株価チャート
2019/06/06~2019/10/31
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 |
---|
2021 | 5/1, 株式分割 1→3 |
2019 |
10/31 | 563 | 564 | 555 | 557 | -0.83% | 20,100 | 82億6316万 | -5.65% | 24.91 | 1.71 |
10/30 | 544 | 581 | 542 | 561 | -7.62% | 96,600 | 83億3243万 | -4.7% | 25.12 | 1.72 |
10/29 | 602 | 611 | 587 | 608 | -0.71% | 57,300 | 90億2020万 | +3.34% | 27.19 | 1.87 |
10/28 | 613 | 614 | 609 | 612 | -0.22% | 23,100 | 90億8452万 | +4.44% | 27.38 | 1.88 |
10/25 | 615 | 615 | 609 | 613 | -0.33% | 21,000 | 91億432万 | +5.38% | 27.44 | 1.88 |
10/24 | 614 | 617 | 612 | 615 | +0.05% | 30,600 | 91億3400万 | +6.28% | 27.53 | 1.89 |
10/23 | 613 | 618 | 612 | 615 | +0.38% | 12,000 | 91億2906万 | +6.96% | 27.52 | 1.89 |
10/21 | 614 | 619 | 613 | 613 | -0.05% | 12,600 | 90億9442万 | +7.3% | 27.41 | 1.88 |
10/18 | 618 | 620 | 608 | 613 | -1.08% | 24,900 | 90億9937万 | +7.92% | 27.43 | 1.88 |
10/17 | 611 | 621 | 611 | 620 | +1.53% | 21,300 | 91億9833万 | +9.87% | 27.73 | 1.9 |
10/16 | 609 | 616 | 608 | 610 | +0.55% | 20,400 | 90億5978万 | +8.79% | 27.31 | 1.87 |
10/15 | 600 | 611 | 600 | 607 | +1.39% | 23,400 | 90億1030万 | +8.78% | 27.16 | 1.86 |
10/11 | 594 | 599 | 590 | 599 | +1.93% | 12,300 | 88億8660万 | +7.87% | 26.79 | 1.84 |
10/10 | 584 | 594 | 583 | 587 | +0.97% | 15,300 | 87億1837万 | +6.21% | 26.28 | 1.8 |
10/09 | 567 | 586 | 562 | 582 | +2.41% | 10,800 | 86億3426万 | +5.57% | 26.02 | 1.79 |
10/08 | 575 | 575 | 548 | 568 | -1.27% | 24,000 | 84億3139万 | +3.46% | 25.41 | 1.74 |
10/07 | 585 | 588 | 575 | 575 | -1.6% | 11,400 | 85億4024万 | +5.18% | 25.74 | 1.77 |
10/04 | 595 | 596 | 585 | 585 | -0.79% | 11,100 | 86億7879万 | +7.48% | 26.16 | 1.8 |
10/03 | 594 | 595 | 574 | 589 | -0.73% | 25,500 | 87億4806万 | +9.14% | 26.37 | 1.81 |
10/02 | 585 | 598 | 584 | 594 | +2.06% | 28,200 | 88億1238万 | +10.55% | 26.56 | 1.82 |
10/01 | 582 | 582 | 578 | 582 | +1.99% | 17,400 | 86億3426万 | +9.13% | 26.02 | 1.79 |
09/30 | 566 | 573 | 566 | 570 | +0.77% | 21,900 | 84億6602万 | +7.61% | 25.52 | 1.75 |
09/27 | 564 | 566 | 560 | 566 | +2.04% | 18,000 | 84億170万 | +7.2% | 25.32 | 1.74 |
09/26 | 546 | 560 | 546 | 555 | +1.59% | 19,500 | 82億3347万 | +5.45% | 24.82 | 1.7 |
09/25 | 548 | 548 | 543 | 546 | +0.55% | 6,300 | 81億482万 | +4.2% | 24.43 | 1.68 |
09/24 | 547 | 550 | 543 | 543 | +0.18% | 10,200 | 80億6029万 | +3.82% | 24.29 | 1.67 |
09/20 | 550 | 550 | 534 | 542 | +0.56% | 18,300 | 80億4544万 | +4.03% | 24.25 | 1.66 |
09/19 | 530 | 541 | 530 | 539 | +1.7% | 13,200 | 80億91万 | +3.85% | 24.12 | 1.66 |
09/18 | 527 | 530 | 525 | 530 | +1.27% | 6,900 | 78億6732万 | +2.51% | 23.71 | 1.63 |
09/17 | 522 | 530 | 522 | 523 | +0.32% | 6,900 | 77億6836万 | +1.62% | 23.41 | 1.61 |
09/13 | 526 | 526 | 517 | 522 | +0.45% | 11,100 | 77億4362万 | +1.49% | 23.34 | 1.6 |
09/12 | 526 | 526 | 517 | 519 | -1.2% | 9,900 | 77億898万 | +1.43% | 23.24 | 1.59 |
09/11 | 522 | 537 | 522 | 526 | +1.02% | 12,600 | 78億299万 | +2.87% | 23.52 | 1.61 |
09/10 | 524 | 531 | 520 | 520 | -2.74% | 20,100 | 77億2382万 | +2.23% | 23.28 | 1.6 |
09/09 | 567 | 570 | 518 | 535 | -2.49% | 115,500 | 79億4154万 | +5.52% | 23.94 | 1.64 |
09/06 | 546 | 549 | 541 | 549 | +2.62% | 39,300 | 81億4440万 | +8.65% | 24.55 | 1.69 |
09/05 | 542 | 543 | 530 | 535 | -1.05% | 20,700 | 79億3659万 | +6.3% | 23.92 | 1.64 |
09/04 | 537 | 543 | 535 | 540 | +1.5% | 25,200 | 80億2070万 | +7.85% | 24.18 | 1.66 |
09/03 | 532 | 535 | 531 | 532 | -0.06% | 16,500 | 79億195万 | +6.68% | 23.82 | 1.63 |
09/02 | 523 | 533 | 517 | 533 | +3.1% | 30,300 | 79億690万 | +6.96% | 23.83 | 1.64 |
08/30 | 504 | 517 | 504 | 517 | +3.33% | 11,400 | 76億6940万 | +4.17% | 23.12 | 1.59 |
08/29 | 503 | 504 | 498 | 500 | -0.6% | 6,600 | 74億2200万 | +1.01% | 22.37 | 1.54 |
08/28 | 501 | 503 | 501 | 503 | +0.8% | 1,200 | 74億6653万 | +1.82% | 22.51 | 1.54 |
08/27 | 500 | 502 | 499 | 499 | +0.2% | 5,100 | 74億715万 | +1.22% | 22.33 | 1.53 |
08/26 | 490 | 499 | 490 | 498 | -2.73% | 13,200 | 73億9231万 | +1.22% | 22.28 | 1.53 |
08/23 | 507 | 517 | 507 | 512 | +1.05% | 7,800 | 76億12万 | +4.28% | 22.91 | 1.57 |
08/22 | 520 | 520 | 507 | 507 | -1.55% | 5,400 | 75億2096万 | +3.4% | 22.67 | 1.56 |
08/21 | 520 | 520 | 512 | 515 | -1.34% | 15,000 | 76億3971万 | +5.25% | 23.03 | 1.58 |
08/20 | 510 | 522 | 510 | 522 | +2.96% | 16,500 | 77億4362万 | +7.12% | 23.34 | 1.6 |
08/19 | 501 | 507 | 501 | 507 | +2.36% | 14,700 | 75億2096万 | +4.25% | 22.67 | 1.56 |
08/16 | 493 | 495 | 492 | 495 | +0.34% | 8,100 | 73億4778万 | +2.27% | 22.15 | 1.52 |
08/15 | 486 | 493 | 486 | 493 | 0% | 3,600 | 73億2304万 | +2.14% | 22.07 | 1.52 |
08/14 | 492 | 493 | 489 | 493 | +0.95% | 4,200 | 73億2304万 | +2.14% | 22.07 | 1.52 |
08/13 | 484 | 489 | 484 | 489 | +1.1% | 1,500 | 72億5376万 | +1.38% | 21.86 | 1.5 |
08/09 | 490 | 490 | 483 | 483 | -0.21% | 1,800 | 71億7460万 | +0.28% | 21.63 | 1.48 |
08/08 | 477 | 490 | 477 | 484 | +0.9% | 3,000 | 71億8944万 | +0.48% | 21.67 | 1.49 |
08/07 | 480 | 483 | 480 | 480 | -0.21% | 2,100 | 71億2512万 | -0.21% | 21.48 | 1.47 |
08/06 | 474 | 481 | 474 | 481 | +1.48% | 2,400 | 71億3996万 | 0% | 21.52 | 1.48 |
08/05 | 480 | 482 | 474 | 474 | -2.27% | 8,700 | 70億3605万 | -1.46% | 21.21 | 1.46 |
08/02 | 485 | 487 | 485 | 485 | -2.02% | 3,000 | 71億9934万 | +0.83% | 21.7 | 1.49 |
08/01 | 495 | 495 | 490 | 495 | 0% | 1,800 | 73億4778万 | +3.13% | 22.15 | 1.52 |
07/31 | 495 | 495 | 491 | 495 | 0% | 1,800 | 73億4778万 | +3.13% | 22.15 | 1.52 |
07/30 | 494 | 495 | 487 | 495 | +0.2% | 6,000 | 73億4778万 | +3.34% | 22.15 | 1.52 |
07/29 | 495 | 495 | 491 | 494 | +1.16% | 2,100 | 73億3293万 | +3.35% | 22.1 | 1.52 |
07/26 | 485 | 488 | 485 | 488 | +0.41% | 8,700 | 72億4882万 | +2.38% | 21.85 | 1.5 |
07/25 | 480 | 488 | 480 | 486 | +1.39% | 6,600 | 72億1913万 | +1.96% | 21.76 | 1.49 |
07/24 | 477 | 480 | 476 | 480 | 0% | 5,700 | 71億2017万 | +0.56% | 21.46 | 1.47 |
07/23 | 480 | 480 | 476 | 480 | +0.98% | 1,800 | 71億2017万 | +0.77% | 21.46 | 1.47 |
07/22 | 477 | 477 | 473 | 475 | -0.35% | 3,300 | 70億5090万 | -0.21% | 21.25 | 1.46 |
07/19 | 480 | 480 | 476 | 477 | -0.49% | 9,300 | 70億7564万 | +0.14% | 21.33 | 1.46 |
07/18 | 479 | 479 | 475 | 479 | +0.77% | 5,700 | 71億1027万 | +0.63% | 21.43 | 1.47 |
07/17 | 477 | 478 | 475 | 475 | -0.21% | 3,300 | 70億5584万 | -0.14% | 21.27 | 1.46 |
07/16 | 483 | 483 | 476 | 476 | -0.42% | 10,200 | 70億7069万 | +0.07% | 21.31 | 1.46 |
07/12 | 476 | 478 | 476 | 478 | +0.42% | 5,400 | 71億38万 | +0.7% | 21.4 | 1.47 |
07/11 | 475 | 477 | 475 | 476 | +0.63% | 2,700 | 70億7069万 | +0.07% | 21.31 | 1.46 |
07/10 | 478 | 478 | 473 | 473 | -1.05% | 1,200 | 70億2616万 | -0.56% | 21.18 | 1.45 |
07/09 | 479 | 479 | 478 | 478 | 0% | 1,200 | 71億38万 | +0.49% | 21.4 | 1.47 |
07/08 | 478 | 478 | 478 | 478 | +0.14% | 1,200 | 71億38万 | +0.49% | 21.4 | 1.47 |
07/05 | 478 | 478 | 478 | 478 | 0% | 1,200 | 70億9048万 | +0.35% | 21.37 | 1.47 |
07/04 | 474 | 478 | 474 | 478 | +0.77% | 3,300 | 70億9048万 | +0.56% | 21.37 | 1.47 |
07/03 | 477 | 477 | 474 | 474 | -0.63% | 2,100 | 70億3605万 | -0.21% | 21.21 | 1.46 |
07/02 | 477 | 477 | 477 | 477 | +0.77% | 900 | 70億8058万 | +0.42% | 21.34 | 1.46 |
07/01 | 479 | 483 | 471 | 473 | -0.7% | 6,600 | 70億2616万 | -0.35% | 21.18 | 1.45 |
06/28 | 484 | 484 | 477 | 477 | +0.21% | 2,100 | 70億7564万 | +0.35% | 21.33 | 1.46 |
06/27 | 477 | 478 | 476 | 476 | -0.21% | 2,400 | 70億6079万 | +0.14% | 21.28 | 1.46 |
06/26 | 468 | 477 | 468 | 477 | +2.36% | 2,100 | 70億7564万 | +0.56% | 21.33 | 1.46 |
06/25 | 474 | 474 | 466 | 466 | -1.83% | 2,100 | 69億1235万 | -1.96% | 20.83 | 1.43 |
06/24 | 489 | 489 | 474 | 474 | -0.77% | 10,200 | 70億4100万 | -0.97% | 21.22 | 1.46 |
06/21 | 483 | 483 | 477 | 478 | -0.83% | 2,100 | 70億9543万 | +0.21% | 21.39 | 1.47 |
06/20 | 480 | 483 | 477 | 482 | +0.77% | 18,000 | 71億5480万 | +1.05% | 21.57 | 1.48 |
06/19 | 473 | 479 | 473 | 478 | +2.43% | 16,500 | 71億38万 | +0.7% | 21.4 | 1.47 |
06/18 | 467 | 469 | 463 | 467 | -0.28% | 9,600 | 69億3214万 | -1.27% | 20.89 | 1.43 |
06/17 | 475 | 475 | 468 | 468 | -1.47% | 11,400 | 69億5194万 | -0.35% | 20.95 | 1.44 |
06/14 | 476 | 476 | 472 | 475 | -0.07% | 8,100 | 70億5584万 | +1.57% | 21.27 | 1.46 |
06/13 | 476 | 476 | 468 | 476 | -0.49% | 5,700 | 70億6079万 | +2.07% | 21.28 | 1.46 |
06/12 | 477 | 478 | 477 | 478 | +0.28% | 2,400 | 70億9543万 | +3.02% | 21.39 | 1.47 |
06/11 | 484 | 484 | 454 | 477 | +0.49% | 23,100 | 70億7564万 | +2.95% | 21.33 | 1.46 |
06/10 | 475 | 486 | 474 | 474 | -4.18% | 33,900 | 70億4100万 | +2.45% | 21.22 | 1.46 |
06/07 | 480 | 495 | 478 | 495 | +3.27% | 35,400 | 73億4778万 | +6.91% | 22.15 | 1.52 |
06/06 | 482 | 482 | 473 | 479 | +1.48% | 18,600 | 71億1522万 | +3.75% | 21.45 | 1.47 |