株価チャート
2019/03/05~2019/08/01
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 |
08/01 | 1,533 | 1,560 | 1,513 | 1,553 | +1.47% | 3,166,400 | 4247億6400万 | +10.73% | 27.61 | 7.52 |
07/31 | 1,498 | 1,538 | 1,495 | 1,530 | +2.17% | 2,934,400 | 4186億800万 | +9.83% | 27.21 | 7.41 |
07/30 | 1,488 | 1,505 | 1,478 | 1,498 | +0.84% | 3,525,600 | 4097億1600万 | +8.04% | 26.63 | 7.25 |
07/29 | 1,480 | 1,490 | 1,460 | 1,485 | +1.54% | 3,246,400 | 4062億9600万 | +7.61% | 26.41 | 7.19 |
07/26 | 1,458 | 1,498 | 1,455 | 1,463 | +0.69% | 3,200,800 | 4001億4000万 | +6.52% | 26.01 | 7.08 |
07/25 | 1,453 | 1,468 | 1,450 | 1,453 | +0.35% | 1,400,800 | 3974億400万 | +6.18% | 25.83 | 7.04 |
07/24 | 1,450 | 1,455 | 1,435 | 1,448 | +0.87% | 1,586,400 | 3960億3600万 | +6.2% | 25.75 | 7.01 |
07/23 | 1,415 | 1,458 | 1,413 | 1,435 | +1.41% | 2,053,600 | 3926億1600万 | +5.51% | 25.52 | 6.95 |
07/22 | 1,460 | 1,465 | 1,395 | 1,415 | -2.25% | 3,360,400 | 3871億4400万 | +4.27% | 25.17 | 6.85 |
07/19 | 1,413 | 1,460 | 1,408 | 1,448 | +3.76% | 3,214,400 | 3960億3600万 | +6.91% | 25.75 | 7.01 |
07/18 | 1,388 | 1,398 | 1,368 | 1,395 | -0.36% | 1,672,800 | 3816億7200万 | +3.56% | 24.81 | 6.76 |
07/17 | 1,420 | 1,430 | 1,388 | 1,400 | -0.71% | 2,356,800 | 3830億4000万 | +4.4% | 24.9 | 6.78 |
07/16 | 1,388 | 1,415 | 1,385 | 1,410 | +2.36% | 2,639,200 | 3857億7600万 | +5.46% | 25.08 | 6.83 |
07/12 | 1,365 | 1,380 | 1,358 | 1,378 | +1.47% | 1,416,800 | 3768億8400万 | +3.42% | 24.5 | 6.67 |
07/11 | 1,355 | 1,378 | 1,353 | 1,358 | +0.93% | 1,904,800 | 3714億1200万 | +2.22% | 24.14 | 6.57 |
07/10 | 1,328 | 1,350 | 1,308 | 1,345 | +1.32% | 1,770,000 | 3679億9200万 | +1.59% | 23.92 | 6.51 |
07/09 | 1,323 | 1,353 | 1,318 | 1,328 | -0.56% | 1,262,400 | 3632億400万 | +0.64% | 23.61 | 6.43 |
07/08 | 1,353 | 1,373 | 1,330 | 1,335 | -1.29% | 1,464,400 | 3652億5600万 | +1.6% | 23.74 | 6.47 |
07/05 | 1,335 | 1,360 | 1,315 | 1,353 | +1.88% | 1,386,800 | 3700億4400万 | +3.24% | 24.06 | 6.55 |
07/04 | 1,355 | 1,355 | 1,325 | 1,328 | -1.48% | 1,476,000 | 3632億400万 | +1.65% | 23.61 | 6.43 |
07/03 | 1,363 | 1,395 | 1,330 | 1,348 | -0.74% | 3,554,000 | 3686億7600万 | +3.42% | 23.97 | 6.53 |
07/02 | 1,345 | 1,360 | 1,325 | 1,358 | +0.93% | 1,645,600 | 3714億1200万 | +4.42% | 24.14 | 6.57 |
07/01 | 1,325 | 1,365 | 1,313 | 1,345 | +2.87% | 3,751,600 | 3679億9200万 | +3.7% | 23.92 | 6.51 |
06/28 | 1,330 | 1,330 | 1,300 | 1,308 | -1.69% | 2,347,200 | 3577億3200万 | +1.04% | 23.26 | 6.33 |
06/27 | 1,325 | 1,345 | 1,280 | 1,330 | -0.19% | 4,757,600 | 3638億8800万 | +3.1% | 23.66 | 6.44 |
06/26 | 1,345 | 1,375 | 1,318 | 1,333 | -1.84% | 3,023,200 | 3645億7200万 | +3.62% | 23.7 | 6.45 |
06/25 | 1,370 | 1,388 | 1,348 | 1,358 | 0% | 2,189,200 | 3714億1200万 | +6.05% | 24.14 | 6.57 |
06/24 | 1,320 | 1,360 | 1,320 | 1,358 | +3.43% | 2,041,200 | 3714億1200万 | +6.55% | 24.14 | 6.57 |
06/21 | 1,325 | 1,325 | 1,303 | 1,313 | -0.57% | 1,571,600 | 3591億 | +3.59% | 23.34 | 6.36 |
06/20 | 1,338 | 1,338 | 1,298 | 1,320 | -1.31% | 2,810,800 | 3611億5200万 | +4.51% | 23.48 | 6.39 |
06/19 | 1,375 | 1,375 | 1,320 | 1,338 | -1.83% | 2,969,200 | 3659億4000万 | +6.49% | 23.79 | 6.48 |
06/18 | 1,373 | 1,400 | 1,358 | 1,363 | +0.55% | 2,432,800 | 3727億8000万 | +9.17% | 24.23 | 6.6 |
06/17 | 1,365 | 1,383 | 1,345 | 1,355 | +1.12% | 3,004,800 | 3707億2800万 | +9.54% | 24.1 | 6.56 |
06/14 | 1,280 | 1,348 | 1,278 | 1,340 | +5.3% | 4,708,800 | 3666億2400万 | +9.21% | 23.83 | 6.49 |
06/13 | 1,260 | 1,280 | 1,213 | 1,273 | +0.79% | 4,211,600 | 3481億5600万 | +4.56% | 22.63 | 6.16 |
06/12 | 1,298 | 1,308 | 1,241 | 1,263 | -2.7% | 2,033,200 | 3454億2000万 | +4.25% | 22.46 | 6.11 |
06/11 | 1,275 | 1,305 | 1,270 | 1,298 | +1.17% | 1,669,200 | 3549億9600万 | +7.59% | 23.08 | 6.28 |
06/10 | 1,283 | 1,285 | 1,260 | 1,283 | +1.38% | 1,094,400 | 3508億9200万 | +6.96% | 22.81 | 6.21 |
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 |