株価チャート
2019/05/13～2019/10/03
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 |
| 10/03 | 1,465 | 1,495 | 1,443 | 1,468 | +0.34% | 7,358,400 | 4015億800万 | +13.41% | 26.1 | 7.11 |
| 10/02 | 1,338 | 1,485 | 1,338 | 1,463 | +10.38% | 13,785,600 | 4001億4000万 | +13.37% | 26.01 | 7.08 |
| 10/01 | 1,330 | 1,333 | 1,303 | 1,325 | +1.15% | 4,146,800 | 3625億2000万 | +3.11% | 23.57 | 6.42 |
| 09/30 | 1,270 | 1,320 | 1,268 | 1,310 | +3.15% | 5,404,000 | 3584億1600万 | +1.87% | 23.3 | 6.34 |
| 09/27 | 1,283 | 1,283 | 1,255 | 1,270 | -0.78% | 3,729,600 | 3474億7200万 | -1.4% | 22.59 | 6.15 |
| 09/26 | 1,285 | 1,288 | 1,248 | 1,280 | +0.99% | 4,022,800 | 3502億800万 | -0.85% | 22.77 | 6.2 |
| 09/25 | 1,250 | 1,273 | 1,241 | 1,268 | +3.26% | 4,113,200 | 3467億8800万 | -2.2% | 22.54 | 6.14 |
| 09/24 | 1,210 | 1,258 | 1,208 | 1,228 | +0.2% | 3,161,200 | 3358億4400万 | -5.5% | 21.83 | 5.95 |
| 09/20 | 1,260 | 1,260 | 1,205 | 1,225 | -2% | 6,120,000 | 3351億6000万 | -6.35% | 21.79 | 5.93 |
| 09/19 | 1,238 | 1,270 | 1,231 | 1,250 | +1.52% | 3,738,400 | 3420億 | -5.52% | 22.23 | 6.05 |
| 09/18 | 1,221 | 1,245 | 1,218 | 1,231 | +1.13% | 3,317,600 | 3368億7000万 | -7.77% | 21.9 | 5.96 |
| 09/17 | 1,180 | 1,223 | 1,178 | 1,218 | +1.78% | 4,364,800 | 3331億800万 | -9.61% | 21.65 | 5.9 |
| 09/13 | 1,265 | 1,275 | 1,176 | 1,196 | -6.36% | 9,754,800 | 3272億9400万 | -11.98% | 21.28 | 5.79 |
| 09/12 | 1,288 | 1,303 | 1,270 | 1,278 | 0% | 3,172,400 | 3495億2400万 | -6.96% | 22.72 | 6.19 |
| 09/11 | 1,245 | 1,285 | 1,230 | 1,278 | +1.79% | 3,758,000 | 3495億2400万 | -7.63% | 22.72 | 6.19 |
| 09/10 | 1,348 | 1,348 | 1,253 | 1,255 | -6.34% | 6,688,800 | 3433億6800万 | -9.97% | 22.32 | 6.08 |
| 09/09 | 1,313 | 1,345 | 1,303 | 1,340 | +2.68% | 1,904,800 | 3666億2400万 | -4.63% | 23.83 | 6.49 |
| 09/06 | 1,333 | 1,355 | 1,295 | 1,305 | -2.06% | 3,214,800 | 3570億4800万 | -7.71% | 23.21 | 6.32 |
| 09/05 | 1,330 | 1,365 | 1,318 | 1,333 | +1.52% | 2,994,400 | 3645億7200万 | -6.43% | 23.7 | 6.45 |
| 09/04 | 1,305 | 1,330 | 1,303 | 1,313 | -0.19% | 1,619,600 | 3591億 | -8.34% | 23.34 | 6.36 |
| 09/03 | 1,280 | 1,328 | 1,275 | 1,315 | +2.14% | 2,288,000 | 3597億8400万 | -8.62% | 23.39 | 6.37 |
| 09/02 | 1,300 | 1,325 | 1,285 | 1,288 | -1.72% | 2,074,400 | 3522億6000万 | -10.96% | 22.9 | 6.24 |
| 08/30 | 1,288 | 1,313 | 1,273 | 1,310 | +1.75% | 2,900,400 | 3584億1600万 | -9.84% | 23.3 | 6.34 |
| 08/29 | 1,288 | 1,310 | 1,263 | 1,288 | -1.53% | 5,446,000 | 3522億6000万 | -11.75% | 22.9 | 6.24 |
| 08/28 | 1,368 | 1,388 | 1,303 | 1,308 | -4.56% | 5,508,000 | 3577億3200万 | -10.75% | 23.26 | 6.33 |
| 08/27 | 1,393 | 1,398 | 1,330 | 1,370 | +1.86% | 5,524,400 | 3748億3200万 | -6.8% | 24.37 | 6.64 |
| 08/26 | 1,340 | 1,378 | 1,335 | 1,345 | -1.28% | 3,176,000 | 3679億9200万 | -8.63% | 23.92 | 6.51 |
| 08/23 | 1,338 | 1,370 | 1,313 | 1,363 | +1.11% | 4,332,800 | 3727億8000万 | -7.69% | 24.23 | 6.6 |
| 08/22 | 1,360 | 1,388 | 1,345 | 1,348 | -0.74% | 3,130,000 | 3686億7600万 | -8.83% | 23.97 | 6.53 |
| 08/21 | 1,383 | 1,385 | 1,340 | 1,358 | -2.34% | 4,092,000 | 3714億1200万 | -8.28% | 24.14 | 6.57 |
| 08/20 | 1,325 | 1,423 | 1,323 | 1,390 | +3.73% | 6,888,000 | 3803億400万 | -6.21% | 24.72 | 6.73 |
| 08/19 | 1,425 | 1,435 | 1,310 | 1,340 | -8.38% | 10,856,400 | 3666億2400万 | -9.52% | 23.83 | 6.49 |
| 08/16 | 1,585 | 1,590 | 1,443 | 1,463 | -8.16% | 12,010,000 | 4001億4000万 | -1.32% | 26.01 | 7.08 |
| 08/15 | 1,535 | 1,595 | 1,535 | 1,593 | +2.58% | 3,801,600 | 4357億800万 | +7.82% | 28.32 | 7.71 |
| 08/14 | 1,553 | 1,555 | 1,525 | 1,553 | +0.81% | 2,792,800 | 4247億6400万 | +5.83% | 27.61 | 7.52 |
| 08/13 | 1,495 | 1,543 | 1,475 | 1,540 | +1.99% | 3,394,800 | 4213億4400万 | +5.62% | 27.39 | 7.46 |
| 08/09 | 1,545 | 1,548 | 1,508 | 1,510 | -2.11% | 3,956,800 | 4131億3600万 | +4.14% | 26.86 | 7.31 |
| 08/08 | 1,545 | 1,553 | 1,530 | 1,543 | +0.16% | 2,076,000 | 4220億2800万 | +6.9% | 27.44 | 7.47 |
| 08/07 | 1,543 | 1,560 | 1,518 | 1,540 | +0.33% | 2,566,000 | 4213億4400万 | +7.32% | 27.39 | 7.46 |
| 08/06 | 1,503 | 1,555 | 1,500 | 1,535 | -0.97% | 3,300,800 | 4199億7600万 | +7.49% | 27.3 | 7.43 |
| 08/05 | 1,558 | 1,565 | 1,515 | 1,550 | -0.48% | 3,732,000 | 4240億8000万 | +9.15% | 27.57 | 7.51 |
| 08/02 | 1,533 | 1,578 | 1,530 | 1,558 | +0.32% | 2,960,800 | 4261億3200万 | +10.38% | 27.7 | 7.54 |
| 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 |
