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 |
|---|
| 2020 | 4/1, 株式分割 1→2 |
| 2019 |
| 09/30 | 1,668 | 1,758 | 1,633 | 1,740 | +2.81% | 242,800 | 115億3306万 | +12.69% | 38.06 | 11.95 |
| 09/27 | 1,900 | 1,910 | 1,675 | 1,693 | -9.97% | 807,800 | 112億1822万 | +10.4% | 37.02 | 11.62 |
| 09/26 | 1,940 | 1,940 | 1,850 | 1,880 | -1.7% | 220,000 | 124億6101万 | +23.2% | 41.12 | 12.91 |
| 09/25 | 1,880 | 1,920 | 1,738 | 1,913 | +4.51% | 352,400 | 126億7643万 | +26.66% | 41.83 | 13.14 |
| 09/24 | 1,803 | 1,855 | 1,783 | 1,830 | +5.17% | 293,400 | 121億2960万 | +22.98% | 40.03 | 12.57 |
| 09/20 | 1,683 | 1,763 | 1,680 | 1,740 | +4.19% | 227,200 | 115億2262万 | +18.45% | 38.02 | 11.94 |
| 09/19 | 1,598 | 1,683 | 1,583 | 1,670 | +5.86% | 153,200 | 110億5907万 | +14.93% | 36.49 | 11.46 |
| 09/18 | 1,668 | 1,698 | 1,575 | 1,578 | -6.79% | 206,400 | 104億4652万 | +9.02% | 34.47 | 10.82 |
| 09/17 | 1,623 | 1,733 | 1,605 | 1,693 | +8.49% | 495,200 | 112億807万 | +16.8% | 36.99 | 11.61 |
| 09/13 | 1,510 | 1,573 | 1,494 | 1,560 | +4% | 211,000 | 103億3063万 | +7.44% | 34.09 | 10.7 |
| 09/12 | 1,508 | 1,533 | 1,500 | 1,500 | +0.17% | 56,600 | 99億3330万 | +2.53% | 32.78 | 10.29 |
| 09/11 | 1,520 | 1,528 | 1,486 | 1,498 | -0.99% | 76,600 | 99億1674万 | +1.94% | 32.72 | 10.28 |
| 09/10 | 1,520 | 1,523 | 1,478 | 1,513 | +0.67% | 79,000 | 100億1607万 | +2.61% | 33.05 | 10.38 |
| 09/09 | 1,508 | 1,518 | 1,473 | 1,503 | +0.17% | 80,200 | 99億4985万 | +1.59% | 32.83 | 10.31 |
| 09/06 | 1,495 | 1,518 | 1,463 | 1,500 | +1.35% | 142,800 | 99億3330万 | +1.15% | 32.78 | 10.29 |
| 09/05 | 1,451 | 1,485 | 1,432 | 1,480 | +4.59% | 168,000 | 98億85万 | -0.54% | 32.34 | 10.16 |
| 09/04 | 1,401 | 1,478 | 1,401 | 1,415 | +0.32% | 186,800 | 93億7041万 | -5.22% | 30.92 | 9.71 |
| 09/03 | 1,328 | 1,424 | 1,311 | 1,411 | +5.46% | 170,000 | 93億4061万 | -6.09% | 30.82 | 9.68 |
| 09/02 | 1,323 | 1,360 | 1,288 | 1,338 | +0.94% | 70,400 | 88億5719万 | -11.31% | 29.23 | 9.18 |
| 08/30 | 1,301 | 1,338 | 1,285 | 1,325 | +3.27% | 103,400 | 87億7441万 | -12.6% | 28.95 | 9.09 |
| 08/29 | 1,344 | 1,350 | 1,240 | 1,283 | -4.43% | 268,600 | 84億9628万 | -16.03% | 28.04 | 8.8 |
| 08/28 | 1,385 | 1,409 | 1,341 | 1,343 | -2.89% | 136,200 | 88億9030万 | -12.88% | 29.34 | 9.21 |
| 08/27 | 1,406 | 1,422 | 1,355 | 1,383 | +0.11% | 108,800 | 91億5519万 | -10.98% | 30.21 | 9.49 |
| 08/26 | 1,383 | 1,415 | 1,366 | 1,381 | -2.99% | 114,600 | 91億4525万 | -11.64% | 30.18 | 9.48 |
| 08/23 | 1,448 | 1,452 | 1,415 | 1,424 | -2.8% | 136,000 | 94億2670万 | -9.62% | 31.11 | 9.77 |
| 08/22 | 1,550 | 1,580 | 1,443 | 1,465 | -4.9% | 409,800 | 96億9821万 | -7.49% | 32 | 10.05 |
| 08/21 | 1,441 | 1,670 | 1,428 | 1,540 | +5.48% | 945,800 | 101億9818万 | -3.21% | 33.65 | 10.57 |
| 08/20 | 1,386 | 1,498 | 1,384 | 1,460 | +6.69% | 432,000 | 96億6841万 | -8.41% | 31.91 | 10.02 |
| 08/19 | 1,367 | 1,374 | 1,349 | 1,369 | +1.56% | 120,400 | 90億6248万 | -14.63% | 29.91 | 9.39 |
| 08/16 | 1,361 | 1,403 | 1,348 | 1,348 | -0.48% | 293,800 | 89億2341万 | -16.77% | 29.45 | 9.25 |
| 08/15 | 1,453 | 1,474 | 1,349 | 1,354 | -10.48% | 723,000 | 89億6645万 | -17.29% | 29.59 | 9.29 |
| 08/14 | 1,660 | 1,680 | 1,500 | 1,513 | -7.21% | 617,000 | 100億1607万 | -8.94% | 33.05 | 10.38 |
| 08/13 | 1,728 | 1,738 | 1,630 | 1,630 | -8.17% | 554,200 | 107億9418万 | -2.51% | 35.62 | 11.19 |
| 08/09 | 1,890 | 1,928 | 1,765 | 1,775 | -2.74% | 907,000 | 117億5440万 | +6.1% | 38.79 | 12.18 |
| 08/08 | 1,860 | 1,923 | 1,758 | 1,825 | +10.61% | 2,473,000 | 120億8551万 | +9.35% | 39.88 | 12.52 |
| 08/07 | 1,640 | 1,658 | 1,600 | 1,650 | +1.38% | 246,200 | 109億2663万 | -1.02% | 36.06 | 11.32 |
| 08/06 | 1,555 | 1,638 | 1,553 | 1,628 | -0.76% | 162,400 | 107億7763万 | -2.31% | 35.57 | 11.17 |
| 08/05 | 1,618 | 1,653 | 1,558 | 1,640 | +2.02% | 151,800 | 108億6040万 | -1.56% | 35.84 | 11.25 |
| 08/02 | 1,598 | 1,623 | 1,580 | 1,608 | -0.92% | 72,200 | 106億4518万 | -3.51% | 35.13 | 11.03 |
| 08/01 | 1,588 | 1,638 | 1,575 | 1,623 | +1.56% | 71,200 | 107億4451万 | -2.49% | 35.46 | 11.13 |
| 07/31 | 1,643 | 1,643 | 1,580 | 1,598 | -2.89% | 100,600 | 105億7896万 | -3.94% | 34.91 | 10.96 |
| 07/30 | 1,563 | 1,660 | 1,563 | 1,645 | +5.45% | 151,600 | 108億9351万 | -1.02% | 35.95 | 11.29 |
| 07/29 | 1,550 | 1,583 | 1,545 | 1,560 | +0.81% | 60,800 | 103億3063万 | -6.02% | 34.09 | 10.7 |
| 07/26 | 1,603 | 1,613 | 1,530 | 1,548 | -4.62% | 219,400 | 102億4785万 | -6.83% | 33.82 | 10.62 |
| 07/25 | 1,608 | 1,633 | 1,605 | 1,623 | +0.78% | 49,600 | 107億4451万 | -2.84% | 35.46 | 11.13 |
| 07/24 | 1,640 | 1,663 | 1,608 | 1,610 | -1.23% | 91,600 | 106億6174万 | -3.88% | 35.18 | 11.05 |
| 07/23 | 1,625 | 1,650 | 1,613 | 1,630 | 0% | 54,000 | 107億9418万 | -3.03% | 35.62 | 11.19 |
| 07/22 | 1,670 | 1,670 | 1,605 | 1,630 | -2.98% | 114,000 | 107億6941万 | -3.32% | 35.54 | 11.16 |
| 07/19 | 1,660 | 1,708 | 1,635 | 1,680 | +2.75% | 117,000 | 110億9976万 | -0.94% | 36.63 | 11.5 |
| 07/18 | 1,645 | 1,700 | 1,618 | 1,635 | -0.61% | 184,000 | 108億244万 | -4.05% | 35.65 | 11.19 |
| 07/17 | 1,618 | 1,665 | 1,585 | 1,645 | +1.7% | 209,600 | 108億6851万 | -3.97% | 35.87 | 11.26 |
| 07/16 | 1,675 | 1,683 | 1,610 | 1,618 | -4.01% | 188,000 | 106億8682万 | -6.34% | 35.27 | 11.07 |
| 07/12 | 1,783 | 1,823 | 1,680 | 1,685 | -5.2% | 339,000 | 111億3279万 | -3.22% | 36.74 | 11.54 |
| 07/11 | 1,820 | 1,940 | 1,765 | 1,778 | -1.8% | 726,000 | 117億4394万 | +1.75% | 38.75 | 12.17 |
| 07/10 | 1,895 | 1,898 | 1,803 | 1,810 | -6.7% | 524,600 | 119億5867万 | +3.13% | 39.46 | 12.39 |
| 07/09 | 1,800 | 2,030 | 1,743 | 1,940 | +7.78% | 973,800 | 128億1758万 | +9.98% | 42.3 | 13.28 |
| 07/08 | 1,650 | 1,815 | 1,650 | 1,800 | +9.42% | 575,400 | 118億9260万 | +1.52% | 39.24 | 12.32 |
| 07/05 | 1,690 | 1,733 | 1,585 | 1,645 | -1.94% | 368,600 | 108億6851万 | -8.56% | 35.87 | 11.26 |
| 07/04 | 1,753 | 1,760 | 1,665 | 1,678 | -4.96% | 358,200 | 110億8324万 | -8.68% | 36.57 | 11.48 |
| 07/03 | 1,680 | 1,788 | 1,653 | 1,765 | +8.28% | 433,600 | 116億6135万 | -5.97% | 38.48 | 12.08 |
| 07/02 | 1,610 | 1,660 | 1,585 | 1,630 | 0% | 129,800 | 107億6941万 | -14.97% | 35.54 | 11.16 |
| 07/01 | 1,630 | 1,675 | 1,610 | 1,630 | 0% | 132,600 | 107億6941万 | -16.96% | 35.54 | 11.16 |
| 06/28 | 1,560 | 1,658 | 1,560 | 1,630 | +3.82% | 130,600 | 107億6941万 | -18.7% | 35.54 | 11.16 |
| 06/27 | 1,588 | 1,588 | 1,518 | 1,570 | -2.03% | 155,200 | 103億7299万 | -23.38% | 34.23 | 10.75 |
| 06/26 | 1,568 | 1,683 | 1,565 | 1,603 | +3.05% | 189,600 | 105億8771万 | -23.51% | 34.94 | 10.97 |
| 06/25 | 1,590 | 1,590 | 1,520 | 1,555 | -3.42% | 183,000 | 102億7388万 | -27.2% | 33.9 | 10.65 |
| 06/24 | 1,610 | 1,635 | 1,565 | 1,610 | +1.42% | 148,400 | 106億3340万 | -26.25% | 35.09 | 11.02 |
| 06/21 | 1,718 | 1,725 | 1,575 | 1,588 | -9.42% | 328,000 | 104億8480万 | -28.72% | 34.6 | 10.86 |
| 06/20 | 1,743 | 1,788 | 1,720 | 1,753 | -0.43% | 145,400 | 115億7456万 | -22.9% | 38.2 | 11.99 |
| 06/19 | 1,768 | 1,778 | 1,715 | 1,760 | -0.42% | 128,000 | 116億2409万 | -23.44% | 38.36 | 12.05 |
| 06/18 | 1,715 | 1,790 | 1,705 | 1,768 | +1.14% | 153,000 | 116億7363万 | -23.95% | 38.52 | 12.1 |
| 06/17 | 1,900 | 1,925 | 1,685 | 1,748 | -7.42% | 285,800 | 115億4153万 | -25.8% | 38.09 | 11.96 |
| 06/14 | 1,865 | 1,898 | 1,833 | 1,888 | +0.4% | 171,200 | 124億6618万 | -20.93% | 41.14 | 12.92 |
| 06/13 | 1,850 | 1,925 | 1,823 | 1,880 | +1.08% | 195,400 | 124億1664万 | -21.7% | 40.97 | 12.87 |
| 06/12 | 1,985 | 1,988 | 1,860 | 1,860 | -6.77% | 331,600 | 122億8455万 | -22.98% | 40.54 | 12.73 |
| 06/11 | 1,925 | 2,030 | 1,848 | 1,995 | +2.31% | 549,600 | 131億7617万 | -17.46% | 43.48 | 13.65 |
| 06/10 | 1,873 | 1,965 | 1,810 | 1,950 | +5.69% | 536,600 | 128億7897万 | -19.15% | 42.5 | 13.35 |
| 06/07 | 1,995 | 2,000 | 1,823 | 1,845 | -6.35% | 485,800 | 121億8548万 | -23.48% | 40.21 | 12.63 |
| 06/06 | 2,045 | 2,145 | 1,963 | 1,970 | -3.9% | 518,800 | 130億1106万 | -18.26% | 42.94 | 13.48 |
| 06/05 | 2,228 | 2,238 | 1,935 | 2,050 | -4.98% | 831,400 | 135億3943万 | -14.8% | 44.68 | 14.03 |
| 06/04 | 2,470 | 2,483 | 2,115 | 2,158 | -12.21% | 585,200 | 142億4942万 | -10.1% | 47.02 | 14.77 |
| 06/03 | 2,525 | 2,560 | 2,373 | 2,458 | -5.12% | 281,200 | 162億3080万 | +2.78% | 53.56 | 16.82 |
| 05/31 | 2,615 | 2,630 | 2,505 | 2,590 | -2.81% | 177,000 | 171億591万 | +9.14% | 56.45 | 17.73 |
| 05/30 | 2,725 | 2,775 | 2,620 | 2,665 | -3.96% | 110,200 | 176億125万 | +13.55% | 58.08 | 18.24 |
| 05/29 | 2,740 | 2,835 | 2,655 | 2,775 | -0.54% | 155,600 | 183億2776万 | +19.87% | 60.48 | 18.99 |
| 05/28 | 2,665 | 2,790 | 2,535 | 2,790 | +4.69% | 216,200 | 184億2683万 | +22.21% | 60.81 | 19.09 |
| 05/27 | 2,745 | 2,780 | 2,615 | 2,665 | -2.91% | 162,400 | 176億125万 | +18.71% | 58.08 | 18.24 |
| 05/24 | 2,680 | 2,875 | 2,660 | 2,745 | +1.48% | 247,800 | 181億2962万 | +23.98% | 59.83 | 18.79 |
| 05/23 | 2,625 | 2,705 | 2,550 | 2,705 | +2.66% | 151,200 | 178億6544万 | +24.37% | 58.95 | 18.51 |
| 05/22 | 2,725 | 2,790 | 2,600 | 2,635 | -3.3% | 167,600 | 174億312万 | +23.13% | 57.43 | 18.03 |
| 05/21 | 2,765 | 2,780 | 2,610 | 2,725 | +0.37% | 213,400 | 179億9753万 | +29.58% | 59.39 | 18.65 |
| 05/20 | 3,100 | 3,185 | 2,655 | 2,715 | -0.91% | 704,800 | 179億3148万 | +32.18% | 59.17 | 18.58 |
| 05/17 | 2,480 | 2,740 | 2,418 | 2,740 | +14.64% | 702,400 | 180億9660万 | +36.52% | 59.72 | 18.75 |
| 05/16 | 2,445 | 2,720 | 2,325 | 2,390 | -0.21% | 579,000 | 157億8499万 | +22.19% | 52.09 | 16.36 |
| 05/15 | 2,565 | 2,595 | 2,390 | 2,395 | -5.71% | 316,400 | 158億1801万 | +24.42% | 52.2 | 16.39 |
| 05/14 | 2,465 | 2,600 | 2,353 | 2,540 | -0.39% | 482,600 | 167億7568万 | +34.89% | 55.36 | 17.38 |
| 05/13 | 2,300 | 2,580 | 2,288 | 2,550 | +14.35% | 673,000 | 168億4173万 | +38.89% | 55.58 | 17.45 |
| 05/10 | 2,270 | 2,320 | 2,090 | 2,230 | -0.67% | 1,015,800 | 147億2825万 | +24.65% | 48.6 | 15.26 |
| 05/09 | 1,965 | 2,245 | 1,965 | 2,245 | +18.47% | 1,212,600 | 148億2732万 | +27.99% | 48.93 | 15.36 |
| 05/08 | 1,808 | 1,960 | 1,800 | 1,895 | +1.74% | 274,400 | 125億1571万 | +10.37% | 41.3 | 12.97 |
