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 |
|---|
| 2019 |
| 09/30 | 1,700 | 1,783 | 1,641 | 1,783 | +20.23% | 20,309,500 | 2305億2139万 | +108.05% | 212.48 | 3.27 |
| 09/27 | 1,211 | 1,483 | 1,170 | 1,483 | +24.1% | 24,844,800 | 1917億3484万 | +82.19% | 176.73 | 2.72 |
| 09/26 | 1,177 | 1,257 | 1,164 | 1,195 | -0.91% | 17,038,300 | 1544億9975万 | +52.81% | 142.41 | 2.19 |
| 09/25 | 1,219 | 1,330 | 1,138 | 1,206 | +6.54% | 37,326,200 | 1559億2193万 | +58.48% | 143.72 | 2.21 |
| 09/24 | 1,132 | 1,132 | 1,077 | 1,132 | +15.27% | 10,926,100 | 1463億5458万 | +53.18% | 134.9 | 2.08 |
| 09/20 | 950 | 1,031 | 930 | 982 | +11.46% | 34,290,700 | 1269億5688万 | +36.58% | 117.02 | 1.8 |
| 09/19 | 802 | 886 | 797 | 881 | +5.89% | 34,656,200 | 1138億9920万 | +24.61% | 104.98 | 1.62 |
| 09/18 | 849 | 865 | 804 | 832 | +4.92% | 39,467,600 | 1075億6428万 | +19.37% | 99.14 | 1.53 |
| 09/17 | 743 | 793 | 740 | 793 | +14.43% | 18,778,100 | 1025億2221万 | +15.43% | 94.5 | 1.46 |
| 09/13 | 758 | 761 | 688 | 693 | -5.84% | 29,368,200 | 895億9381万 | +2.06% | 82.58 | 1.27 |
| 09/12 | 703 | 831 | 691 | 736 | +3.66% | 30,530,700 | 951億5302万 | +8.88% | 87.71 | 1.35 |
| 09/11 | 683 | 715 | 677 | 710 | +3.8% | 2,069,200 | 917億9164万 | +5.65% | 84.61 | 1.3 |
| 09/10 | 692 | 699 | 675 | 684 | -2.15% | 1,989,300 | 884億3025万 | +2.4% | 81.51 | 1.26 |
| 09/09 | 672 | 702 | 668 | 699 | +4.48% | 2,858,000 | 903億6951万 | +4.95% | 83.3 | 1.28 |
| 09/06 | 712 | 716 | 666 | 669 | -7.08% | 4,193,600 | 864億9099万 | +0.75% | 79.72 | 1.23 |
| 09/05 | 728 | 741 | 703 | 720 | +2.86% | 3,680,800 | 930億8448万 | +8.43% | 85.8 | 1.32 |
| 09/04 | 706 | 716 | 697 | 700 | -0.14% | 1,014,200 | 904億9880万 | +5.74% | 83.42 | 1.29 |
| 09/03 | 678 | 704 | 676 | 701 | +3.55% | 829,100 | 906億2808万 | +6.21% | 83.53 | 1.29 |
| 09/02 | 686 | 687 | 670 | 677 | -1.74% | 943,200 | 875億2526万 | +2.89% | 80.67 | 1.24 |
| 08/30 | 676 | 693 | 669 | 689 | +3.92% | 1,431,800 | 890億7667万 | +4.71% | 82.1 | 1.27 |
| 08/29 | 675 | 683 | 654 | 663 | -3.21% | 1,721,200 | 857億1529万 | +1.07% | 79.01 | 1.22 |
| 08/28 | 701 | 711 | 672 | 685 | -3.11% | 2,284,400 | 885億5954万 | +4.42% | 81.63 | 1.26 |
| 08/27 | 714 | 736 | 702 | 707 | +0.71% | 2,283,500 | 914億378万 | +7.94% | 84.25 | 1.3 |
| 08/26 | 690 | 709 | 689 | 702 | -0.43% | 1,054,800 | 907億5736万 | +7.5% | 83.65 | 1.29 |
| 08/23 | 691 | 706 | 687 | 705 | +1.44% | 1,015,700 | 911億4522万 | +8.13% | 84.01 | 1.29 |
| 08/22 | 681 | 702 | 680 | 695 | +1.91% | 1,188,600 | 898億5238万 | +6.92% | 82.82 | 1.28 |
| 08/21 | 667 | 690 | 666 | 682 | +0.74% | 835,500 | 881億7168万 | +5.08% | 81.27 | 1.25 |
| 08/20 | 673 | 696 | 673 | 677 | +1.35% | 1,575,000 | 875億2526万 | +4.48% | 80.67 | 1.24 |
| 08/19 | 631 | 668 | 631 | 668 | +5.2% | 1,571,300 | 863億6171万 | +2.93% | 79.6 | 1.23 |
| 08/16 | 664 | 675 | 634 | 635 | -5.79% | 2,865,800 | 820億9534万 | -2.46% | 75.67 | 1.17 |
| 08/15 | 623 | 675 | 619 | 674 | +6.48% | 3,223,300 | 871億3741万 | +3.06% | 80.32 | 1.24 |
| 08/14 | 633 | 653 | 612 | 633 | +7.47% | 4,672,500 | 818億3677万 | -3.36% | 75.43 | 1.16 |
| 08/13 | 589 | 601 | 582 | 589 | -0.67% | 799,400 | 761億4827万 | -10.35% | 70.19 | 1.08 |
| 08/09 | 614 | 620 | 591 | 593 | -3.1% | 1,205,600 | 766億6541万 | -10.42% | 70.66 | 1.09 |
| 08/08 | 623 | 625 | 611 | 612 | -1.29% | 508,800 | 791億2180万 | -7.97% | 72.93 | 1.12 |
| 08/07 | 622 | 629 | 614 | 620 | 0% | 727,200 | 801億5608万 | -7.19% | 73.88 | 1.14 |
| 08/06 | 602 | 620 | 594 | 620 | -1.9% | 1,399,900 | 801億5608万 | -7.46% | 73.88 | 1.14 |
| 08/05 | 635 | 635 | 618 | 632 | -2.77% | 1,123,800 | 817億748万 | -5.95% | 75.31 | 1.16 |
| 08/02 | 655 | 665 | 647 | 650 | -1.81% | 809,800 | 840億3460万 | -3.27% | 77.46 | 1.19 |
| 08/01 | 670 | 670 | 659 | 662 | -1.34% | 602,300 | 855億8600万 | -1.63% | 78.89 | 1.22 |
| 07/31 | 655 | 674 | 655 | 671 | +1.98% | 747,300 | 867億4956万 | -0.3% | 79.96 | 1.23 |
| 07/30 | 658 | 660 | 653 | 658 | +0.15% | 409,300 | 850億6887万 | -2.08% | 78.41 | 1.21 |
| 07/29 | 663 | 670 | 652 | 657 | -0.3% | 746,300 | 849億3958万 | -2.38% | 78.29 | 1.21 |
| 07/26 | 660 | 665 | 657 | 659 | -0.45% | 445,200 | 851億9815万 | -2.23% | 78.53 | 1.21 |
| 07/25 | 658 | 668 | 653 | 662 | +0.76% | 491,100 | 855億8600万 | -2.07% | 78.89 | 1.22 |
| 07/24 | 667 | 667 | 654 | 657 | -0.45% | 659,600 | 849億3958万 | -3.1% | 78.29 | 1.21 |
| 07/23 | 650 | 661 | 650 | 660 | +1.07% | 430,500 | 853億2744万 | -2.94% | 78.65 | 1.21 |
| 07/22 | 662 | 664 | 649 | 653 | -2.68% | 784,800 | 844億2245万 | -4.25% | 77.81 | 1.2 |
| 07/19 | 656 | 674 | 654 | 671 | +2.29% | 777,900 | 867億4956万 | -2.04% | 79.96 | 1.23 |
| 07/18 | 665 | 669 | 652 | 656 | -1.06% | 742,000 | 848億1030万 | -4.51% | 78.17 | 1.2 |
| 07/17 | 675 | 677 | 662 | 663 | -1.63% | 767,300 | 857億1529万 | -3.91% | 79.01 | 1.22 |
| 07/16 | 685 | 691 | 670 | 674 | -1.75% | 912,100 | 871億3741万 | -3.16% | 80.32 | 1.24 |
| 07/12 | 712 | 713 | 685 | 686 | -5.51% | 1,749,100 | 886億8882万 | -2.14% | 81.75 | 1.26 |
| 07/11 | 718 | 728 | 710 | 726 | +1.11% | 796,500 | 938億6018万 | +2.98% | 86.51 | 1.33 |
| 07/10 | 697 | 724 | 695 | 718 | +2.87% | 1,484,600 | 928億2591万 | +1.7% | 85.56 | 1.32 |
| 07/09 | 684 | 699 | 681 | 698 | +1.9% | 665,200 | 902億4023万 | -1.55% | 83.18 | 1.28 |
| 07/08 | 697 | 698 | 679 | 685 | -1.86% | 1,208,900 | 885億5954万 | -3.93% | 81.63 | 1.26 |
| 07/05 | 692 | 699 | 683 | 698 | +2.05% | 1,302,300 | 902億4023万 | -2.92% | 83.18 | 1.28 |
| 07/04 | 673 | 686 | 671 | 684 | +2.24% | 719,800 | 884億3025万 | -5.26% | 81.51 | 1.26 |
| 07/03 | 679 | 683 | 668 | 669 | -0.89% | 846,100 | 864億9099万 | -7.34% | 79.72 | 1.23 |
| 07/02 | 662 | 675 | 662 | 675 | +1.2% | 662,700 | 872億6670万 | -6.77% | 80.44 | 1.24 |
| 07/01 | 661 | 672 | 657 | 667 | +2.3% | 909,100 | 862億3242万 | -7.87% | 79.48 | 1.22 |
| 06/28 | 658 | 665 | 650 | 652 | -1.06% | 1,104,600 | 842億9316万 | -9.94% | 77.7 | 1.2 |
| 06/27 | 660 | 668 | 657 | 659 | -0.6% | 701,700 | 851億9815万 | -9.1% | 78.53 | 1.21 |
| 06/26 | 654 | 670 | 649 | 663 | +0.3% | 1,343,500 | 857億1529万 | -8.43% | 79.01 | 1.22 |
| 06/25 | 667 | 678 | 656 | 661 | -0.15% | 1,925,400 | 854億5672万 | -8.7% | 78.77 | 1.21 |
| 06/24 | 665 | 676 | 639 | 662 | -5.97% | 9,504,000 | 855億8600万 | -8.44% | 78.89 | 1.22 |
| 06/21 | 711 | 714 | 702 | 704 | -0.28% | 992,300 | 910億1593万 | -2.63% | 83.89 | 1.29 |
| 06/20 | 707 | 721 | 701 | 706 | +0.43% | 1,022,700 | 912億7450万 | -2.08% | 84.13 | 1.3 |
| 06/19 | 707 | 708 | 698 | 703 | +0.86% | 906,100 | 908億8665万 | -2.23% | 83.77 | 1.29 |
| 06/18 | 712 | 724 | 696 | 697 | -2.52% | 1,328,800 | 901億1094万 | -2.79% | 83.06 | 1.28 |
| 06/17 | 731 | 737 | 715 | 715 | -1.38% | 1,236,600 | 924億3806万 | 0% | 85.2 | 1.31 |
| 06/14 | 728 | 733 | 713 | 725 | -1.23% | 1,968,700 | 937億3090万 | +1.83% | 86.39 | 1.33 |
| 06/13 | 743 | 760 | 729 | 734 | 0% | 3,366,200 | 948億9445万 | +3.38% | 87.47 | 1.35 |
| 06/12 | 783 | 785 | 732 | 734 | -7.67% | 6,562,200 | 948億9445万 | +3.82% | 87.47 | 1.35 |
| 06/11 | 797 | 852 | 785 | 795 | -0.75% | 7,396,500 | 1027億8078万 | +13.09% | 94.74 | 1.46 |
| 06/10 | 793 | 823 | 780 | 801 | +1.78% | 3,507,900 | 1035億5648万 | +14.92% | 95.45 | 1.47 |
| 06/07 | 775 | 792 | 754 | 787 | +2.34% | 2,779,200 | 1017億4650万 | +13.73% | 93.78 | 1.45 |
| 06/06 | 768 | 795 | 764 | 769 | -1.41% | 3,370,100 | 994億1939万 | +11.94% | 91.64 | 1.41 |
| 06/05 | 796 | 804 | 758 | 780 | -2.74% | 7,992,700 | 1008億4152万 | +14.04% | 92.95 | 1.43 |
| 06/04 | 841 | 873 | 778 | 802 | -4.64% | 18,470,100 | 1036億8576万 | +17.94% | 95.57 | 1.47 |
| 06/03 | 843 | 903 | 803 | 841 | +11.69% | 27,496,700 | 1087億2784万 | +24.59% | 100.22 | 1.54 |
| 05/31 | 692 | 764 | 692 | 753 | +6.81% | 2,985,700 | 973億5085万 | +12.56% | 89.73 | 1.38 |
| 05/30 | 694 | 708 | 689 | 705 | +0.57% | 774,500 | 911億4522万 | +6.02% | 84.01 | 1.29 |
| 05/29 | 686 | 724 | 682 | 701 | +1.15% | 1,349,000 | 906億2808万 | +5.41% | 83.53 | 1.29 |
| 05/28 | 676 | 697 | 676 | 693 | +3.9% | 1,256,100 | 895億9381万 | +4.37% | 82.58 | 1.27 |
| 05/27 | 659 | 669 | 659 | 667 | +1.68% | 289,500 | 862億3242万 | +0.6% | 79.48 | 1.22 |
| 05/24 | 646 | 657 | 646 | 656 | +0.77% | 225,800 | 848億1030万 | -0.91% | 78.17 | 1.2 |
| 05/23 | 646 | 655 | 645 | 651 | +0.77% | 178,900 | 841億6388万 | -1.81% | 77.58 | 1.2 |
| 05/22 | 647 | 650 | 642 | 646 | -0.15% | 302,700 | 835億1746万 | -2.71% | 76.98 | 1.19 |
| 05/21 | 654 | 658 | 645 | 647 | -2.56% | 313,900 | 836億4674万 | -2.71% | 77.1 | 1.19 |
| 05/20 | 660 | 671 | 658 | 664 | +0.45% | 255,700 | 858億4457万 | -0.3% | 79.13 | 1.22 |
| 05/17 | 651 | 668 | 651 | 661 | +2.16% | 391,400 | 854億5672万 | -0.9% | 78.77 | 1.21 |
| 05/16 | 644 | 650 | 639 | 647 | -0.46% | 365,800 | 836億4674万 | -3.14% | 77.1 | 1.19 |
| 05/15 | 645 | 650 | 641 | 650 | +0.93% | 262,800 | 840億3460万 | -2.84% | 77.46 | 1.19 |
| 05/14 | 647 | 649 | 635 | 644 | -1.98% | 403,900 | 832億5889万 | -3.88% | 76.74 | 1.18 |
| 05/13 | 661 | 674 | 656 | 657 | -1.2% | 356,200 | 849億3958万 | -2.23% | 78.29 | 1.21 |
| 05/10 | 658 | 679 | 655 | 665 | +0.3% | 631,800 | 859億7386万 | -1.19% | 79.24 | 1.22 |
| 05/09 | 669 | 680 | 617 | 663 | +7.11% | 2,634,000 | 857億1529万 | -1.63% | 79.01 | 1.22 |
| 05/08 | 636 | 641 | 612 | 619 | -4.48% | 1,383,000 | 800億2679万 | -8.43% | 73.76 | 1.14 |
