株価チャート
2019/09/02~2020/01/31
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 | 8/1, 株式分割 1→2 |
2020 |
01/31 | 1,151 | 1,182 | 1,132 | 1,174 | +1.34% | 119,000 | 158億6900万 | +4.13% | 48.72 | 9.34 |
01/30 | 1,200 | 1,200 | 1,117 | 1,158 | -4.14% | 228,600 | 156億5940万 | +3.3% | 48.08 | 9.22 |
01/29 | 1,225 | 1,227 | 1,170 | 1,208 | -2.54% | 187,400 | 163億3554万 | +8.34% | 50.15 | 9.62 |
01/28 | 1,241 | 1,286 | 1,229 | 1,240 | +2.86% | 373,600 | 167億6151万 | +12.07% | 51.46 | 9.87 |
01/27 | 1,145 | 1,219 | 1,136 | 1,205 | +5.24% | 255,800 | 162億9497万 | +10.05% | 50.03 | 9.59 |
01/24 | 1,145 | 1,149 | 1,128 | 1,145 | +0.66% | 37,600 | 154億8360万 | +5.53% | 47.54 | 9.12 |
01/23 | 1,136 | 1,151 | 1,130 | 1,138 | +0.22% | 71,400 | 153億8218万 | +5.62% | 47.23 | 9.06 |
01/22 | 1,123 | 1,137 | 1,118 | 1,135 | +1.11% | 41,200 | 153億4837万 | +5.88% | 47.12 | 9.04 |
01/21 | 1,106 | 1,124 | 1,081 | 1,123 | +1.86% | 85,000 | 151億7934万 | +5.1% | 46.6 | 8.94 |
01/20 | 1,095 | 1,103 | 1,073 | 1,102 | -0.23% | 93,400 | 149億212万 | +3.57% | 45.75 | 8.77 |
01/17 | 1,117 | 1,128 | 1,101 | 1,105 | -1.65% | 56,600 | 149億3593万 | +4.2% | 45.86 | 8.79 |
01/16 | 1,149 | 1,149 | 1,121 | 1,123 | -2.26% | 53,200 | 151億8610万 | +6.34% | 46.62 | 8.94 |
01/15 | 1,173 | 1,173 | 1,124 | 1,149 | -1.75% | 63,200 | 155億3769万 | +9.32% | 47.7 | 9.15 |
01/14 | 1,149 | 1,171 | 1,140 | 1,170 | +3.54% | 83,400 | 158億1491万 | +12.02% | 48.55 | 9.31 |
01/10 | 1,149 | 1,149 | 1,100 | 1,130 | -0.48% | 91,800 | 152億7400万 | +9.03% | 46.89 | 8.99 |
01/09 | 1,175 | 1,175 | 1,129 | 1,135 | -0.83% | 112,000 | 153億4837万 | +10.19% | 47.12 | 9.04 |
01/08 | 1,141 | 1,185 | 1,125 | 1,145 | -0.35% | 199,200 | 154億7684万 | +11.88% | 47.52 | 9.11 |
01/07 | 1,084 | 1,150 | 1,080 | 1,149 | +7.74% | 256,400 | 155億3093万 | +13.04% | 47.68 | 9.14 |
01/06 | 1,025 | 1,088 | 1,012 | 1,066 | +1.77% | 117,800 | 144億1530万 | +5.65% | 44.26 | 8.49 |
2019 |
12/30 | 1,040 | 1,054 | 1,025 | 1,048 | +0.72% | 53,600 | 141億6513万 | +4.33% | 43.49 | 8.34 |
12/27 | 1,085 | 1,085 | 1,040 | 1,040 | -2.85% | 65,600 | 140億6371万 | +4% | 43.18 | 8.28 |
12/26 | 1,100 | 1,105 | 1,070 | 1,071 | -1.56% | 52,400 | 144億7615万 | +7.37% | 44.44 | 8.52 |
12/25 | 1,067 | 1,122 | 1,067 | 1,088 | +1.97% | 271,000 | 147億604万 | +9.52% | 45.15 | 8.66 |
12/24 | 1,075 | 1,104 | 1,054 | 1,067 | -0.51% | 227,600 | 144億2206万 | +7.95% | 44.28 | 8.49 |
12/23 | 1,020 | 1,073 | 1,020 | 1,072 | +5.62% | 297,600 | 144億9644万 | +9.05% | 44.51 | 8.54 |
12/20 | 998 | 1,019 | 994 | 1,015 | +1.15% | 118,000 | 137億2564万 | +3.78% | 42.14 | 8.08 |
12/19 | 1,005 | 1,016 | 1,000 | 1,004 | +0.3% | 91,600 | 135億7012万 | +3.03% | 41.66 | 7.99 |
12/18 | 999 | 1,004 | 984 | 1,001 | +3.63% | 210,400 | 135億2956万 | +3.04% | 41.54 | 7.97 |
12/17 | 949 | 966 | 946 | 966 | +2.01% | 90,800 | 130億5626万 | -0.16% | 40.09 | 7.69 |
12/16 | 950 | 972 | 946 | 947 | -0.68% | 93,400 | 127億9933万 | -2.02% | 39.3 | 7.54 |
12/13 | 1,008 | 1,009 | 953 | 953 | -4.99% | 231,400 | 128億8722万 | -1.14% | 39.57 | 7.59 |
12/12 | 991 | 1,013 | 949 | 1,003 | -2.19% | 474,800 | 135億6336万 | +4.26% | 41.64 | 7.99 |
12/11 | 1,035 | 1,055 | 1,023 | 1,026 | +0.15% | 253,800 | 138億6763万 | +7.05% | 42.58 | 8.17 |
12/10 | 1,015 | 1,034 | 1,007 | 1,024 | +1.59% | 184,200 | 138億4734万 | +7.45% | 42.51 | 8.15 |
12/09 | 1,025 | 1,032 | 1,006 | 1,008 | -0.44% | 124,000 | 136億3098万 | +6.33% | 41.85 | 8.03 |
12/06 | 994 | 1,014 | 985 | 1,013 | +1.91% | 86,800 | 136億9183万 | +7.14% | 42.04 | 8.06 |
12/05 | 975 | 998 | 966 | 994 | +2.48% | 90,000 | 134億3490万 | +5.47% | 41.25 | 7.91 |
12/04 | 961 | 970 | 956 | 970 | +0.21% | 35,400 | 131億1035万 | +3.25% | 40.25 | 7.72 |
12/03 | 962 | 974 | 960 | 968 | -0.46% | 21,000 | 130億8330万 | +3.14% | 40.17 | 7.7 |
12/02 | 974 | 980 | 962 | 972 | -0.15% | 42,200 | 131億4416万 | +3.62% | 40.35 | 7.74 |
11/29 | 966 | 974 | 957 | 974 | +0.83% | 42,400 | 131億6444万 | +3.78% | 40.42 | 7.75 |
11/28 | 983 | 983 | 963 | 966 | 0% | 86,800 | 130億5626万 | +2.93% | 40.09 | 7.69 |
11/27 | 955 | 981 | 954 | 966 | +1.95% | 107,400 | 130億5626万 | +2.93% | 40.09 | 7.69 |
11/26 | 961 | 963 | 941 | 947 | -1.35% | 77,800 | 128億609万 | +0.85% | 39.32 | 7.54 |
11/25 | 970 | 973 | 960 | 960 | -0.05% | 33,800 | 129億8188万 | +2.13% | 39.86 | 7.64 |
11/22 | 968 | 974 | 960 | 961 | -0.72% | 46,200 | 129億8864万 | +2.07% | 39.88 | 7.65 |
11/21 | 958 | 969 | 943 | 968 | +1.26% | 93,200 | 130億8330万 | +2.71% | 40.17 | 7.7 |
11/20 | 952 | 968 | 947 | 956 | +0.58% | 75,600 | 129億2103万 | +1.33% | 39.67 | 7.61 |
11/19 | 950 | 950 | 934 | 950 | +0.53% | 42,000 | 128億4666万 | +0.53% | 39.44 | 7.56 |
11/18 | 938 | 948 | 934 | 945 | +2.11% | 78,800 | 127億7904万 | -0.21% | 39.23 | 7.52 |
11/15 | 911 | 930 | 908 | 926 | +1.15% | 79,000 | 125億1535万 | -2.78% | 38.42 | 7.37 |
11/14 | 916 | 919 | 908 | 915 | +0.49% | 46,600 | 123億7336万 | -4.49% | 37.99 | 7.29 |
11/13 | 925 | 925 | 906 | 911 | -1.25% | 57,400 | 123億1250万 | -5.75% | 37.8 | 7.25 |
11/12 | 916 | 928 | 910 | 922 | +1.26% | 89,800 | 124億6802万 | -5.14% | 38.28 | 7.34 |
11/11 | 902 | 918 | 902 | 911 | +1% | 56,000 | 123億1250万 | -6.81% | 37.8 | 7.25 |
11/08 | 910 | 910 | 896 | 902 | -0.06% | 72,200 | 121億9080万 | -8.2% | 37.43 | 7.18 |
11/07 | 905 | 910 | 896 | 902 | +0.17% | 57,600 | 121億9756万 | -8.61% | 37.45 | 7.18 |
11/06 | 924 | 924 | 897 | 901 | -1.04% | 133,200 | 121億7728万 | -9.32% | 37.39 | 7.17 |
11/05 | 935 | 935 | 909 | 910 | -1.36% | 124,600 | 123億574万 | -8.91% | 37.78 | 7.25 |
11/01 | 923 | 945 | 923 | 923 | -0.27% | 70,400 | 124億7478万 | -8.03% | 38.3 | 7.35 |
10/31 | 927 | 957 | 925 | 925 | 0% | 147,400 | 125億859万 | -8.14% | 38.4 | 7.37 |
10/30 | 959 | 970 | 925 | 925 | -3.5% | 484,200 | 125億859万 | -8.42% | 38.4 | 7.37 |
10/29 | 962 | 968 | 942 | 959 | -0.31% | 159,600 | 129億6160万 | -5.29% | 39.79 | 7.63 |
10/28 | 966 | 975 | 959 | 962 | 0% | 101,600 | 130億217万 | -5.18% | 39.92 | 7.66 |
10/25 | 976 | 993 | 958 | 962 | -1.89% | 171,400 | 130億217万 | -5.27% | 39.92 | 7.66 |
10/24 | 972 | 987 | 966 | 980 | +0.87% | 65,200 | 132億5234万 | -3.64% | 40.69 | 7.8 |
10/23 | 995 | 995 | 966 | 972 | -0.56% | 86,200 | 131億3740万 | -4.57% | 40.33 | 7.74 |
10/21 | 975 | 977 | 957 | 977 | -0.66% | 77,200 | 131億9379万 | -4.03% | 40.51 | 7.77 |
10/18 | 994 | 994 | 967 | 984 | -0.71% | 79,600 | 132億8157万 | -3.29% | 40.78 | 7.82 |
10/17 | 968 | 992 | 957 | 991 | +2.06% | 104,400 | 133億7610万 | -2.61% | 41.07 | 7.88 |
10/16 | 993 | 998 | 970 | 971 | -2.12% | 113,600 | 131億602万 | -4.48% | 40.24 | 7.72 |
10/15 | 1,013 | 1,013 | 987 | 992 | -2.07% | 99,000 | 133億8961万 | -2.32% | 41.11 | 7.88 |
10/11 | 1,010 | 1,017 | 976 | 1,013 | -0.05% | 143,800 | 136億7320万 | -0.05% | 41.98 | 8.05 |
10/10 | 1,060 | 1,060 | 1,009 | 1,013 | -3.75% | 106,000 | 136億7995万 | +0.3% | 42 | 8.05 |
10/09 | 1,076 | 1,077 | 1,030 | 1,053 | -3.4% | 155,600 | 142億1338万 | +4.52% | 43.64 | 8.37 |
10/08 | 1,089 | 1,097 | 1,075 | 1,090 | -0.46% | 68,200 | 147億1304万 | +8.84% | 45.17 | 8.66 |
10/07 | 1,095 | 1,113 | 1,080 | 1,095 | +1.39% | 134,200 | 147億8056万 | +10.22% | 45.38 | 8.7 |
10/04 | 1,039 | 1,080 | 1,036 | 1,080 | +4.6% | 141,800 | 145億7799万 | +9.59% | 44.76 | 8.58 |
10/03 | 1,022 | 1,045 | 1,019 | 1,032 | -0.34% | 80,400 | 139億3654万 | +5.41% | 42.79 | 8.21 |
10/02 | 1,031 | 1,045 | 1,022 | 1,036 | -0.53% | 61,600 | 139億8380万 | +6.1% | 42.93 | 8.23 |
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 |