株価チャート
2019/06/06～2019/10/31
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 | 1/14, 株式分割 1→2 |
| 2019 |
| 10/31 | 4,255 | 4,350 | 4,205 | 4,335 | +2.85% | 59,400 | 450億3718万 | +0.09% | 65.97 | 12.27 |
| 10/30 | 4,210 | 4,285 | 4,165 | 4,215 | 0% | 46,600 | 437億9047万 | -2.72% | 64.14 | 11.93 |
| 10/29 | 4,380 | 4,385 | 4,215 | 4,215 | -2.88% | 45,800 | 437億9047万 | -3.06% | 64.14 | 11.93 |
| 10/28 | 4,300 | 4,400 | 4,265 | 4,340 | +0.58% | 35,200 | 450億8912万 | -0.16% | 66.05 | 12.28 |
| 10/25 | 4,240 | 4,335 | 4,180 | 4,315 | +1.77% | 32,200 | 448億2939万 | -0.25% | 65.67 | 12.21 |
| 10/24 | 4,325 | 4,365 | 4,235 | 4,240 | -1.97% | 38,000 | 440億5020万 | -1.44% | 64.53 | 12 |
| 10/23 | 4,250 | 4,380 | 4,225 | 4,325 | +3.59% | 68,400 | 449億3329万 | +1.19% | 65.82 | 12.24 |
| 10/21 | 4,155 | 4,175 | 4,105 | 4,175 | +0.48% | 16,000 | 433億7491万 | -1.35% | 63.54 | 11.82 |
| 10/18 | 4,175 | 4,195 | 4,125 | 4,155 | -0.95% | 26,400 | 431億6712万 | -1.09% | 63.23 | 11.76 |
| 10/17 | 4,240 | 4,275 | 4,165 | 4,195 | +0.48% | 29,800 | 435億8269万 | +0.43% | 63.84 | 11.87 |
| 10/16 | 4,300 | 4,300 | 4,120 | 4,175 | +0.36% | 41,400 | 433億7491万 | +0.51% | 63.54 | 11.82 |
| 10/15 | 4,135 | 4,225 | 4,090 | 4,160 | +0.6% | 31,800 | 432億1907万 | +0.73% | 63.31 | 11.78 |
| 10/11 | 4,230 | 4,230 | 4,115 | 4,135 | -3.84% | 59,000 | 429億5934万 | +0.71% | 62.93 | 11.7 |
| 10/10 | 4,400 | 4,400 | 4,250 | 4,300 | -1.94% | 73,600 | 446億7356万 | +5.34% | 65.44 | 12.17 |
| 10/09 | 4,625 | 4,710 | 4,370 | 4,385 | -5.9% | 108,600 | 455億5664万 | +8.41% | 66.73 | 12.41 |
| 10/08 | 4,465 | 4,700 | 4,385 | 4,660 | +4.02% | 141,800 | 484億1367万 | +16.35% | 70.92 | 13.19 |
| 10/07 | 4,515 | 4,525 | 4,400 | 4,480 | -0.33% | 56,600 | 465億4361万 | +13.27% | 68.18 | 12.68 |
| 10/04 | 4,495 | 4,535 | 4,415 | 4,495 | +1.58% | 103,000 | 466億9945万 | +15.02% | 68.41 | 12.72 |
| 10/03 | 4,455 | 4,460 | 4,350 | 4,425 | -2.75% | 91,600 | 459億7221万 | +14.79% | 67.34 | 12.53 |
| 10/02 | 4,440 | 4,590 | 4,365 | 4,550 | +2.13% | 92,200 | 472億7086万 | +19.58% | 69.24 | 12.88 |
| 10/01 | 4,505 | 4,540 | 4,315 | 4,455 | -0.11% | 104,200 | 462億8388万 | +18.77% | 67.8 | 12.61 |
| 09/30 | 4,335 | 4,465 | 4,300 | 4,460 | +4.33% | 116,200 | 463億3583万 | +20.41% | 67.87 | 12.62 |
| 09/27 | 4,410 | 4,430 | 4,185 | 4,275 | -4.36% | 141,200 | 444億1383万 | +16.9% | 65.06 | 12.1 |
| 09/26 | 4,350 | 4,565 | 4,315 | 4,470 | +3% | 195,400 | 464億3972万 | +23.41% | 68.03 | 12.65 |
| 09/25 | 4,275 | 4,350 | 4,180 | 4,340 | -1.25% | 213,400 | 450億8912万 | +21.43% | 66.05 | 12.28 |
| 09/24 | 4,550 | 4,915 | 4,390 | 4,395 | -3.93% | 337,000 | 456億6053万 | +24.5% | 66.88 | 12.44 |
| 09/20 | 4,405 | 4,720 | 4,405 | 4,575 | +8.8% | 283,200 | 470億538万 | +31.43% | 68.85 | 12.81 |
| 09/19 | 4,000 | 4,245 | 3,980 | 4,205 | +10.51% | 188,400 | 432億385万 | +22.74% | 63.29 | 11.77 |
| 09/18 | 3,750 | 4,050 | 3,605 | 3,805 | +2.42% | 285,000 | 390億9409万 | +12.21% | 57.27 | 10.65 |
| 09/17 | 3,575 | 3,880 | 3,550 | 3,715 | +5.24% | 141,400 | 381億6939万 | +10.14% | 55.91 | 10.4 |
| 09/13 | 3,580 | 3,625 | 3,360 | 3,530 | +7.13% | 185,800 | 362億6863万 | +5.37% | 53.13 | 9.88 |
| 09/12 | 3,420 | 3,425 | 3,250 | 3,295 | -2.8% | 63,000 | 338億5414万 | -1.17% | 49.59 | 9.22 |
| 09/11 | 3,575 | 3,575 | 3,355 | 3,390 | -4.78% | 64,400 | 348億3021万 | +1.83% | 51.02 | 9.49 |
| 09/10 | 3,645 | 3,670 | 3,560 | 3,560 | -1.66% | 69,200 | 365億7686万 | +7.16% | 53.58 | 9.97 |
| 09/09 | 3,600 | 3,695 | 3,575 | 3,620 | +1.12% | 31,000 | 371億9332万 | +9.27% | 54.48 | 10.13 |
| 09/06 | 3,620 | 3,670 | 3,550 | 3,580 | +0.99% | 34,400 | 367億8235万 | +8.55% | 53.88 | 10.02 |
| 09/05 | 3,605 | 3,685 | 3,540 | 3,545 | -0.14% | 71,800 | 364億2274万 | +7.95% | 53.35 | 9.92 |
| 09/04 | 3,415 | 3,575 | 3,395 | 3,550 | +5.5% | 112,800 | 364億7412万 | +8.43% | 53.43 | 9.94 |
| 09/03 | 3,360 | 3,375 | 3,315 | 3,365 | -0.74% | 10,200 | 345億7335万 | +3.22% | 50.64 | 9.42 |
| 09/02 | 3,430 | 3,505 | 3,370 | 3,390 | -0.73% | 33,200 | 348億3021万 | +4.02% | 51.02 | 9.49 |
| 08/30 | 3,290 | 3,420 | 3,290 | 3,415 | +3.8% | 30,600 | 350億8707万 | +4.85% | 51.4 | 9.56 |
| 08/29 | 3,225 | 3,345 | 3,145 | 3,290 | +3.46% | 43,000 | 338億277万 | +1.23% | 49.51 | 9.21 |
| 08/28 | 3,180 | 3,225 | 3,130 | 3,180 | +0.16% | 33,400 | 326億7259万 | -2.15% | 47.86 | 8.9 |
| 08/27 | 3,220 | 3,225 | 3,170 | 3,175 | -0.47% | 14,400 | 326億2122万 | -2.52% | 47.78 | 8.89 |
| 08/26 | 3,225 | 3,260 | 3,170 | 3,190 | -2.6% | 31,000 | 327億7533万 | -2.27% | 48.01 | 8.93 |
| 08/23 | 3,305 | 3,320 | 3,225 | 3,275 | -0.61% | 31,600 | 336億4866万 | +0.15% | 49.29 | 9.17 |
| 08/22 | 3,400 | 3,405 | 3,275 | 3,295 | -2.8% | 25,400 | 338億5414万 | +0.73% | 49.59 | 9.22 |
| 08/21 | 3,305 | 3,415 | 3,275 | 3,390 | +3.51% | 37,000 | 348億3021万 | +3.54% | 51.02 | 9.49 |
| 08/20 | 3,260 | 3,330 | 3,240 | 3,275 | +0.77% | 27,200 | 336億4866万 | -0.3% | 49.29 | 9.17 |
| 08/19 | 3,225 | 3,350 | 3,215 | 3,250 | +2.36% | 40,600 | 333億9180万 | -1.49% | 48.91 | 9.1 |
| 08/16 | 3,190 | 3,210 | 3,145 | 3,175 | -0.47% | 18,600 | 326億2122万 | -4.14% | 47.78 | 8.89 |
| 08/15 | 3,220 | 3,275 | 3,135 | 3,190 | -3.92% | 40,200 | 327億7533万 | -4.26% | 48.01 | 8.93 |
| 08/14 | 3,315 | 3,395 | 3,265 | 3,320 | -1.34% | 50,200 | 341億1100万 | -0.95% | 49.97 | 9.29 |
| 08/13 | 3,235 | 3,365 | 3,185 | 3,365 | +7.34% | 49,400 | 345億7335万 | -0.15% | 50.64 | 9.42 |
| 08/09 | 3,140 | 3,215 | 3,125 | 3,135 | -0.16% | 16,600 | 322億1024万 | -7.66% | 47.18 | 8.78 |
| 08/08 | 3,125 | 3,160 | 3,105 | 3,140 | -0.79% | 22,800 | 322億6161万 | -8.43% | 47.26 | 8.79 |
| 08/07 | 3,255 | 3,275 | 3,130 | 3,165 | -1.4% | 26,200 | 325億1847万 | -8.37% | 47.63 | 8.86 |
| 08/06 | 3,245 | 3,300 | 3,150 | 3,210 | -3.89% | 65,000 | 329億8082万 | -7.65% | 48.31 | 8.99 |
| 08/05 | 3,250 | 3,405 | 3,150 | 3,340 | +2.93% | 86,200 | 343億1649万 | -4.52% | 50.27 | 9.35 |
| 08/02 | 3,170 | 3,250 | 3,170 | 3,245 | +0.62% | 18,000 | 333億4042万 | -7.55% | 48.84 | 9.08 |
| 08/01 | 3,290 | 3,325 | 3,200 | 3,225 | -2.12% | 26,800 | 331億3494万 | -8.69% | 48.54 | 9.03 |
| 07/31 | 3,180 | 3,325 | 3,155 | 3,295 | +2.65% | 40,000 | 338億5414万 | -7.03% | 49.59 | 9.22 |
| 07/30 | 3,335 | 3,380 | 3,165 | 3,210 | -3.75% | 73,000 | 329億8082万 | -9.68% | 48.31 | 8.99 |
| 07/29 | 3,345 | 3,405 | 3,320 | 3,335 | +0.15% | 20,400 | 342億6512万 | -6.56% | 50.19 | 9.34 |
| 07/26 | 3,250 | 3,390 | 3,250 | 3,330 | +2.46% | 42,600 | 342億1375万 | -6.91% | 50.12 | 9.32 |
| 07/25 | 3,245 | 3,290 | 3,220 | 3,250 | -0.91% | 32,400 | 333億9180万 | -9.24% | 48.91 | 9.1 |
| 07/24 | 3,310 | 3,350 | 3,235 | 3,280 | -2.24% | 46,000 | 337億3万 | -8.58% | 49.36 | 9.18 |
| 07/23 | 3,360 | 3,380 | 3,305 | 3,355 | -0.15% | 27,800 | 344億7061万 | -6.68% | 50.49 | 9.39 |
| 07/22 | 3,385 | 3,420 | 3,310 | 3,360 | +0.45% | 36,200 | 345億2198万 | -6.48% | 50.57 | 9.41 |
| 07/19 | 3,315 | 3,370 | 3,290 | 3,345 | +1.67% | 56,800 | 343億6786万 | -6.43% | 50.34 | 9.36 |
| 07/18 | 3,280 | 3,390 | 3,200 | 3,290 | -2.52% | 106,600 | 338億277万 | -7.38% | 49.51 | 9.21 |
| 07/17 | 3,560 | 3,600 | 3,370 | 3,375 | -7.79% | 97,800 | 346億7610万 | -4.42% | 50.79 | 9.45 |
| 07/16 | 3,565 | 3,660 | 3,530 | 3,660 | +0.69% | 38,600 | 376億430万 | +4.39% | 55.08 | 10.25 |
| 07/12 | 3,590 | 3,715 | 3,505 | 3,635 | +2.11% | 75,600 | 373億4744万 | +4.88% | 54.71 | 10.18 |
| 07/11 | 3,745 | 3,745 | 3,520 | 3,560 | -3.65% | 78,400 | 365億7686万 | +4.03% | 53.58 | 9.97 |
| 07/10 | 3,640 | 3,755 | 3,630 | 3,695 | +0.27% | 57,200 | 379億6390万 | +9.13% | 55.61 | 10.34 |
| 07/09 | 3,815 | 3,855 | 3,645 | 3,685 | -1.99% | 95,400 | 378億6116万 | +10.23% | 55.46 | 10.32 |
| 07/08 | 4,050 | 4,050 | 3,710 | 3,760 | -6% | 166,200 | 386億3174万 | +13.9% | 56.59 | 10.53 |
| 07/05 | 3,925 | 4,025 | 3,825 | 4,000 | +0.63% | 114,600 | 410億9760万 | +22.81% | 60.2 | 11.2 |
| 07/04 | 3,805 | 4,020 | 3,780 | 3,975 | +5.72% | 208,800 | 408億4074万 | +23.83% | 59.82 | 11.13 |
| 07/03 | 3,710 | 3,760 | 3,620 | 3,760 | +1.08% | 78,600 | 386億3174万 | +18.87% | 56.59 | 10.53 |
| 07/02 | 3,700 | 3,840 | 3,650 | 3,720 | -1.2% | 100,400 | 382億2076万 | +19.08% | 55.99 | 10.41 |
| 07/01 | 3,675 | 3,830 | 3,630 | 3,765 | +3.58% | 87,400 | 386億8311万 | +21.88% | 56.66 | 10.54 |
| 06/28 | 3,775 | 3,775 | 3,585 | 3,635 | -4.09% | 138,800 | 373億4744万 | +19.34% | 54.71 | 10.18 |
| 06/27 | 3,500 | 3,870 | 3,475 | 3,790 | +7.06% | 209,000 | 389億3997万 | +26.04% | 57.04 | 10.61 |
| 06/26 | 3,510 | 3,600 | 3,480 | 3,540 | +0.28% | 86,200 | 363億7137万 | +19.51% | 53.28 | 9.91 |
| 06/25 | 3,560 | 3,615 | 3,440 | 3,530 | -1.94% | 91,400 | 362億6863万 | +20.6% | 53.13 | 9.88 |
| 06/24 | 3,425 | 3,635 | 3,295 | 3,600 | +1.69% | 199,800 | 369億8784万 | +24.27% | 54.18 | 10.08 |
| 06/21 | 3,475 | 3,730 | 3,425 | 3,540 | +3.36% | 228,400 | 363億7137万 | +23.47% | 53.28 | 9.91 |
| 06/20 | 3,410 | 3,550 | 3,330 | 3,425 | +0.44% | 138,400 | 351億8982万 | +20.98% | 51.55 | 9.59 |
| 06/19 | 3,470 | 3,515 | 3,365 | 3,410 | -1.87% | 197,800 | 350億3570万 | +21.74% | 51.32 | 9.55 |
| 06/18 | 3,380 | 3,525 | 3,260 | 3,475 | +5.3% | 325,200 | 357億354万 | +25.41% | 52.3 | 9.73 |
| 06/17 | 3,200 | 3,335 | 3,080 | 3,300 | +13.79% | 380,200 | 339億552万 | +20.35% | 49.67 | 9.24 |
| 06/14 | 2,735 | 2,900 | 2,720 | 2,900 | +4.13% | 109,400 | 297億9576万 | +6.66% | 43.65 | 8.12 |
| 06/13 | 2,740 | 2,835 | 2,715 | 2,785 | +1.09% | 55,200 | 286億1420万 | +2.69% | 41.91 | 7.8 |
| 06/12 | 2,700 | 2,800 | 2,670 | 2,755 | +0.55% | 38,800 | 283億597万 | +1.62% | 41.46 | 7.71 |
| 06/11 | 2,655 | 2,825 | 2,655 | 2,740 | +2.24% | 48,600 | 281億5185万 | +0.88% | 41.24 | 7.67 |
| 06/11 | 株式分割 1→2 |
| 06/10 | 2,545 | 2,770 | 2,510 | 2,680 | +6.35% | 68,800 | 275億3539万 | -1.33% | 40.33 | 7.5 |
| 06/07 | 2,675 | 2,675 | 2,510 | 2,520 | -5% | 57,800 | 258億9148万 | -7.46% | 37.93 | 7.05 |
| 06/06 | 2,660 | 2,720 | 2,593 | 2,653 | +0.76% | 65,600 | 272億5284万 | -3.02% | 39.92 | 7.43 |
