株価チャート
2019/06/13~2019/11/08
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 |
11/08 | 1,555 | 1,555 | 1,520 | 1,533 | -1.61% | 2,014,800 | 4192億9200万 | +2.51% | 21.97 | 5.72 |
11/07 | 1,530 | 1,570 | 1,513 | 1,558 | +0.97% | 1,943,000 | 4261億3200万 | +4.74% | 22.32 | 5.82 |
11/06 | 1,555 | 1,565 | 1,533 | 1,543 | -1.59% | 1,631,000 | 4220億2800万 | +4.43% | 22.11 | 5.76 |
11/05 | 1,583 | 1,585 | 1,548 | 1,568 | +0.64% | 2,093,800 | 4288億6800万 | +6.92% | 22.47 | 5.85 |
11/01 | 1,615 | 1,615 | 1,550 | 1,558 | -2.81% | 3,591,000 | 4261億3200万 | +7.04% | 22.32 | 5.82 |
11/01 | 株式分割 1→2 |
10/31 | 1,560 | 1,635 | 1,558 | 1,603 | +4.91% | 6,233,800 | 4384億4400万 | +11.05% | 28.67 | 7.81 |
10/30 | 1,500 | 1,548 | 1,494 | 1,528 | +2.17% | 4,832,800 | 4179億2400万 | +6.97% | 27.33 | 7.44 |
10/29 | 1,498 | 1,510 | 1,470 | 1,495 | -0.33% | 5,366,000 | 4090億3200万 | +5.58% | 26.59 | 7.24 |
10/28 | 1,540 | 1,540 | 1,498 | 1,500 | -2.76% | 4,612,000 | 4104億 | +6.69% | 26.68 | 7.27 |
10/25 | 1,515 | 1,550 | 1,508 | 1,543 | +1.15% | 2,979,600 | 4220億2800万 | +10.57% | 27.44 | 7.47 |
10/24 | 1,545 | 1,555 | 1,510 | 1,525 | -1.13% | 3,696,800 | 4172億4000万 | +10.35% | 27.12 | 7.39 |
10/23 | 1,515 | 1,548 | 1,505 | 1,543 | +3.18% | 4,941,600 | 4220億2800万 | +12.67% | 27.44 | 7.47 |
10/21 | 1,458 | 1,523 | 1,458 | 1,495 | +3.64% | 7,084,400 | 4090億3200万 | +10.01% | 26.59 | 7.24 |
10/18 | 1,448 | 1,458 | 1,438 | 1,443 | -0.17% | 1,822,000 | 3946億6800万 | +6.85% | 25.66 | 6.99 |
10/17 | 1,458 | 1,488 | 1,443 | 1,445 | -1.03% | 3,661,200 | 3953億5200万 | +7.59% | 25.7 | 7 |
10/16 | 1,445 | 1,480 | 1,433 | 1,460 | +1.04% | 4,060,400 | 3994億5600万 | +9.12% | 25.97 | 7.07 |
10/15 | 1,453 | 1,460 | 1,438 | 1,445 | -0.34% | 2,086,000 | 3953億5200万 | +8.48% | 25.7 | 7 |
10/11 | 1,443 | 1,463 | 1,433 | 1,450 | +0.52% | 2,042,000 | 3967億2000万 | +9.19% | 25.79 | 7.02 |
10/10 | 1,438 | 1,455 | 1,425 | 1,443 | +0.35% | 2,288,000 | 3946億6800万 | +9.11% | 25.66 | 6.99 |
10/09 | 1,443 | 1,490 | 1,430 | 1,438 | -0.69% | 5,035,600 | 3933億 | +9.15% | 25.57 | 6.96 |
10/08 | 1,448 | 1,458 | 1,433 | 1,448 | -0.17% | 2,405,200 | 3960億3600万 | +10.41% | 25.75 | 7.01 |
10/07 | 1,445 | 1,463 | 1,425 | 1,450 | +0.35% | 3,146,400 | 3967億2000万 | +11.03% | 25.79 | 7.02 |
10/04 | 1,473 | 1,475 | 1,433 | 1,445 | -1.53% | 4,376,000 | 3953億5200万 | +11.24% | 25.7 | 7 |
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 |