株価チャート
2019/05/09~2019/10/01
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 | 8/1, 株式分割 1→2 |
2019 |
10/01 | 1,050 | 1,070 | 1,030 | 1,041 | -0.24% | 77,000 | 140億5808万 | +6.99% | 43.16 | 8.28 |
09/30 | 1,048 | 1,050 | 1,029 | 1,044 | -0.48% | 106,600 | 140億9184万 | +7.47% | 43.26 | 8.3 |
09/27 | 1,024 | 1,049 | 1,014 | 1,049 | +2.54% | 140,600 | 141億5936万 | +8.2% | 43.47 | 8.34 |
09/26 | 1,020 | 1,033 | 1,005 | 1,023 | +1.94% | 149,200 | 138億824万 | +5.85% | 42.39 | 8.13 |
09/25 | 1,003 | 1,021 | 997 | 1,003 | +0.15% | 169,000 | 135億4491万 | +4.05% | 41.59 | 7.98 |
09/24 | 999 | 1,003 | 990 | 1,002 | +0.65% | 110,400 | 135億2465万 | +4.11% | 41.52 | 7.96 |
09/20 | 992 | 1,005 | 979 | 995 | -0.05% | 139,800 | 134億3687万 | +3.65% | 41.25 | 7.91 |
09/19 | 1,003 | 1,010 | 992 | 996 | +0.61% | 93,400 | 134億4363万 | +3.7% | 41.27 | 7.92 |
09/18 | 1,005 | 1,007 | 983 | 990 | -2.32% | 114,200 | 133億6260万 | +3.18% | 41.03 | 7.87 |
09/17 | 992 | 1,018 | 992 | 1,013 | +1.15% | 191,800 | 136億7995万 | +5.63% | 42 | 8.05 |
09/13 | 984 | 1,009 | 980 | 1,002 | +2.72% | 198,800 | 135億2465万 | +4.43% | 41.52 | 7.96 |
09/12 | 941 | 986 | 941 | 975 | +1.46% | 198,200 | 131億6679万 | +1.56% | 40.42 | 7.75 |
09/11 | 962 | 969 | 916 | 961 | -0.26% | 122,400 | 129億7772万 | 0% | 39.84 | 7.64 |
09/10 | 968 | 974 | 959 | 964 | -0.46% | 73,600 | 130億1148万 | +0.05% | 39.95 | 7.66 |
09/09 | 947 | 968 | 947 | 968 | +1.95% | 53,800 | 130億7225万 | +0.21% | 40.13 | 7.7 |
09/06 | 948 | 972 | 948 | 950 | +0.32% | 100,000 | 128億2242万 | -2.11% | 39.37 | 7.55 |
09/05 | 939 | 948 | 932 | 947 | +1.18% | 54,600 | 127億8191万 | -3.02% | 39.24 | 7.53 |
09/04 | 926 | 940 | 921 | 936 | +0.86% | 51,000 | 126億3336万 | -4.64% | 38.79 | 7.44 |
09/03 | 901 | 931 | 901 | 928 | +2.77% | 109,600 | 125億2533万 | -5.93% | 38.46 | 7.38 |
09/02 | 901 | 904 | 895 | 903 | 0% | 66,000 | 121億8772万 | -8.93% | 37.42 | 7.18 |
08/30 | 901 | 907 | 897 | 903 | +0.28% | 92,200 | 121億8772万 | -9.48% | 37.42 | 7.18 |
08/29 | 898 | 903 | 895 | 900 | -2.49% | 346,800 | 121億5396万 | -10.18% | 37.32 | 7.16 |
08/28 | 946 | 946 | 914 | 923 | -3.4% | 137,200 | 124億6456万 | -8.43% | 38.27 | 7.34 |
08/27 | 975 | 975 | 952 | 956 | -0.47% | 50,800 | 129億345万 | -5.58% | 39.62 | 7.6 |
08/26 | 951 | 973 | 946 | 960 | -2.49% | 58,400 | 129億6422万 | -5.51% | 39.8 | 7.63 |
08/23 | 996 | 996 | 977 | 985 | -1.2% | 72,200 | 132億9508万 | -3.29% | 40.82 | 7.83 |
08/22 | 1,004 | 1,036 | 976 | 997 | +2.26% | 367,000 | 134億5713万 | -2.11% | 41.32 | 7.92 |
08/21 | 960 | 975 | 960 | 975 | +1.04% | 9,200 | 131億6003万 | -4.27% | 40.4 | 7.75 |
08/20 | 958 | 966 | 952 | 965 | +0.84% | 19,600 | 130億2499万 | -5.35% | 39.99 | 7.67 |
08/19 | 965 | 970 | 950 | 957 | -1.03% | 29,800 | 129億1695万 | -6.41% | 39.66 | 7.61 |
08/16 | 990 | 990 | 961 | 967 | -1.68% | 24,800 | 130億5200万 | -5.71% | 40.07 | 7.69 |
08/15 | 946 | 997 | 946 | 983 | +0.25% | 99,800 | 132億7482万 | -4.38% | 40.76 | 7.82 |
08/14 | 993 | 994 | 975 | 981 | -1.26% | 27,200 | 132億4106万 | -4.81% | 40.65 | 7.8 |
08/13 | 985 | 999 | 973 | 993 | -1.24% | 27,000 | 134億986万 | -3.69% | 41.17 | 7.9 |
08/09 | 1,005 | 1,008 | 989 | 1,006 | -0.94% | 18,400 | 135億7867万 | -2.47% | 41.69 | 8 |
08/08 | 1,005 | 1,017 | 1,001 | 1,015 | +0.79% | 16,000 | 137億696万 | -1.55% | 42.08 | 8.07 |
08/07 | 1,011 | 1,011 | 993 | 1,007 | -0.59% | 11,800 | 135億9893万 | -2.33% | 41.75 | 8.01 |
08/06 | 977 | 1,027 | 960 | 1,013 | -1.36% | 158,400 | 136億7995万 | -1.75% | 42 | 8.05 |
08/05 | 1,067 | 1,067 | 1,019 | 1,027 | -5.26% | 61,200 | 138億6901万 | -0.19% | 42.58 | 8.17 |
08/02 | 1,080 | 1,085 | 1,058 | 1,084 | -0.91% | 55,800 | 146億3876万 | +5.45% | 44.94 | 8.62 |
08/01 | 1,072 | 1,095 | 1,066 | 1,094 | +2.15% | 109,000 | 147億7381万 | +6.94% | 45.36 | 8.7 |
07/31 | 1,046 | 1,073 | 1,046 | 1,071 | +1.76% | 45,600 | 144億6321万 | +5.41% | 44.4 | 8.52 |
07/30 | 1,073 | 1,076 | 1,041 | 1,053 | -1.5% | 53,600 | 142億1338万 | +4.21% | 43.64 | 8.37 |
07/29 | 1,049 | 1,071 | 1,049 | 1,069 | +2.69% | 73,200 | 144億2945万 | +6.53% | 44.3 | 8.5 |
07/26 | 1,029 | 1,049 | 1,028 | 1,041 | +0.53% | 38,000 | 140億5132万 | +4.47% | 43.14 | 8.27 |
07/25 | 1,039 | 1,071 | 1,031 | 1,035 | -0.38% | 74,400 | 139億7705万 | +4.55% | 42.91 | 8.23 |
07/24 | 1,044 | 1,087 | 1,038 | 1,039 | +0.1% | 166,200 | 140億3107万 | +5.7% | 43.08 | 8.26 |
07/23 | 1,031 | 1,050 | 1,028 | 1,038 | -0.05% | 49,000 | 140億1756万 | +6.35% | 43.04 | 8.25 |
07/22 | 1,006 | 1,042 | 1,000 | 1,039 | +2.77% | 48,600 | 137億7591万 | +7.06% | 42.29 | 8.11 |
07/19 | 992 | 1,017 | 992 | 1,011 | +2.69% | 58,400 | 134億448万 | +4.93% | 41.15 | 7.89 |
07/18 | 986 | 993 | 953 | 984 | -1.25% | 85,000 | 130億5295万 | +2.61% | 40.08 | 7.69 |
07/17 | 1,000 | 1,008 | 988 | 997 | -1.68% | 42,800 | 132億1877万 | +4.02% | 40.58 | 7.78 |
07/16 | 1,015 | 1,045 | 1,009 | 1,014 | -1.55% | 39,600 | 134億4428万 | +6.01% | 41.28 | 7.92 |
07/12 | 1,035 | 1,043 | 1,020 | 1,030 | -0.72% | 33,600 | 136億5652万 | +7.91% | 41.93 | 8.04 |
07/11 | 1,032 | 1,044 | 1,025 | 1,037 | -0.24% | 38,200 | 137億5601万 | +9.16% | 42.23 | 8.1 |
07/10 | 1,025 | 1,047 | 1,024 | 1,040 | +1.41% | 50,000 | 137億8917万 | +10% | 42.34 | 8.12 |
07/09 | 1,020 | 1,029 | 1,010 | 1,025 | +0.29% | 48,200 | 135億9683万 | +9.04% | 41.74 | 8.01 |
07/08 | 1,008 | 1,039 | 993 | 1,022 | +2.2% | 120,400 | 135億5703万 | +9.42% | 41.62 | 7.98 |
07/05 | 999 | 1,010 | 980 | 1,000 | +1.01% | 88,800 | 132億6520万 | +7.76% | 40.73 | 7.81 |
07/04 | 1,009 | 1,020 | 990 | 990 | -1.88% | 56,600 | 131億3254万 | +7.26% | 40.32 | 7.73 |
07/03 | 994 | 1,009 | 971 | 1,009 | +0.2% | 81,800 | 133億8458万 | +9.67% | 41.09 | 7.88 |
07/02 | 980 | 1,017 | 975 | 1,007 | +2.44% | 98,200 | 133億5805万 | +9.93% | 41.01 | 7.87 |
07/01 | 980 | 1,008 | 980 | 983 | -1.16% | 80,400 | 130億3969万 | +7.9% | 40.03 | 7.68 |
06/28 | 960 | 997 | 958 | 995 | +4.57% | 199,200 | 131億9224万 | +9.53% | 40.5 | 7.77 |
06/27 | 925 | 961 | 921 | 951 | +2.04% | 166,000 | 126億1520万 | +5.32% | 38.73 | 7.43 |
06/26 | 905 | 937 | 889 | 932 | +2.98% | 72,400 | 123億6316万 | +3.67% | 37.96 | 7.28 |
06/25 | 897 | 919 | 886 | 905 | +1.06% | 82,600 | 120億500万 | +0.89% | 36.86 | 7.07 |
06/24 | 903 | 939 | 893 | 896 | +0.28% | 149,800 | 118億7898万 | +0.06% | 36.47 | 6.99 |
06/21 | 889 | 905 | 879 | 893 | +1.65% | 85,000 | 118億4582万 | -0.22% | 36.37 | 6.97 |
06/20 | 872 | 894 | 865 | 879 | +1.09% | 48,800 | 116億5347万 | -1.73% | 35.78 | 6.86 |
06/19 | 878 | 881 | 854 | 869 | +0.17% | 94,800 | 115億2745万 | -2.8% | 35.39 | 6.79 |
06/18 | 886 | 886 | 859 | 868 | -0.46% | 60,200 | 115億756万 | -3.07% | 35.33 | 6.78 |
06/17 | 875 | 875 | 847 | 872 | -0.46% | 142,800 | 115億6062万 | -2.73% | 35.49 | 6.81 |
06/14 | 910 | 910 | 862 | 876 | -3.42% | 117,800 | 116億1368万 | -2.29% | 35.66 | 6.84 |
06/13 | 854 | 925 | 853 | 907 | -4.98% | 438,400 | 120億2490万 | +1.28% | 36.92 | 7.08 |
06/12 | 952 | 983 | 951 | 954 | -0.88% | 239,000 | 126億5500万 | +6.83% | 38.85 | 7.45 |
06/11 | 950 | 964 | 947 | 963 | +2.01% | 115,400 | 127億6775万 | +8.39% | 39.2 | 7.52 |
06/10 | 946 | 950 | 933 | 944 | +1.94% | 46,600 | 125億1571万 | +6.73% | 38.43 | 7.37 |
06/07 | 928 | 938 | 919 | 926 | +0.05% | 45,400 | 122億7694万 | +5.17% | 37.69 | 7.23 |
06/06 | 925 | 940 | 923 | 925 | +1.15% | 103,800 | 122億7031万 | +5.71% | 37.67 | 7.22 |
06/05 | 905 | 918 | 900 | 915 | +3.45% | 98,800 | 121億3102万 | +4.99% | 37.24 | 7.14 |
06/04 | 863 | 901 | 859 | 884 | +3.39% | 117,800 | 117億2643万 | +1.96% | 36 | 6.9 |
06/03 | 892 | 894 | 850 | 855 | -4.15% | 117,600 | 113億4174万 | -1.16% | 34.82 | 6.68 |
05/31 | 914 | 929 | 891 | 892 | -1.65% | 112,000 | 118億3255万 | +3.12% | 36.33 | 6.97 |
05/30 | 908 | 909 | 889 | 907 | -0.22% | 60,600 | 120億3153万 | +4.98% | 36.94 | 7.08 |
05/29 | 892 | 909 | 890 | 909 | +1.96% | 66,000 | 120億5806万 | +5.45% | 37.02 | 7.1 |
05/28 | 896 | 904 | 885 | 892 | +0.34% | 30,800 | 118億2592万 | +3.54% | 36.31 | 6.96 |
05/27 | 885 | 899 | 875 | 889 | +2.01% | 53,200 | 117億8613万 | +3.31% | 36.19 | 6.94 |
05/24 | 859 | 871 | 851 | 871 | +0.81% | 39,800 | 115億5398万 | +1.63% | 35.47 | 6.8 |
05/23 | 866 | 875 | 854 | 864 | -0.86% | 82,800 | 114億6113万 | +0.93% | 35.19 | 6.75 |
05/22 | 858 | 889 | 858 | 872 | +2.41% | 66,000 | 115億6062万 | +2.05% | 35.49 | 6.81 |
05/21 | 883 | 884 | 846 | 851 | -4.54% | 183,600 | 112億8868万 | 0% | 34.66 | 6.65 |
05/20 | 900 | 915 | 886 | 892 | +0.79% | 120,800 | 118億2592万 | +4.88% | 36.31 | 6.96 |
05/17 | 882 | 898 | 879 | 885 | +1.38% | 43,200 | 117億3306万 | +4.43% | 36.02 | 6.91 |
05/16 | 894 | 897 | 865 | 873 | -2.79% | 60,400 | 115億7388万 | +3.62% | 35.53 | 6.81 |
05/15 | 897 | 908 | 874 | 898 | +0.73% | 76,800 | 119億551万 | +7.1% | 36.55 | 7.01 |
05/14 | 839 | 893 | 839 | 891 | +1.37% | 99,800 | 118億1929万 | +6.96% | 36.29 | 6.96 |
05/13 | 858 | 891 | 852 | 879 | +3.59% | 132,200 | 116億6011万 | +6.03% | 35.8 | 6.87 |
05/10 | 841 | 850 | 824 | 849 | +0.95% | 51,000 | 112億5552万 | +2.72% | 34.56 | 6.63 |
05/09 | 847 | 847 | 828 | 841 | -0.77% | 38,000 | 111億4940万 | +2% | 34.23 | 6.56 |