |
06/20 | 1,140 | 1,143 | 1,140 | 1,143 | -1.89% | 600 | 164億1087万 | +0.66% | 11.7 | 1.09 |
06/19 | 1,140 | 1,165 | 1,140 | 1,165 | 0% | 1,600 | 167億2687万 | +2.87% | 11.92 | 1.11 |