株価チャート
2019/05/08～2019/09/30
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 |
|---|
| 2022 | 12/27, 株式分割 1→2 |
| 2021 | 2/1, 株式分割 1→2 |
| 2019 |
| 09/30 | 606 | 638 | 588 | 637 | +6.88% | 131,200 | 37億1970万 | +9.74% | 65.1 | 4.1 |
| 09/27 | 580 | 600 | 580 | 596 | +0.76% | 24,000 | 34億8010万 | +2.67% | 60.91 | 3.84 |
| 09/26 | 593 | 595 | 570 | 591 | +4.05% | 40,000 | 34億5380万 | +1.72% | 60.45 | 3.81 |
| 09/25 | 536 | 572 | 536 | 568 | +6.07% | 58,800 | 33億1939万 | -2.57% | 58.09 | 3.66 |
| 09/24 | 542 | 550 | 529 | 536 | -1.74% | 36,800 | 31億2946万 | -8.3% | 54.77 | 3.45 |
| 09/20 | 545 | 562 | 545 | 545 | 0% | 12,000 | 31億8498万 | -7% | 55.74 | 3.51 |
| 09/19 | 560 | 560 | 541 | 545 | -1.4% | 9,600 | 31億8498万 | -7.47% | 55.74 | 3.51 |
| 09/18 | 568 | 568 | 513 | 553 | -1.43% | 103,600 | 32億3027万 | -6.47% | 56.53 | 3.56 |
| 09/17 | 555 | 562 | 555 | 561 | +1.4% | 3,600 | 32億7702万 | -5.44% | 57.35 | 3.61 |
| 09/13 | 560 | 560 | 545 | 553 | -0.85% | 50,800 | 32億3173万 | -6.9% | 56.56 | 3.56 |
| 09/12 | 577 | 579 | 555 | 558 | -1.89% | 29,200 | 32億5949万 | -6.26% | 57.05 | 3.59 |
| 09/11 | 583 | 586 | 563 | 569 | -1.81% | 24,400 | 33億2231万 | -4.45% | 58.14 | 3.66 |
| 09/10 | 608 | 608 | 577 | 579 | -4.3% | 22,400 | 33億8367万 | -2.69% | 59.22 | 3.73 |
| 09/09 | 600 | 612 | 600 | 605 | +1.26% | 12,400 | 35億3562万 | +1.85% | 61.88 | 3.9 |
| 09/06 | 612 | 612 | 596 | 598 | -2.09% | 6,800 | 34億9179万 | +0.59% | 61.11 | 3.85 |
| 09/05 | 571 | 612 | 571 | 610 | +7.39% | 25,200 | 35億6630万 | +2.56% | 62.42 | 3.93 |
| 09/04 | 577 | 577 | 565 | 568 | -1.56% | 2,400 | 33億2085万 | -4.5% | 58.12 | 3.66 |
| 09/03 | 564 | 577 | 564 | 577 | +1.45% | 4,000 | 33億7344万 | -3.47% | 59.04 | 3.72 |
| 09/02 | 570 | 576 | 561 | 569 | -0.22% | 10,000 | 33億2523万 | -6.26% | 58.2 | 3.66 |
| 08/30 | 538 | 570 | 538 | 570 | +6.09% | 20,400 | 33億3254万 | -7.28% | 58.32 | 3.67 |
| 08/29 | 592 | 593 | 519 | 538 | -9.13% | 79,200 | 31億4115万 | -13.59% | 54.97 | 3.46 |
| 08/28 | 635 | 635 | 590 | 592 | -5.81% | 17,200 | 34億5672万 | -6.11% | 60.5 | 3.81 |
| 08/27 | 630 | 636 | 618 | 628 | +0.52% | 19,200 | 36億7003万 | -1.26% | 64.23 | 4.04 |
| 08/26 | 626 | 626 | 610 | 625 | -1.07% | 23,200 | 36億5103万 | -2.54% | 63.9 | 4.02 |
| 08/23 | 646 | 648 | 625 | 632 | -0.39% | 18,400 | 36億9048万 | -2.24% | 64.59 | 4.07 |
| 08/22 | 620 | 650 | 620 | 634 | +1.24% | 51,200 | 37億509万 | -2.46% | 64.84 | 4.08 |
| 08/21 | 628 | 639 | 615 | 626 | -0.4% | 57,600 | 36億5980万 | -4.24% | 64.05 | 4.03 |
| 08/20 | 613 | 630 | 577 | 629 | +2.65% | 64,000 | 36億7441万 | -4.59% | 64.31 | 4.05 |
| 08/19 | 587 | 613 | 576 | 613 | +4.43% | 24,800 | 35億7945万 | -7.89% | 62.65 | 3.95 |
| 08/16 | 593 | 597 | 578 | 587 | -3.18% | 23,600 | 34億2750万 | -12.85% | 59.99 | 3.78 |
| 08/15 | 582 | 610 | 570 | 606 | -0.25% | 44,400 | 35億4000万 | -10.92% | 61.95 | 3.9 |
| 08/14 | 596 | 612 | 588 | 607 | +1.97% | 48,800 | 35億4876万 | -11.61% | 62.11 | 3.91 |
| 08/13 | 575 | 597 | 563 | 596 | +2.89% | 60,800 | 34億8010万 | -14.32% | 60.91 | 3.84 |
| 08/09 | 572 | 579 | 567 | 579 | +1.14% | 16,000 | 33億8221万 | -17.67% | 59.19 | 3.73 |
| 08/08 | 574 | 574 | 564 | 572 | +1.91% | 15,200 | 33億4422万 | -19.51% | 58.53 | 3.69 |
| 08/07 | 565 | 566 | 555 | 562 | -0.62% | 27,600 | 32億8140万 | -21.69% | 57.43 | 3.62 |
| 08/06 | 545 | 568 | 540 | 565 | +0.44% | 76,000 | 33億186万 | -21.96% | 57.79 | 3.64 |
| 08/05 | 603 | 603 | 545 | 563 | -6.64% | 148,400 | 32億8725万 | -23.16% | 57.53 | 3.62 |
| 08/02 | 610 | 618 | 601 | 603 | -2.78% | 63,600 | 35億2101万 | -18.47% | 61.62 | 3.88 |
| 08/01 | 613 | 628 | 613 | 620 | -1.39% | 53,600 | 36億2181万 | -16.81% | 63.39 | 3.99 |
| 07/31 | 625 | 632 | 602 | 629 | -1.57% | 385,600 | 36億7295万 | -16.31% | 64.28 | 4.05 |
| 07/30 | 624 | 648 | 621 | 639 | -19.05% | 944,000 | 37億3139万 | -15.54% | 65.3 | 4.11 |
| 07/29 | 800 | 800 | 734 | 789 | +2.6% | 84,400 | 46億945万 | +3.65% | 80.67 | 5.08 |
| 07/26 | 750 | 779 | 750 | 769 | +2.67% | 50,400 | 44億9257万 | +1.15% | 78.63 | 4.95 |
| 07/25 | 743 | 750 | 743 | 749 | +0.81% | 14,800 | 43億7569万 | -1.35% | 76.58 | 4.82 |
| 07/24 | 741 | 751 | 741 | 743 | -0.13% | 6,800 | 43億4063万 | -2.01% | 75.97 | 4.78 |
| 07/23 | 744 | 751 | 740 | 744 | 0% | 11,600 | 43億4647万 | -1.88% | 76.07 | 4.79 |
| 07/22 | 758 | 758 | 742 | 744 | -0.1% | 13,600 | 43億4647万 | -1.75% | 76.07 | 4.79 |
| 07/19 | 734 | 759 | 734 | 745 | +1.64% | 26,400 | 43億5085万 | -1.65% | 76.15 | 4.8 |
| 07/18 | 750 | 753 | 726 | 733 | -2.98% | 46,800 | 42億8073万 | -3.36% | 74.92 | 4.72 |
| 07/17 | 763 | 763 | 743 | 755 | +0.5% | 22,000 | 44億1222万 | -0.66% | 77.22 | 4.86 |
| 07/16 | 781 | 781 | 740 | 751 | -3.38% | 62,800 | 43億9030万 | -1.54% | 76.84 | 4.84 |
| 07/12 | 804 | 810 | 778 | 778 | -2.81% | 51,600 | 45億4371万 | +1.24% | 79.52 | 5.01 |
| 07/11 | 780 | 804 | 774 | 800 | +3.73% | 23,600 | 46億7520万 | +3.76% | 81.82 | 5.15 |
| 07/10 | 780 | 780 | 768 | 771 | -1.44% | 24,800 | 45億718万 | -0.1% | 78.88 | 4.97 |
| 07/09 | 816 | 820 | 764 | 783 | -3.25% | 84,800 | 45億7293万 | +1.62% | 80.03 | 5.04 |
| 07/08 | 811 | 838 | 775 | 809 | +1.89% | 94,800 | 47億2633万 | +5.44% | 82.72 | 5.21 |
| 07/05 | 763 | 796 | 750 | 794 | +4.1% | 58,000 | 46億3867万 | +4.03% | 81.18 | 5.11 |
| 07/04 | 747 | 763 | 742 | 763 | +3.04% | 26,400 | 44億5605万 | +0.33% | 77.99 | 4.91 |
| 07/03 | 735 | 756 | 735 | 740 | +1.02% | 19,200 | 43億2456万 | -2.25% | 75.69 | 4.77 |
| 07/02 | 766 | 775 | 733 | 733 | -2.98% | 44,800 | 42億8073万 | -3.24% | 74.92 | 4.72 |
| 07/01 | 755 | 776 | 739 | 755 | +0.9% | 38,800 | 44億1222万 | -0.13% | 77.22 | 4.86 |
| 06/28 | 756 | 761 | 709 | 748 | -1.06% | 50,800 | 43億7277万 | -0.76% | 76.53 | 4.82 |
| 06/27 | 765 | 793 | 756 | 756 | -1.63% | 31,600 | 44億1952万 | +0.7% | 77.35 | 4.87 |
| 06/26 | 759 | 785 | 749 | 769 | +3.29% | 30,400 | 44億9257万 | +2.77% | 78.63 | 4.95 |
| 06/25 | 776 | 813 | 744 | 744 | -4.12% | 58,800 | 43億4939万 | -0.1% | 76.12 | 4.79 |
| 06/24 | 763 | 788 | 737 | 776 | +2.31% | 62,000 | 45億3640万 | +4.62% | 79.39 | 5 |
| 06/21 | 740 | 764 | 736 | 759 | +3.9% | 26,400 | 44億3413万 | +2.53% | 77.6 | 4.89 |
| 06/20 | 745 | 760 | 726 | 730 | -0.48% | 37,200 | 42億6758万 | -1.18% | 74.69 | 4.7 |
| 06/19 | 729 | 773 | 726 | 734 | -0.37% | 30,000 | 42億8803万 | -0.31% | 75.05 | 4.73 |
| 06/18 | 713 | 740 | 700 | 737 | +1.55% | 43,600 | 43億410万 | +0.34% | 75.33 | 4.74 |
| 06/17 | 758 | 759 | 725 | 725 | -2.75% | 35,600 | 42億3836万 | -1.06% | 74.18 | 4.67 |
| 06/14 | 755 | 770 | 726 | 746 | -0.9% | 74,000 | 43億5816万 | +1.6% | 76.27 | 4.8 |
| 06/13 | 780 | 780 | 738 | 753 | -4.14% | 100,800 | 43億9761万 | +2.52% | 76.96 | 4.85 |
| 06/12 | 843 | 843 | 785 | 785 | -6.82% | 77,200 | 45億8754万 | +6.8% | 80.29 | 5.06 |
| 06/11 | 891 | 891 | 838 | 843 | -2.6% | 57,200 | 49億2357万 | +14.31% | 86.17 | 5.43 |
| 06/10 | 853 | 896 | 850 | 865 | +2.06% | 127,200 | 50億5506万 | +17.21% | 88.47 | 5.57 |
| 06/07 | 860 | 929 | 828 | 848 | +2.73% | 345,600 | 49億5279万 | +14.99% | 86.68 | 5.46 |
| 06/06 | 747 | 839 | 747 | 825 | +11.94% | 211,200 | 48億2130万 | +11.04% | 84.38 | 5.31 |
| 06/05 | 720 | 748 | 715 | 737 | +3.33% | 45,200 | 43億702万 | -3.03% | 75.38 | 4.75 |
| 06/04 | 713 | 717 | 689 | 713 | +1.89% | 25,200 | 41億6823万 | -8.56% | 72.95 | 4.59 |
| 06/03 | 717 | 718 | 685 | 700 | -2.34% | 41,200 | 40億9080万 | -12.39% | 71.59 | 4.51 |
| 05/31 | 705 | 727 | 704 | 717 | +2.25% | 35,600 | 41億8868万 | -12.48% | 73.31 | 4.62 |
| 05/30 | 704 | 704 | 689 | 701 | -2.06% | 29,200 | 40億9664万 | -16.45% | 71.7 | 4.52 |
| 05/29 | 695 | 723 | 681 | 716 | +0.81% | 33,600 | 41億8284万 | -16.77% | 73.21 | 4.61 |
| 05/28 | 717 | 734 | 710 | 710 | +0.04% | 73,600 | 41億4924万 | -19.32% | 72.62 | 4.57 |
| 05/27 | 660 | 713 | 660 | 710 | +6.37% | 42,800 | 41億4777万 | -21.23% | 72.59 | 4.57 |
| 05/24 | 658 | 680 | 647 | 667 | -2.09% | 44,000 | 38億9940万 | -27.63% | 68.24 | 4.3 |
| 05/23 | 703 | 703 | 672 | 682 | -2.64% | 25,200 | 39億8268万 | -28.11% | 69.7 | 4.39 |
| 05/22 | 687 | 709 | 686 | 700 | +3.63% | 47,600 | 40億9080万 | -27.69% | 71.59 | 4.51 |
| 05/21 | 713 | 713 | 662 | 676 | -5.23% | 75,600 | 39億4762万 | -31.77% | 69.09 | 4.35 |
| 05/20 | 720 | 729 | 710 | 713 | -4.26% | 73,600 | 41億6531万 | -29.71% | 72.9 | 4.59 |
| 05/17 | 682 | 749 | 682 | 745 | +11.49% | 138,000 | 43億5085万 | -28.14% | 76.15 | 4.8 |
| 05/16 | 682 | 696 | 660 | 668 | -2.05% | 138,000 | 39億233万 | -36.83% | 68.3 | 4.3 |
| 05/15 | 714 | 722 | 675 | 682 | -3.16% | 115,600 | 39億8414万 | -37.11% | 69.73 | 4.39 |
| 05/14 | 705 | 716 | 683 | 704 | -4.48% | 124,400 | 41億1417万 | -36.46% | 72 | 4.53 |
| 05/13 | 754 | 754 | 731 | 737 | -3.5% | 90,400 | 43億702万 | -35.07% | 75.38 | 4.75 |
| 05/10 | 766 | 784 | 746 | 764 | -0.33% | 116,400 | 44億6335万 | -34.27% | 78.11 | 4.92 |
| 05/09 | 838 | 838 | 760 | 766 | -8.92% | 207,200 | 44億7796万 | -35.61% | 78.37 | 4.94 |
| 05/08 | 838 | 850 | 828 | 841 | -1.75% | 129,600 | 49億1626万 | -30.93% | 86.04 | 5.42 |
