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 |
|---|
| 2020 | 11/1, 株式分割 1→3 |
| 2019 |
| 10/31 | 987 | 993 | 980 | 983 | -0.64% | 89,700 | 278億2692万 | -3.31% | 54.56 | 4.84 |
| 10/30 | 1,013 | 1,013 | 987 | 990 | -2.34% | 151,500 | 280億614万 | -2.69% | 54.91 | 4.87 |
| 10/29 | 1,002 | 1,023 | 990 | 1,013 | +1.16% | 127,800 | 286億7587万 | -0.36% | 56.23 | 4.98 |
| 10/28 | 992 | 1,015 | 984 | 1,002 | +1.28% | 152,700 | 283億4572万 | -1.41% | 55.58 | 4.93 |
| 10/25 | 1,003 | 1,020 | 979 | 989 | -2.08% | 264,300 | 279億8728万 | -2.56% | 54.88 | 4.86 |
| 10/24 | 1,007 | 1,028 | 1,002 | 1,010 | -0.49% | 161,400 | 285億8155万 | -0.39% | 56.04 | 4.97 |
| 10/23 | 1,037 | 1,037 | 1,005 | 1,015 | +0.16% | 94,500 | 287億2304万 | +0.59% | 56.32 | 4.99 |
| 10/21 | 1,065 | 1,065 | 1,003 | 1,013 | -3.8% | 316,500 | 286億7587万 | +0.43% | 56.23 | 4.98 |
| 10/18 | 1,055 | 1,080 | 1,035 | 1,053 | +1.61% | 357,600 | 298億782万 | +3.47% | 58.45 | 5.18 |
| 10/17 | 1,022 | 1,058 | 1,008 | 1,037 | +2.98% | 229,200 | 293億3617万 | +1.14% | 57.52 | 5.1 |
| 10/16 | 1,048 | 1,048 | 1,003 | 1,007 | -3.97% | 230,400 | 284億8722万 | -2.64% | 55.86 | 4.95 |
| 10/15 | 1,085 | 1,085 | 1,027 | 1,048 | -2.78% | 389,700 | 296億6632万 | +0.51% | 58.17 | 5.15 |
| 10/11 | 1,085 | 1,102 | 1,060 | 1,078 | +0.47% | 210,600 | 305億1528万 | +2.5% | 59.83 | 5.3 |
| 10/10 | 1,093 | 1,142 | 1,052 | 1,073 | -0.62% | 536,400 | 303億7379万 | +1.26% | 59.56 | 5.28 |
| 10/09 | 1,057 | 1,090 | 1,050 | 1,080 | +2.53% | 362,400 | 305億6245万 | +0.93% | 59.93 | 5.31 |
| 10/08 | 1,025 | 1,053 | 1,013 | 1,053 | +4.12% | 261,000 | 298億782万 | -2.47% | 58.45 | 5.18 |
| 10/07 | 1,005 | 1,023 | 987 | 1,012 | +1.98% | 203,100 | 286億2871万 | -7.36% | 56.13 | 4.97 |
| 10/04 | 961 | 996 | 958 | 992 | +4.42% | 228,900 | 280億7217万 | -10.39% | 55.04 | 4.88 |
| 10/03 | 977 | 977 | 937 | 950 | -3.75% | 417,600 | 268億8363万 | -15.25% | 52.71 | 4.67 |
| 10/02 | 999 | 999 | 974 | 987 | -1.04% | 198,300 | 279億3068万 | -13.19% | 54.77 | 4.85 |
| 10/01 | 1,027 | 1,037 | 990 | 997 | -2.06% | 298,800 | 282億2310万 | -13.28% | 55.34 | 4.9 |
| 09/30 | 1,000 | 1,032 | 999 | 1,018 | +1.16% | 269,100 | 288億1737万 | -12.51% | 56.5 | 5.01 |
| 09/27 | 1,032 | 1,057 | 1,002 | 1,007 | -0.33% | 456,000 | 284億8722万 | -14.47% | 55.86 | 4.95 |
| 09/26 | 1,015 | 1,045 | 1,007 | 1,010 | +0.33% | 337,800 | 285億8155万 | -15.2% | 56.04 | 4.97 |
| 09/25 | 995 | 1,020 | 970 | 1,007 | +1.85% | 390,900 | 284億8722万 | -16.25% | 55.86 | 4.95 |
| 09/24 | 988 | 1,032 | 976 | 988 | +0.82% | 359,400 | 279億6841万 | -18.52% | 54.84 | 4.86 |
| 09/20 | 977 | 1,008 | 936 | 980 | -0.17% | 499,800 | 276億9732万 | -19.97% | 54.31 | 4.81 |
| 09/19 | 983 | 1,007 | 980 | 982 | +0.37% | 307,200 | 277億4441万 | -20.68% | 54.4 | 4.82 |
| 09/18 | 970 | 1,040 | 967 | 978 | +1.21% | 880,500 | 276億4081万 | -21.86% | 54.2 | 4.8 |
| 09/17 | 930 | 982 | 925 | 967 | +7.25% | 1,016,100 | 273億1119万 | -23.46% | 53.55 | 4.75 |
| 09/13 | 907 | 954 | 873 | 901 | -10.46% | 2,324,400 | 254億6533万 | -29.25% | 49.93 | 4.42 |
| 09/12 | 1,007 | 1,007 | 1,007 | 1,007 | -18.82% | 418,800 | 284億4131万 | -21.78% | 55.77 | 4.94 |
| 09/11 | 1,238 | 1,262 | 1,225 | 1,240 | +0.27% | 174,000 | 350億3367万 | -4.47% | 68.69 | 6.09 |
| 09/10 | 1,252 | 1,267 | 1,237 | 1,237 | -1.2% | 188,400 | 349億3950万 | -4.8% | 68.51 | 6.07 |
| 09/09 | 1,210 | 1,268 | 1,208 | 1,252 | +2.74% | 262,500 | 353億6329万 | -3.72% | 69.34 | 6.14 |
| 09/06 | 1,275 | 1,278 | 1,212 | 1,218 | -4.44% | 421,800 | 344億2152万 | -6.5% | 67.49 | 5.98 |
| 09/05 | 1,288 | 1,302 | 1,267 | 1,275 | -1.42% | 329,700 | 360億2253万 | -2.67% | 70.63 | 6.26 |
| 09/04 | 1,328 | 1,333 | 1,293 | 1,293 | -2.27% | 193,200 | 365億4050万 | -1.65% | 71.65 | 6.35 |
| 09/03 | 1,325 | 1,355 | 1,305 | 1,323 | -0.13% | 175,500 | 373億8809万 | +0.33% | 73.31 | 6.5 |
| 09/02 | 1,362 | 1,383 | 1,320 | 1,325 | -2.69% | 250,800 | 374億3517万 | +0.23% | 73.4 | 6.5 |
| 08/30 | 1,368 | 1,393 | 1,270 | 1,362 | -0.61% | 506,100 | 384億7112万 | +2.84% | 75.43 | 6.68 |
| 08/29 | 1,340 | 1,377 | 1,340 | 1,370 | +1.73% | 186,300 | 387億656万 | +3.47% | 75.89 | 6.73 |
| 08/28 | 1,340 | 1,367 | 1,323 | 1,347 | -0.37% | 184,200 | 380億4732万 | +1.56% | 74.6 | 6.61 |
| 08/27 | 1,347 | 1,358 | 1,302 | 1,352 | +2.14% | 227,700 | 381億8859万 | +1.71% | 74.88 | 6.64 |
| 08/26 | 1,295 | 1,337 | 1,268 | 1,323 | -0.63% | 322,800 | 373億8809万 | -0.87% | 73.31 | 6.5 |
| 08/23 | 1,358 | 1,358 | 1,298 | 1,332 | -1.96% | 232,200 | 376億2353万 | -0.84% | 73.77 | 6.54 |
| 08/22 | 1,380 | 1,420 | 1,355 | 1,358 | +0.99% | 394,800 | 383億7694万 | +0.84% | 75.25 | 6.67 |
| 08/21 | 1,278 | 1,363 | 1,273 | 1,345 | +3.86% | 257,700 | 366億1219万 | -0.44% | 71.79 | 6.36 |
| 08/20 | 1,270 | 1,313 | 1,255 | 1,295 | +1.97% | 146,700 | 352億5114万 | -4.22% | 69.12 | 6.13 |
| 08/19 | 1,307 | 1,310 | 1,263 | 1,270 | -2.31% | 158,400 | 345億7062万 | -6.48% | 67.78 | 6.01 |
| 08/16 | 1,317 | 1,317 | 1,262 | 1,300 | -0.76% | 244,200 | 353億8725万 | -4.41% | 69.39 | 6.15 |
| 08/15 | 1,262 | 1,310 | 1,240 | 1,310 | +0.13% | 262,500 | 356億5946万 | -3.68% | 69.92 | 6.2 |
| 08/14 | 1,308 | 1,310 | 1,258 | 1,308 | +3.02% | 166,500 | 356億1409万 | -3.52% | 69.83 | 6.19 |
| 08/13 | 1,225 | 1,322 | 1,220 | 1,270 | +2.56% | 479,100 | 345億7062万 | -6.13% | 67.78 | 6.01 |
| 08/09 | 1,257 | 1,268 | 1,237 | 1,238 | +0.41% | 89,400 | 337億862万 | -8.47% | 66.09 | 5.86 |
| 08/08 | 1,275 | 1,288 | 1,205 | 1,233 | -2.76% | 193,200 | 335億7252万 | -8.71% | 65.83 | 5.83 |
| 08/07 | 1,260 | 1,300 | 1,230 | 1,268 | +0.79% | 213,900 | 345億2525万 | -6.12% | 67.7 | 6 |
| 08/06 | 1,213 | 1,268 | 1,212 | 1,258 | -0.66% | 354,900 | 342億5304万 | -6.72% | 67.16 | 5.95 |
| 08/05 | 1,333 | 1,355 | 1,252 | 1,267 | -5.82% | 465,900 | 344億7988万 | -6.1% | 67.61 | 5.99 |
| 08/02 | 1,340 | 1,378 | 1,322 | 1,345 | -2.54% | 273,000 | 366億1219万 | -0.15% | 71.79 | 6.36 |
| 08/01 | 1,400 | 1,405 | 1,360 | 1,380 | -1.9% | 219,300 | 375億6493万 | +2.99% | 73.66 | 6.53 |
| 07/31 | 1,368 | 1,425 | 1,357 | 1,407 | +1.44% | 222,000 | 382億9082万 | +5.53% | 75.08 | 6.65 |
| 07/30 | 1,377 | 1,398 | 1,325 | 1,387 | -0.95% | 404,700 | 377億4640万 | +4.58% | 74.01 | 6.56 |
| 07/29 | 1,387 | 1,437 | 1,355 | 1,400 | +2.56% | 343,800 | 381億935万 | +6.06% | 74.72 | 6.62 |
| 07/26 | 1,358 | 1,377 | 1,327 | 1,365 | -1.21% | 441,900 | 371億5661万 | +3.96% | 72.86 | 6.46 |
| 07/25 | 1,408 | 1,453 | 1,308 | 1,382 | -1.66% | 754,500 | 376億1029万 | +5.55% | 73.74 | 6.54 |
| 07/24 | 1,433 | 1,460 | 1,375 | 1,405 | -2.09% | 614,400 | 382億4545万 | +7.66% | 74.99 | 6.65 |
| 07/23 | 1,463 | 1,473 | 1,403 | 1,435 | -3.37% | 628,500 | 390億6208万 | +10.3% | 76.59 | 6.79 |
| 07/22 | 1,532 | 1,573 | 1,475 | 1,485 | -3.47% | 489,900 | 392億4255万 | +14.49% | 76.95 | 6.82 |
| 07/19 | 1,435 | 1,562 | 1,435 | 1,538 | +7.33% | 666,600 | 406億5194万 | +19.16% | 79.71 | 7.06 |
| 07/18 | 1,412 | 1,493 | 1,393 | 1,433 | -0.46% | 594,300 | 378億7721万 | +12.07% | 74.27 | 6.58 |
| 07/17 | 1,373 | 1,453 | 1,350 | 1,440 | +3.85% | 417,900 | 380億5338万 | +13.65% | 74.61 | 6.61 |
| 07/16 | 1,435 | 1,435 | 1,362 | 1,387 | -4.37% | 540,300 | 366億4400万 | +10.4% | 71.85 | 6.37 |
| 07/12 | 1,333 | 1,478 | 1,323 | 1,450 | +10.41% | 1,454,400 | 383億1764万 | +16.37% | 75.13 | 6.66 |
| 07/11 | 1,280 | 1,317 | 1,262 | 1,313 | +2.2% | 424,800 | 347億610万 | +6.34% | 68.05 | 6.03 |
| 07/10 | 1,225 | 1,308 | 1,222 | 1,285 | +5.76% | 674,700 | 339億5736万 | +4.39% | 66.58 | 5.9 |
| 07/09 | 1,250 | 1,290 | 1,205 | 1,215 | -2.8% | 483,300 | 321億754万 | -0.9% | 62.96 | 5.58 |
| 07/08 | 1,247 | 1,260 | 1,210 | 1,250 | 0% | 246,900 | 330億3245万 | +2.12% | 64.77 | 5.74 |
| 07/05 | 1,200 | 1,262 | 1,192 | 1,250 | +4.6% | 395,700 | 330億3245万 | +2.54% | 64.77 | 5.74 |
| 07/04 | 1,227 | 1,242 | 1,178 | 1,195 | -2.32% | 538,500 | 315億7902万 | -1.73% | 61.92 | 5.49 |
| 07/03 | 1,238 | 1,377 | 1,162 | 1,223 | -0.94% | 2,749,500 | 323億2776万 | +0.69% | 63.39 | 5.62 |
| 07/02 | 1,242 | 1,265 | 1,218 | 1,235 | -0.67% | 376,800 | 326億3606万 | +2.15% | 63.99 | 5.67 |
| 07/01 | 1,232 | 1,243 | 1,202 | 1,243 | +1.91% | 214,200 | 328億5628万 | +3.44% | 64.42 | 5.71 |
| 06/28 | 1,195 | 1,230 | 1,188 | 1,220 | +2.81% | 170,400 | 322億3967万 | +2.09% | 63.21 | 5.6 |
| 06/27 | 1,225 | 1,250 | 1,183 | 1,187 | -1.66% | 170,700 | 313億5881万 | -0.03% | 61.49 | 5.45 |
| 06/26 | 1,203 | 1,232 | 1,183 | 1,207 | -0.55% | 169,800 | 318億8733万 | +2.26% | 62.52 | 5.54 |
| 06/25 | 1,262 | 1,280 | 1,193 | 1,213 | -2.02% | 330,000 | 320億6350万 | +3.35% | 62.87 | 5.57 |
| 06/24 | 1,233 | 1,260 | 1,193 | 1,238 | +0.54% | 200,400 | 323億5057万 | +6.29% | 63.43 | 5.62 |
| 06/21 | 1,253 | 1,262 | 1,217 | 1,232 | -2.12% | 205,800 | 321億7641万 | +6.45% | 63.09 | 5.59 |
| 06/20 | 1,258 | 1,288 | 1,237 | 1,258 | -1.31% | 332,400 | 328億7305万 | +9.61% | 64.46 | 5.71 |
| 06/19 | 1,333 | 1,337 | 1,242 | 1,275 | -2.8% | 407,400 | 333億846万 | +12.04% | 65.31 | 5.79 |
| 06/18 | 1,327 | 1,360 | 1,303 | 1,312 | -1.38% | 403,800 | 342億6635万 | +16.49% | 67.19 | 5.95 |
| 06/17 | 1,328 | 1,345 | 1,277 | 1,330 | -1.36% | 511,500 | 347億4529万 | +19.5% | 68.13 | 6.04 |
| 06/14 | 1,238 | 1,348 | 1,228 | 1,348 | +8.88% | 998,100 | 352億2424万 | +22.69% | 69.07 | 6.12 |
| 06/13 | 1,117 | 1,243 | 1,117 | 1,238 | +8.63% | 807,300 | 323億5057万 | +13.92% | 63.43 | 5.62 |
| 06/12 | 1,173 | 1,203 | 1,123 | 1,140 | -1.87% | 352,200 | 297億8168万 | +5.65% | 58.4 | 5.17 |
| 06/11 | 1,147 | 1,177 | 1,132 | 1,162 | +2.8% | 276,900 | 303億4771万 | +7.96% | 59.51 | 5.27 |
| 06/10 | 1,200 | 1,232 | 1,110 | 1,130 | -4.64% | 648,600 | 295億2044万 | +5.61% | 57.88 | 5.13 |
| 06/07 | 1,200 | 1,220 | 1,160 | 1,185 | -0.56% | 414,600 | 309億5727万 | +11.06% | 60.7 | 5.38 |
| 06/06 | 1,185 | 1,205 | 1,168 | 1,192 | +1.13% | 380,100 | 311億3143万 | +12.42% | 61.04 | 5.41 |
