株価チャート
2019/06/07~2019/11/01
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 |
---|
2021 | 4/1, 株式分割 1→4 |
2019 |
11/01 | 883 | 889 | 863 | 864 | -2.12% | 8,809,200 | 4368億390万 | -14.82% | 65.98 | 4.87 |
10/31 | 936 | 944 | 883 | 883 | -12.3% | 15,731,600 | 4462億8589万 | -13.82% | 67.41 | 4.98 |
10/30 | 1,021 | 1,028 | 1,000 | 1,006 | -3.01% | 7,052,000 | 5088億6706万 | -2.5% | 76.86 | 5.67 |
10/29 | 1,030 | 1,041 | 1,029 | 1,038 | +0.97% | 4,130,400 | 5246億7039万 | +0.24% | 79.25 | 5.85 |
10/28 | 1,025 | 1,046 | 1,021 | 1,028 | +0.61% | 3,722,800 | 5196億1332万 | -0.72% | 78.48 | 5.79 |
10/25 | 1,006 | 1,023 | 1,005 | 1,021 | +2.13% | 5,116,000 | 5164億5266万 | -1.42% | 78.01 | 5.76 |
10/24 | 1,008 | 1,013 | 996 | 1,000 | -1.23% | 3,045,200 | 5057億640万 | -3.57% | 76.38 | 5.64 |
10/23 | 1,029 | 1,030 | 1,004 | 1,013 | -0.12% | 3,671,600 | 5120億2773万 | -2.36% | 77.34 | 5.71 |
10/21 | 1,025 | 1,030 | 1,011 | 1,014 | -1.7% | 2,148,400 | 5126億5986万 | -2.34% | 77.43 | 5.72 |
10/18 | 1,025 | 1,034 | 1,013 | 1,031 | +1.35% | 3,180,800 | 5215億972万 | -0.75% | 78.77 | 5.81 |
10/17 | 1,021 | 1,029 | 1,009 | 1,018 | -0.61% | 1,946,400 | 5145億5626万 | -2.07% | 77.72 | 5.74 |
10/16 | 1,038 | 1,060 | 1,023 | 1,024 | +1.36% | 5,143,200 | 5177億1692万 | -1.75% | 78.2 | 5.77 |
10/15 | 1,014 | 1,015 | 978 | 1,010 | +1.13% | 6,190,000 | 5107億6346万 | -3.35% | 77.15 | 5.69 |
10/11 | 1,005 | 1,005 | 991 | 999 | +0.25% | 3,798,000 | 5050億7426万 | -4.79% | 76.29 | 5.63 |
10/10 | 1,013 | 1,015 | 993 | 996 | -0.87% | 3,202,000 | 5038億1000万 | -5.66% | 76.1 | 5.62 |
10/09 | 1,005 | 1,014 | 991 | 1,005 | -1.71% | 5,342,800 | 5082億3493万 | -5.46% | 76.76 | 5.67 |
10/08 | 1,030 | 1,038 | 1,023 | 1,023 | -1.45% | 3,380,400 | 5170億8479万 | -4.53% | 78.1 | 5.76 |
10/07 | 1,030 | 1,039 | 1,013 | 1,038 | +1.22% | 2,446,400 | 5246億7039万 | -3.76% | 79.25 | 5.85 |
10/04 | 1,020 | 1,031 | 1,003 | 1,025 | +1.11% | 3,757,200 | 5183億4906万 | -5.36% | 78.29 | 5.78 |
10/03 | 1,011 | 1,016 | 998 | 1,014 | -2.17% | 4,818,000 | 5126億5986万 | -6.82% | 77.43 | 5.72 |
10/02 | 1,053 | 1,058 | 1,029 | 1,036 | -3.04% | 5,462,000 | 5240億3825万 | -5.37% | 79.15 | 5.84 |
10/01 | 1,030 | 1,081 | 1,026 | 1,069 | +3.01% | 5,024,400 | 5404億7371万 | -2.75% | 81.63 | 6.03 |
09/30 | 1,065 | 1,089 | 1,035 | 1,038 | -3.38% | 5,501,200 | 5246億7039万 | -5.94% | 309.13 | 6.61 |
09/27 | 1,094 | 1,109 | 1,073 | 1,074 | -2.05% | 4,885,600 | 5430億224万 | -3% | 319.93 | 6.85 |
09/26 | 1,108 | 1,128 | 1,094 | 1,096 | -0.11% | 5,199,600 | 5543億8064万 | -1.42% | 326.64 | 6.99 |
09/25 | 1,078 | 1,103 | 1,076 | 1,098 | +1.5% | 2,873,600 | 5550億1277万 | -1.3% | 327.01 | 7 |
09/24 | 1,078 | 1,101 | 1,073 | 1,081 | +0.35% | 3,681,200 | 5467億9504万 | -2.85% | 322.17 | 6.89 |
09/20 | 1,050 | 1,088 | 1,046 | 1,078 | +2.5% | 5,267,600 | 5448億9864万 | -3.28% | 321.05 | 6.87 |
09/19 | 1,063 | 1,079 | 1,050 | 1,051 | -0.12% | 4,610,000 | 5316億2385万 | -5.63% | 313.23 | 6.7 |
09/18 | 1,044 | 1,058 | 1,029 | 1,053 | +1.45% | 5,832,000 | 5322億5598万 | -5.77% | 313.6 | 6.71 |
09/17 | 1,006 | 1,041 | 1,000 | 1,038 | +3.36% | 8,148,800 | 5246億7039万 | -7.37% | 309.13 | 6.61 |
09/13 | 1,018 | 1,024 | 989 | 1,004 | -3.6% | 9,583,200 | 5076億279万 | -10.62% | 299.07 | 6.4 |
09/12 | 1,050 | 1,050 | 1,035 | 1,041 | +0.36% | 4,868,400 | 5265億6678万 | -7.69% | 310.25 | 6.64 |
09/11 | 1,038 | 1,046 | 1,019 | 1,038 | -0.36% | 7,144,000 | 5246億7039万 | -8.19% | 309.13 | 6.61 |
09/10 | 1,090 | 1,090 | 1,040 | 1,041 | -3.92% | 7,130,400 | 5265億6678万 | -8.1% | 310.25 | 6.64 |
09/09 | 1,100 | 1,101 | 1,078 | 1,084 | -1.48% | 4,184,800 | 5480億5931万 | -4.43% | 322.91 | 6.91 |
09/06 | 1,113 | 1,130 | 1,096 | 1,100 | -1.35% | 6,178,800 | 5562億7704万 | -3.17% | 327.75 | 7.01 |
09/05 | 1,173 | 1,181 | 1,114 | 1,115 | -3.88% | 7,981,600 | 5638億6263万 | -1.76% | 332.22 | 7.11 |
09/04 | 1,180 | 1,180 | 1,154 | 1,160 | -1.8% | 2,443,600 | 5866億1942万 | +2.2% | 345.63 | 7.4 |
09/03 | 1,194 | 1,199 | 1,174 | 1,181 | -1.05% | 2,291,600 | 5973億6568万 | +4.17% | 351.96 | 7.53 |
09/02 | 1,210 | 1,219 | 1,189 | 1,194 | -0.31% | 2,352,800 | 6036億8701万 | +5.36% | 355.69 | 7.61 |
08/30 | 1,173 | 1,200 | 1,169 | 1,198 | +3.23% | 3,933,200 | 6055億8341万 | +5.97% | 356.8 | 7.63 |
08/29 | 1,159 | 1,170 | 1,144 | 1,160 | -0.85% | 2,706,000 | 5866億1942万 | +3.02% | 345.63 | 7.4 |
08/28 | 1,171 | 1,171 | 1,154 | 1,170 | -0.53% | 2,320,000 | 5916億7648万 | +4.56% | 348.61 | 7.46 |
08/27 | 1,158 | 1,176 | 1,156 | 1,176 | +2.62% | 2,654,400 | 5948億3715万 | +5.68% | 350.47 | 7.5 |
08/26 | 1,126 | 1,153 | 1,125 | 1,146 | -1.08% | 2,799,200 | 5796億6596万 | +3.83% | 341.53 | 7.31 |
08/23 | 1,135 | 1,166 | 1,129 | 1,159 | +0.76% | 3,686,800 | 5859億8729万 | +5.63% | 345.26 | 7.39 |
08/22 | 1,178 | 1,184 | 1,130 | 1,150 | -2.34% | 5,485,200 | 5815億6236万 | +5.7% | 342.65 | 7.33 |
08/21 | 1,118 | 1,179 | 1,108 | 1,178 | +5.25% | 5,925,600 | 5954億6928万 | +8.93% | 350.84 | 7.51 |
08/20 | 1,109 | 1,125 | 1,103 | 1,119 | +1.24% | 2,965,200 | 5657億5903万 | +4.36% | 333.34 | 7.13 |
08/19 | 1,100 | 1,109 | 1,094 | 1,105 | 0% | 3,318,000 | 5588億557万 | +3.66% | 329.24 | 7.04 |
08/16 | 1,086 | 1,110 | 1,076 | 1,105 | +2.08% | 3,330,000 | 5588億557万 | +4.05% | 329.24 | 7.04 |
08/15 | 1,100 | 1,108 | 1,083 | 1,083 | -4.63% | 3,718,400 | 5474億2717万 | +2.22% | 322.54 | 6.9 |
08/14 | 1,141 | 1,145 | 1,114 | 1,135 | +0.55% | 2,705,200 | 5739億7676万 | +7.38% | 338.18 | 7.24 |
08/13 | 1,108 | 1,133 | 1,106 | 1,129 | +1.01% | 3,424,400 | 5708億1609万 | +7.19% | 336.32 | 7.2 |
08/09 | 1,140 | 1,154 | 1,111 | 1,118 | -1% | 5,114,800 | 5651億2690万 | +6.43% | 332.97 | 7.12 |
08/08 | 1,105 | 1,141 | 1,096 | 1,129 | +3.44% | 5,804,400 | 5708億1609万 | +7.81% | 336.32 | 7.2 |
08/07 | 1,104 | 1,106 | 1,063 | 1,091 | -0.34% | 3,973,600 | 5518億5210万 | +4.53% | 325.15 | 6.96 |
08/06 | 1,049 | 1,096 | 1,043 | 1,095 | +1.04% | 3,056,800 | 5537億4850万 | +5.09% | 326.26 | 6.98 |
08/05 | 1,094 | 1,104 | 1,063 | 1,084 | -2.47% | 3,944,400 | 5480億5931万 | +4.41% | 322.91 | 6.91 |
08/02 | 1,085 | 1,113 | 1,080 | 1,111 | +1.6% | 4,614,400 | 5619億6623万 | +7.47% | 331.1 | 7.08 |
08/01 | 1,088 | 1,103 | 1,071 | 1,094 | -1.02% | 4,444,000 | 5531億1637万 | +6.4% | 325.89 | 6.97 |
07/31 | 1,119 | 1,141 | 1,098 | 1,105 | -3.49% | 5,499,200 | 5588億557万 | +8.12% | 329.24 | 7.04 |
07/30 | 1,144 | 1,164 | 1,139 | 1,145 | -0.11% | 4,937,600 | 5790億3382万 | +12.81% | 341.16 | 7.3 |
07/29 | 1,100 | 1,149 | 1,100 | 1,146 | +2.69% | 5,322,800 | 5796億6596万 | +13.83% | 341.53 | 7.31 |
07/26 | 1,105 | 1,141 | 1,084 | 1,116 | +1.13% | 7,550,400 | 5644億9476万 | +11.63% | 332.59 | 7.12 |
07/25 | 1,069 | 1,114 | 1,024 | 1,104 | +11.49% | 18,808,800 | 5581億7343万 | +10.71% | 328.87 | 7.04 |
07/24 | 1,021 | 1,028 | 984 | 990 | -1.12% | 6,204,800 | 5006億4933万 | -0.5% | 294.98 | 6.31 |
07/23 | 971 | 1,004 | 964 | 1,001 | +3.62% | 4,206,000 | 5063億3853万 | +0.53% | 298.33 | 6.38 |
07/22 | 969 | 971 | 951 | 966 | +0.78% | 2,423,200 | 4886億3880万 | -3.08% | 287.9 | 6.16 |
07/19 | 959 | 986 | 958 | 959 | +0.79% | 3,196,400 | 4848億4601万 | -4.13% | 285.67 | 6.11 |
07/18 | 946 | 956 | 934 | 951 | -0.65% | 3,686,800 | 4810億5321万 | -5.16% | 283.43 | 6.06 |
07/17 | 965 | 968 | 945 | 958 | -1.29% | 2,610,000 | 4842億1387万 | -4.82% | 285.29 | 6.1 |
07/16 | 969 | 979 | 958 | 970 | -0.26% | 2,271,600 | 4905億3520万 | -3.87% | 289.02 | 6.18 |
07/12 | 1,003 | 1,004 | 971 | 973 | -2.51% | 4,002,400 | 4917億9947万 | -3.62% | 289.76 | 6.2 |
07/11 | 1,029 | 1,031 | 993 | 998 | -2.44% | 3,282,800 | 5044億4213万 | -1.24% | 297.21 | 6.36 |
07/10 | 1,035 | 1,045 | 1,023 | 1,023 | -1.09% | 3,021,200 | 5170億8479万 | +1.44% | 304.66 | 6.52 |
07/09 | 1,045 | 1,055 | 1,033 | 1,034 | +0.49% | 3,133,200 | 5227億7399万 | +2.76% | 308.01 | 6.59 |
07/08 | 1,054 | 1,063 | 1,023 | 1,029 | -2.6% | 3,124,800 | 5202億4545万 | +2.57% | 306.52 | 6.56 |
07/05 | 1,045 | 1,056 | 1,030 | 1,056 | -0.35% | 2,830,400 | 5341億5238万 | +5.31% | 314.72 | 6.73 |
07/04 | 1,040 | 1,060 | 1,038 | 1,060 | +2.54% | 2,334,000 | 5360億4878万 | +5.79% | 315.83 | 6.76 |
07/03 | 1,041 | 1,044 | 1,016 | 1,034 | -0.48% | 2,182,800 | 5227億7399万 | +3.17% | 308.01 | 6.59 |
07/02 | 1,033 | 1,041 | 1,016 | 1,039 | +2.34% | 3,986,000 | 5253億252万 | +3.56% | 309.5 | 6.62 |
07/01 | 995 | 1,030 | 993 | 1,015 | +3.97% | 5,811,200 | 5132億9199万 | +0.69% | 302.43 | 6.47 |
06/28 | 960 | 978 | 956 | 976 | +2.09% | 4,571,600 | 4936億9587万 | -3.53% | 290.88 | 6.22 |
06/27 | 938 | 959 | 920 | 956 | +1.86% | 6,698,400 | 4835億8174万 | -6.07% | 284.92 | 6.1 |
06/26 | 935 | 950 | 926 | 939 | +0.67% | 4,323,600 | 4747億3188万 | -8.41% | 279.71 | 5.99 |
06/25 | 928 | 948 | 925 | 933 | -0.93% | 4,874,400 | 4715億7121万 | -9.82% | 277.84 | 5.95 |
06/24 | 976 | 985 | 940 | 941 | -4.8% | 5,675,600 | 4759億9614万 | -9.58% | 280.45 | 6 |
06/21 | 1,034 | 1,034 | 989 | 989 | -4.47% | 4,146,800 | 5000億1720万 | -5.83% | 294.6 | 6.3 |
06/20 | 1,055 | 1,061 | 1,035 | 1,035 | -0.6% | 2,329,200 | 5234億612万 | -2.08% | 308.39 | 6.6 |
06/19 | 1,046 | 1,049 | 1,023 | 1,041 | +1.22% | 2,456,000 | 5265億6678万 | -1.95% | 310.25 | 6.64 |
06/18 | 1,028 | 1,036 | 1,016 | 1,029 | +0.12% | 2,247,600 | 5202億4545万 | -3.4% | 306.52 | 6.56 |
06/17 | 1,031 | 1,038 | 1,021 | 1,028 | -1.2% | 2,203,200 | 5196億1332万 | -3.79% | 306.15 | 6.55 |
06/14 | 1,038 | 1,045 | 1,028 | 1,040 | +0.6% | 2,894,400 | 5259億3465万 | -2.99% | 309.87 | 6.63 |
06/13 | 1,039 | 1,044 | 1,019 | 1,034 | +0.85% | 3,174,400 | 5227億7399万 | -3.93% | 308.01 | 6.59 |
06/12 | 1,036 | 1,058 | 1,020 | 1,025 | +0.37% | 4,229,200 | 5183億4906万 | -5% | 305.41 | 6.53 |
06/11 | 991 | 1,024 | 991 | 1,021 | +3.42% | 4,230,000 | 5164億5266万 | -5.79% | 304.29 | 6.51 |
06/10 | 995 | 1,021 | 983 | 988 | +1.02% | 5,796,800 | 4993億8507万 | -9.32% | 294.23 | 6.3 |
06/07 | 964 | 985 | 964 | 978 | +1.96% | 3,654,000 | 4943億2800万 | -10.65% | 291.25 | 6.23 |