株価チャート
2019/01/08～2019/06/07
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 |
|---|
| 2020 | 11/1, 株式分割 1→2 |
| 2019 | 11/1, 株式分割 1→2 |
| 2019 |
| 06/07 | 1,255 | 1,265 | 1,246 | 1,265 | +0.6% | 766,400 | 3461億400万 | +6.12% | 22.5 | 6.13 |
| 06/06 | 1,253 | 1,283 | 1,246 | 1,258 | +1.82% | 1,377,200 | 3440億5200万 | +5.94% | 22.37 | 6.09 |
| 06/05 | 1,220 | 1,241 | 1,198 | 1,235 | +3.46% | 2,227,200 | 3378億9600万 | +4.57% | 21.97 | 5.98 |
| 06/04 | 1,253 | 1,260 | 1,179 | 1,194 | -3.92% | 3,482,000 | 3266億1000万 | +1.51% | 21.23 | 5.78 |
| 06/03 | 1,231 | 1,260 | 1,230 | 1,243 | -0.5% | 1,134,800 | 3399億4800万 | +5.92% | 22.1 | 6.02 |
| 05/31 | 1,244 | 1,260 | 1,231 | 1,249 | +0.3% | 1,434,400 | 3416億5800万 | +7.1% | 22.21 | 6.05 |
| 05/30 | 1,268 | 1,280 | 1,223 | 1,245 | -2.35% | 2,047,200 | 3406億3200万 | +7.51% | 22.14 | 6.03 |
| 05/29 | 1,273 | 1,293 | 1,263 | 1,275 | -0.2% | 1,371,200 | 3488億4000万 | +10.68% | 22.68 | 6.18 |
| 05/28 | 1,268 | 1,278 | 1,255 | 1,278 | +0.59% | 1,214,000 | 3495億2400万 | +11.57% | 22.72 | 6.19 |
| 05/27 | 1,241 | 1,278 | 1,233 | 1,270 | +3.25% | 1,730,400 | 3474億7200万 | +11.6% | 22.59 | 6.15 |
| 05/24 | 1,229 | 1,241 | 1,216 | 1,230 | -0.1% | 1,632,800 | 3365億2800万 | +8.56% | 21.88 | 5.96 |
| 05/23 | 1,196 | 1,239 | 1,196 | 1,231 | +4.23% | 3,667,600 | 3368億7000万 | +9.06% | 21.9 | 5.96 |
| 05/22 | 1,204 | 1,208 | 1,169 | 1,181 | -1.46% | 1,679,200 | 3231億9000万 | +5.19% | 21.01 | 5.72 |
| 05/21 | 1,196 | 1,213 | 1,188 | 1,199 | +0.52% | 1,322,000 | 3279億7800万 | +7.32% | 21.32 | 5.81 |
| 05/20 | 1,203 | 1,213 | 1,175 | 1,193 | -1.14% | 1,768,800 | 3262億6800万 | +7.24% | 21.21 | 5.78 |
| 05/17 | 1,156 | 1,206 | 1,151 | 1,206 | +4.89% | 3,163,200 | 3300億3000万 | +9.06% | 21.45 | 5.84 |
| 05/16 | 1,134 | 1,158 | 1,119 | 1,150 | +2.56% | 2,455,600 | 3146億4000万 | +4.55% | 20.45 | 5.57 |
| 05/15 | 1,105 | 1,125 | 1,101 | 1,121 | +2.4% | 1,239,200 | 3067億7400万 | +2.4% | 19.94 | 5.43 |
| 05/14 | 1,058 | 1,101 | 1,046 | 1,095 | +0.23% | 1,314,800 | 2995億9200万 | +0.46% | 19.48 | 5.3 |
| 05/13 | 1,100 | 1,110 | 1,075 | 1,093 | +0.34% | 1,691,600 | 2989億800万 | +0.51% | 19.43 | 5.29 |
| 05/10 | 1,119 | 1,123 | 1,065 | 1,089 | -3.76% | 2,780,000 | 2978億8200万 | +0.25% | 19.36 | 5.27 |
| 05/09 | 1,150 | 1,161 | 1,123 | 1,131 | -1.09% | 2,182,000 | 3095億1000万 | +4.36% | 20.12 | 5.48 |
| 05/08 | 1,118 | 1,144 | 1,116 | 1,144 | +1.67% | 1,663,200 | 3129億3000万 | +6.1% | 20.34 | 5.54 |
| 05/07 | 1,100 | 1,144 | 1,098 | 1,125 | +1.93% | 2,017,200 | 3078億 | +5.04% | 20.01 | 5.45 |
| 04/26 | 1,136 | 1,136 | 1,098 | 1,104 | -2.86% | 1,591,600 | 3019億8600万 | +3.64% | 19.63 | 5.35 |
| 04/25 | 1,119 | 1,138 | 1,114 | 1,136 | +1.56% | 1,620,800 | 3108億7800万 | +7.09% | 20.21 | 5.5 |
| 04/24 | 1,113 | 1,123 | 1,103 | 1,119 | +1.02% | 1,897,200 | 3060億9000万 | +6.04% | 19.9 | 5.42 |
| 04/23 | 1,089 | 1,109 | 1,074 | 1,108 | +0.68% | 1,928,000 | 3030億1200万 | +5.58% | 19.7 | 5.36 |
| 04/22 | 1,076 | 1,106 | 1,070 | 1,100 | +2.33% | 1,630,400 | 3009億6000万 | +5.57% | 19.56 | 5.33 |
| 04/19 | 1,068 | 1,088 | 1,060 | 1,075 | +1.9% | 1,896,800 | 2941億2000万 | +3.86% | 19.12 | 5.21 |
| 04/18 | 1,083 | 1,093 | 1,054 | 1,055 | -2.65% | 2,145,600 | 2886億4800万 | +2.43% | 18.76 | 5.11 |
| 04/17 | 1,108 | 1,113 | 1,074 | 1,084 | -2.03% | 2,271,200 | 2965億1400万 | +5.63% | 19.28 | 5.25 |
| 04/16 | 1,108 | 1,128 | 1,096 | 1,106 | -0.67% | 2,162,000 | 3026億7000万 | +8.35% | 19.68 | 5.36 |
| 04/15 | 1,139 | 1,153 | 1,106 | 1,114 | -1.76% | 2,442,000 | 3047億2200万 | +9.84% | 19.81 | 5.39 |
| 04/12 | 1,139 | 1,149 | 1,120 | 1,134 | +1.11% | 2,535,200 | 3101億9400万 | +12.7% | 20.17 | 5.49 |
| 04/11 | 1,083 | 1,130 | 1,081 | 1,121 | +3.58% | 2,840,400 | 3067億7400万 | +12.24% | 19.94 | 5.43 |
| 04/10 | 1,059 | 1,096 | 1,054 | 1,083 | +3.34% | 3,926,800 | 2961億7200万 | +9.23% | 19.25 | 5.24 |
| 04/09 | 1,058 | 1,060 | 1,041 | 1,048 | -0.83% | 892,800 | 2865億9600万 | +6.24% | 18.63 | 5.07 |
| 04/08 | 1,048 | 1,056 | 1,040 | 1,056 | +0.36% | 998,400 | 2889億9000万 | +7.45% | 18.79 | 5.12 |
| 04/05 | 1,068 | 1,080 | 1,045 | 1,053 | -0.47% | 1,875,600 | 2879億6400万 | +7.51% | 18.72 | 5.1 |
| 04/04 | 1,034 | 1,061 | 1,011 | 1,058 | +3.3% | 2,223,200 | 2893億3200万 | +8.46% | 18.81 | 5.12 |
| 04/03 | 1,004 | 1,024 | 993 | 1,024 | +1.74% | 1,403,200 | 2800億9800万 | +5.43% | 18.21 | 4.96 |
| 04/02 | 1,028 | 1,038 | 1,004 | 1,006 | -1.11% | 1,304,800 | 2753億1000万 | +4.06% | 17.9 | 4.87 |
| 04/01 | 1,050 | 1,051 | 1,013 | 1,018 | -3.1% | 2,731,200 | 2783億8800万 | +5.44% | 18.1 | 4.93 |
| 03/29 | 1,050 | 1,071 | 1,035 | 1,050 | +0.96% | 2,549,200 | 2872億8000万 | +9.26% | 18.68 | 5.09 |
| 03/28 | 1,015 | 1,049 | 1,009 | 1,040 | +6.12% | 4,284,400 | 2845億4400万 | +8.79% | 18.5 | 5.04 |
| 03/27 | 993 | 994 | 973 | 980 | -0.63% | 850,800 | 2681億2800万 | +3.05% | 17.43 | 4.75 |
| 03/26 | 988 | 1,001 | 981 | 986 | +1.28% | 1,124,000 | 2698億3800万 | +4.03% | 17.54 | 4.78 |
| 03/25 | 983 | 993 | 969 | 974 | -2.63% | 1,486,800 | 2664億1800万 | +3.04% | 17.32 | 4.72 |
| 03/22 | 1,014 | 1,016 | 988 | 1,000 | +0.25% | 2,202,800 | 2736億 | +6.27% | 17.79 | 4.84 |
| 03/20 | 950 | 998 | 940 | 998 | +5.42% | 3,812,400 | 2729億1600万 | +6.46% | 17.74 | 4.83 |
| 03/19 | 945 | 949 | 929 | 946 | +0.13% | 1,485,600 | 2588億9400万 | +1.53% | 16.83 | 4.58 |
| 03/18 | 928 | 948 | 908 | 945 | +1.61% | 2,011,600 | 2585億5200万 | +1.72% | 16.81 | 4.58 |
| 03/15 | 915 | 950 | 891 | 930 | -0.53% | 3,273,200 | 2544億4800万 | +0.43% | 16.54 | 4.5 |
| 03/14 | 960 | 963 | 934 | 935 | -2.35% | 1,516,400 | 2558億1600万 | +1.19% | 16.63 | 4.53 |
| 03/13 | 953 | 968 | 953 | 958 | +0.52% | 1,151,200 | 2619億7200万 | +3.96% | 17.03 | 4.64 |
| 03/12 | 956 | 960 | 945 | 953 | +1.06% | 830,000 | 2606億400万 | +3.76% | 16.94 | 4.61 |
| 03/11 | 923 | 945 | 920 | 943 | +2.17% | 860,800 | 2578億6800万 | +3.01% | 16.76 | 4.56 |
| 03/08 | 934 | 936 | 916 | 923 | -2.25% | 1,225,200 | 2523億9600万 | +1.15% | 16.41 | 4.47 |
| 03/07 | 930 | 949 | 929 | 944 | +0.53% | 664,400 | 2582億1000万 | +3.82% | 16.79 | 4.57 |
| 03/06 | 950 | 954 | 930 | 939 | -1.18% | 960,800 | 2568億4200万 | +3.73% | 16.7 | 4.55 |
| 03/05 | 950 | 958 | 945 | 950 | -1.55% | 887,200 | 2599億2000万 | +5.32% | 16.9 | 4.6 |
| 03/04 | 968 | 976 | 960 | 965 | -0.13% | 1,106,400 | 2640億2400万 | +7.46% | 17.16 | 4.67 |
| 03/01 | 954 | 971 | 950 | 966 | +1.71% | 1,072,400 | 2643億6600万 | +8.32% | 17.19 | 4.68 |
| 02/28 | 943 | 954 | 939 | 950 | +0.26% | 956,400 | 2599億2000万 | +6.98% | 16.9 | 4.6 |
| 02/27 | 939 | 950 | 936 | 948 | +0.8% | 773,200 | 2592億3600万 | +7.3% | 16.85 | 4.59 |
| 02/26 | 936 | 943 | 925 | 940 | -0.53% | 1,050,000 | 2571億8400万 | +6.94% | 16.72 | 4.55 |
| 02/25 | 945 | 963 | 938 | 945 | +1.89% | 1,340,400 | 2585億5200万 | +8% | 16.81 | 4.58 |
| 02/22 | 958 | 974 | 925 | 928 | +0.27% | 3,289,600 | 2537億6400万 | +6.36% | 16.5 | 4.49 |
| 02/21 | 920 | 933 | 911 | 925 | +1.09% | 1,389,600 | 2530億8000万 | +6.08% | 16.45 | 4.48 |
| 02/20 | 908 | 920 | 905 | 915 | +1.95% | 1,165,200 | 2503億4400万 | +5.05% | 16.27 | 4.43 |
| 02/19 | 896 | 904 | 890 | 898 | -0.42% | 817,600 | 2455億5600万 | +3.04% | 15.96 | 4.35 |
| 02/18 | 896 | 916 | 896 | 901 | +2.41% | 1,746,000 | 2465億8200万 | +3.47% | 16.03 | 4.37 |
| 02/15 | 884 | 888 | 869 | 880 | -1.26% | 948,000 | 2407億6800万 | +1.03% | 15.65 | 4.26 |
| 02/14 | 889 | 894 | 881 | 891 | +0.28% | 721,200 | 2438億4600万 | +2.21% | 15.85 | 4.32 |
| 02/13 | 889 | 895 | 884 | 889 | +1.43% | 987,200 | 2431億6200万 | +2.04% | 15.81 | 4.3 |
| 02/12 | 853 | 876 | 853 | 876 | +2.79% | 894,000 | 2397億4200万 | +0.95% | 15.59 | 4.24 |
| 02/08 | 865 | 866 | 846 | 853 | -2.71% | 1,031,600 | 2332億4400万 | -1.67% | 15.16 | 4.13 |
| 02/07 | 885 | 886 | 869 | 876 | -0.85% | 772,800 | 2397億4200万 | +1.3% | 15.59 | 4.24 |
| 02/06 | 886 | 891 | 875 | 884 | +1% | 1,284,000 | 2417億9400万 | +2.29% | 15.72 | 4.28 |
| 02/05 | 880 | 896 | 875 | 875 | +0.57% | 1,304,000 | 2394億 | +1.63% | 15.56 | 4.24 |
| 02/04 | 866 | 875 | 860 | 870 | -0.14% | 940,800 | 2380億3200万 | +1.64% | 15.47 | 4.21 |
| 02/01 | 849 | 873 | 841 | 871 | +3.41% | 1,466,000 | 2383億7400万 | +2.38% | 15.5 | 4.22 |
| 01/31 | 850 | 860 | 841 | 843 | +0.6% | 871,200 | 2305億800万 | -0.65% | 14.98 | 4.08 |
| 01/30 | 869 | 869 | 835 | 838 | -3.6% | 2,154,800 | 2291億4000万 | -1.12% | 14.9 | 4.06 |
| 01/29 | 848 | 878 | 843 | 869 | +2.66% | 1,913,600 | 2376億9000万 | +2.81% | 15.45 | 4.21 |
| 01/28 | 840 | 849 | 835 | 846 | +1.2% | 933,600 | 2315億3400万 | +0.27% | 15.05 | 4.1 |
| 01/25 | 823 | 849 | 823 | 836 | -1.18% | 2,072,400 | 2287億9800万 | -0.56% | 14.87 | 4.05 |
| 01/24 | 840 | 855 | 836 | 846 | +1.2% | 1,242,400 | 2315億3400万 | +0.86% | 15.05 | 4.1 |
| 01/23 | 843 | 844 | 824 | 836 | -1.33% | 1,572,400 | 2287億9800万 | -0.09% | 14.87 | 4.05 |
| 01/22 | 850 | 854 | 840 | 848 | +1.04% | 1,559,600 | 2318億7600万 | +1.62% | 15.07 | 4.1 |
| 01/21 | 886 | 888 | 835 | 839 | -4.42% | 4,300,000 | 2294億8200万 | +0.81% | 14.92 | 4.06 |
| 01/18 | 908 | 909 | 848 | 878 | -3.97% | 3,937,200 | 2400億8400万 | +5.47% | 15.61 | 4.25 |
| 01/17 | 901 | 920 | 893 | 914 | +1.67% | 1,371,200 | 2500億200万 | +10.36% | 16.25 | 4.43 |
| 01/16 | 914 | 923 | 895 | 899 | -1.91% | 1,198,800 | 2458億9800万 | +9.07% | 15.99 | 4.35 |
| 01/15 | 886 | 928 | 879 | 916 | +2.66% | 1,714,800 | 2506億8600万 | +11.33% | 16.3 | 4.44 |
| 01/11 | 920 | 933 | 889 | 893 | -2.99% | 2,072,000 | 2441億8800万 | +8.71% | 15.87 | 4.32 |
| 01/10 | 944 | 960 | 908 | 920 | +2.79% | 3,547,200 | 2517億1200万 | +12.2% | 16.36 | 4.46 |
| 01/09 | 856 | 900 | 856 | 895 | +4.53% | 4,604,400 | 2448億7200万 | +9.55% | 15.92 | 4.33 |
| 01/08 | 850 | 884 | 845 | 856 | +2.85% | 3,484,000 | 2342億7000万 | +4.93% | 15.23 | 4.15 |
