株価チャート
2019/08/05～2019/12/30
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 |
|---|
| 2021 | 10/1, 株式分割 1→2 |
| 2019 |
| 12/30 | 1,441 | 1,460 | 1,425 | 1,425 | -0.97% | 6,600 | 52億4400万 | -2.8% | 21.92 | 5.05 |
| 12/27 | 1,411 | 1,439 | 1,411 | 1,439 | +2.38% | 8,800 | 52億9552万 | -2.04% | 22.13 | 5.1 |
| 12/26 | 1,400 | 1,415 | 1,383 | 1,406 | +1.66% | 10,600 | 51億7224万 | -4.52% | 21.62 | 4.98 |
| 12/25 | 1,383 | 1,390 | 1,368 | 1,383 | -1.04% | 12,200 | 50億8760万 | -6.27% | 21.26 | 4.9 |
| 12/24 | 1,401 | 1,401 | 1,366 | 1,397 | -0.25% | 9,800 | 51億4096万 | -5.67% | 21.49 | 4.95 |
| 12/23 | 1,400 | 1,415 | 1,386 | 1,401 | +1.19% | 7,000 | 51億5384万 | -5.75% | 21.54 | 4.96 |
| 12/20 | 1,356 | 1,384 | 1,354 | 1,384 | +2.03% | 8,600 | 50億9312万 | -7.18% | 21.29 | 4.9 |
| 12/19 | 1,340 | 1,377 | 1,340 | 1,357 | +0.11% | 14,800 | 49億9192万 | -9.45% | 20.86 | 4.8 |
| 12/18 | 1,369 | 1,369 | 1,351 | 1,355 | -1.02% | 18,000 | 49億8640万 | -10.03% | 20.84 | 4.8 |
| 12/17 | 1,397 | 1,397 | 1,350 | 1,369 | -1.16% | 20,200 | 50億3792万 | -9.7% | 21.05 | 4.85 |
| 12/16 | 1,415 | 1,440 | 1,385 | 1,385 | -3.82% | 26,400 | 50億9680万 | -9.3% | 21.3 | 4.9 |
| 12/13 | 1,462 | 1,486 | 1,440 | 1,440 | -1.44% | 17,400 | 52億9920万 | -6.37% | 22.15 | 5.1 |
| 12/12 | 1,486 | 1,505 | 1,461 | 1,461 | -2.44% | 19,200 | 53億7648万 | -5.38% | 22.47 | 5.17 |
| 12/11 | 1,523 | 1,523 | 1,485 | 1,498 | -3.07% | 20,200 | 55億1080万 | -3.26% | 23.03 | 5.3 |
| 12/10 | 1,525 | 1,550 | 1,525 | 1,545 | +1.64% | 6,200 | 56億8560万 | -0.45% | 23.76 | 5.47 |
| 12/09 | 1,525 | 1,530 | 1,505 | 1,520 | -0.16% | 9,000 | 55億9360万 | -2.44% | 23.38 | 5.38 |
| 12/06 | 1,505 | 1,535 | 1,493 | 1,523 | +0.66% | 17,200 | 56億280万 | -2.72% | 23.42 | 5.39 |
| 12/05 | 1,550 | 1,568 | 1,513 | 1,513 | -1.94% | 26,600 | 55億6600万 | -3.78% | 23.26 | 5.36 |
| 12/04 | 1,540 | 1,565 | 1,520 | 1,543 | -1.12% | 26,600 | 56億7640万 | -2.19% | 23.72 | 5.46 |
| 12/03 | 1,578 | 1,593 | 1,550 | 1,560 | -2.65% | 24,000 | 57億4080万 | -1.33% | 23.99 | 5.52 |
| 12/02 | 1,598 | 1,603 | 1,580 | 1,603 | +1.75% | 18,600 | 58億9720万 | +1.36% | 24.65 | 5.68 |
| 11/29 | 1,530 | 1,583 | 1,530 | 1,575 | +3.28% | 19,000 | 57億9600万 | -0.38% | 24.22 | 5.58 |
| 11/28 | 1,540 | 1,553 | 1,515 | 1,525 | -0.33% | 13,800 | 56億1200万 | -3.42% | 23.45 | 5.4 |
| 11/27 | 1,510 | 1,540 | 1,508 | 1,530 | +1.66% | 15,200 | 56億3040万 | -3.23% | 23.53 | 5.42 |
| 11/26 | 1,513 | 1,515 | 1,505 | 1,505 | -0.82% | 11,200 | 55億3840万 | -4.81% | 23.15 | 5.33 |
| 11/25 | 1,508 | 1,525 | 1,503 | 1,518 | +1.17% | 11,000 | 55億8440万 | -4.02% | 23.34 | 5.37 |
| 11/22 | 1,494 | 1,515 | 1,486 | 1,500 | 0% | 14,000 | 55億2000万 | -5.24% | 23.07 | 5.31 |
| 11/21 | 1,525 | 1,535 | 1,490 | 1,500 | -0.99% | 15,200 | 55億2000万 | -5.42% | 23.07 | 5.31 |
| 11/20 | 1,510 | 1,525 | 1,483 | 1,515 | -0.33% | 29,200 | 55億7520万 | -4.66% | 23.3 | 5.37 |
| 11/19 | 1,560 | 1,560 | 1,520 | 1,520 | -1.62% | 10,200 | 55億9360万 | -4.46% | 23.38 | 5.38 |
| 11/18 | 1,553 | 1,583 | 1,518 | 1,545 | +0.32% | 24,200 | 56億8560万 | -3.07% | 23.76 | 5.47 |
| 11/15 | 1,570 | 1,580 | 1,535 | 1,540 | -1.75% | 19,000 | 56億6720万 | -3.57% | 23.68 | 5.45 |
| 11/14 | 1,605 | 1,615 | 1,525 | 1,568 | -2.03% | 33,000 | 57億6840万 | -1.91% | 24.11 | 5.55 |
| 11/13 | 1,603 | 1,673 | 1,585 | 1,600 | -2.29% | 24,200 | 58億8800万 | +0.13% | 24.61 | 5.67 |
| 11/12 | 1,685 | 1,685 | 1,630 | 1,638 | -2.09% | 11,400 | 60億2600万 | +2.47% | 25.18 | 5.8 |
| 11/11 | 1,610 | 1,688 | 1,605 | 1,673 | +4.69% | 24,000 | 61億5480万 | +4.79% | 25.72 | 5.92 |
| 11/08 | 1,555 | 1,610 | 1,538 | 1,598 | +3.9% | 22,000 | 58億7880万 | +0.41% | 24.57 | 5.66 |
| 11/07 | 1,623 | 1,623 | 1,533 | 1,538 | -4.21% | 24,600 | 56億5800万 | -3.3% | 23.65 | 5.44 |
| 11/06 | 1,725 | 1,725 | 1,605 | 1,605 | -5.03% | 14,600 | 59億640万 | +1.07% | 24.68 | 5.68 |
| 11/05 | 1,760 | 1,760 | 1,670 | 1,690 | -0.88% | 11,600 | 62億1920万 | +6.76% | 25.99 | 5.99 |
| 11/01 | 1,698 | 1,710 | 1,678 | 1,705 | +0.89% | 13,800 | 62億7440万 | +8.39% | 26.22 | 6.04 |
| 10/31 | 1,658 | 1,708 | 1,640 | 1,690 | +2.74% | 20,600 | 62億1920万 | +7.99% | 25.99 | 5.99 |
| 10/30 | 1,648 | 1,663 | 1,605 | 1,645 | 0% | 9,800 | 60億5360万 | +5.52% | 25.3 | 5.83 |
| 10/29 | 1,595 | 1,645 | 1,555 | 1,645 | +5.11% | 18,600 | 60億5360万 | +5.99% | 25.3 | 5.83 |
| 10/28 | 1,600 | 1,600 | 1,565 | 1,565 | -1.42% | 4,400 | 57億5920万 | +1.29% | 24.07 | 5.54 |
| 10/25 | 1,555 | 1,600 | 1,553 | 1,588 | +2.92% | 9,000 | 58億4200万 | +2.95% | 24.42 | 5.62 |
| 10/24 | 1,573 | 1,580 | 1,530 | 1,543 | -0.64% | 12,200 | 56億7640万 | +0.42% | 23.72 | 5.46 |
| 10/23 | 1,573 | 1,585 | 1,528 | 1,553 | +0.98% | 8,200 | 57億1320万 | +1.27% | 23.88 | 5.5 |
| 10/21 | 1,525 | 1,590 | 1,500 | 1,538 | +2.33% | 20,200 | 56億5800万 | +0.56% | 23.65 | 5.44 |
| 10/18 | 1,550 | 1,588 | 1,496 | 1,503 | -4.15% | 15,400 | 55億2920万 | -1.67% | 23.11 | 5.32 |
| 10/17 | 1,540 | 1,590 | 1,528 | 1,568 | -0.16% | 5,000 | 57億6840万 | +2.59% | 24.11 | 5.55 |
| 10/16 | 1,600 | 1,613 | 1,570 | 1,570 | -0.95% | 4,400 | 57億7760万 | +2.75% | 24.15 | 5.56 |
| 10/15 | 1,595 | 1,595 | 1,575 | 1,585 | +1.6% | 5,000 | 58億3280万 | +3.66% | 24.38 | 5.61 |
| 10/11 | 1,590 | 1,590 | 1,528 | 1,560 | -2.65% | 12,000 | 57億4080万 | +2.03% | 23.99 | 5.52 |
| 10/10 | 1,645 | 1,645 | 1,598 | 1,603 | -1.08% | 6,600 | 58億9720万 | +4.67% | 24.65 | 5.68 |
| 10/09 | 1,600 | 1,638 | 1,595 | 1,620 | +2.86% | 16,400 | 59億6160万 | +5.68% | 24.91 | 5.74 |
| 10/08 | 1,588 | 1,605 | 1,563 | 1,575 | +0.8% | 7,000 | 57億9600万 | +2.94% | 24.22 | 5.58 |
| 10/07 | 1,640 | 1,640 | 1,550 | 1,563 | -2.65% | 10,600 | 57億5000万 | +2.46% | 24.03 | 5.53 |
| 10/04 | 1,645 | 1,668 | 1,605 | 1,605 | +1.26% | 20,200 | 59億640万 | +5.45% | 24.68 | 5.68 |
| 10/03 | 1,550 | 1,595 | 1,538 | 1,585 | +2.42% | 11,600 | 58億3280万 | +4.28% | 24.38 | 5.61 |
| 10/02 | 1,555 | 1,603 | 1,528 | 1,548 | -0.48% | 12,800 | 56億9480万 | +1.68% | 23.8 | 5.48 |
| 10/01 | 1,503 | 1,558 | 1,490 | 1,555 | +3.49% | 11,600 | 57億2240万 | +2.1% | 23.92 | 5.51 |
| 09/30 | 1,499 | 1,513 | 1,491 | 1,503 | +2.63% | 4,600 | 55億2920万 | -1.41% | 23.11 | 5.32 |
| 09/27 | 1,479 | 1,497 | 1,464 | 1,464 | +0.24% | 8,600 | 53億8752万 | -4.5% | 22.52 | 5.18 |
| 09/26 | 1,500 | 1,550 | 1,460 | 1,461 | -2.63% | 14,800 | 53億7464万 | -5.47% | 22.46 | 5.17 |
| 09/25 | 1,548 | 1,583 | 1,477 | 1,500 | -2.76% | 21,800 | 55億2000万 | -3.6% | 23.07 | 5.31 |
| 09/24 | 1,475 | 1,550 | 1,475 | 1,543 | +5.15% | 22,400 | 56億7640万 | -1.31% | 23.72 | 5.46 |
| 09/20 | 1,491 | 1,491 | 1,454 | 1,467 | -0.54% | 15,600 | 53億9856万 | -6.44% | 22.56 | 5.2 |
| 09/19 | 1,498 | 1,515 | 1,475 | 1,475 | +0.14% | 9,200 | 54億2800万 | -5.99% | 22.68 | 5.22 |
| 09/18 | 1,455 | 1,481 | 1,434 | 1,473 | +1.24% | 6,200 | 54億2064万 | -6.12% | 22.65 | 5.22 |
| 09/17 | 1,474 | 1,474 | 1,431 | 1,455 | -0.85% | 4,600 | 53億5440万 | -7.21% | 22.38 | 5.15 |
| 09/13 | 1,500 | 1,500 | 1,460 | 1,468 | +1.17% | 9,600 | 54億40万 | -6.17% | 22.57 | 5.2 |
| 09/12 | 1,503 | 1,503 | 1,451 | 1,451 | -3.78% | 20,600 | 53億3784万 | -7.14% | 22.31 | 5.14 |
| 09/11 | 1,505 | 1,508 | 1,476 | 1,508 | +0.17% | 12,000 | 55億4760万 | -2.93% | 23.18 | 5.34 |
| 09/10 | 1,575 | 1,575 | 1,496 | 1,505 | -4.14% | 23,400 | 55億3840万 | -2.59% | 23.15 | 5.33 |
| 09/09 | 1,545 | 1,653 | 1,530 | 1,570 | -0.32% | 11,000 | 57億7760万 | +2.15% | 24.15 | 5.56 |
| 09/06 | 1,610 | 1,643 | 1,573 | 1,575 | -2.02% | 10,800 | 57億9600万 | +3.08% | 24.22 | 5.58 |
| 09/05 | 1,648 | 1,698 | 1,595 | 1,608 | -0.16% | 14,000 | 59億1560万 | +5.83% | 24.72 | 5.69 |
| 09/04 | 1,683 | 1,708 | 1,610 | 1,610 | -2.28% | 19,600 | 59億2480万 | +6.62% | 24.76 | 5.7 |
| 09/03 | 1,535 | 1,668 | 1,535 | 1,648 | +7.86% | 31,000 | 60億6280万 | +9.76% | 25.34 | 5.83 |
| 09/02 | 1,466 | 1,533 | 1,466 | 1,528 | +5.27% | 11,000 | 56億2120万 | +2.45% | 23.49 | 5.41 |
| 09/01 | 株式分割 1→2 |
| 08/30 | 1,503 | 1,520 | 1,451 | 1,451 | -3.43% | 24,800 | 53億3968万 | -2.42% | 22.32 | 5.14 |
| 08/29 | 1,548 | 1,548 | 1,475 | 1,503 | -2.91% | 13,000 | 55億2920万 | +1.04% | 23.11 | 5.32 |
| 08/28 | 1,648 | 1,648 | 1,548 | 1,548 | -5.06% | 28,400 | 56億9480万 | +4.14% | 23.8 | 5.48 |
| 08/27 | 1,618 | 1,633 | 1,578 | 1,630 | +3.49% | 15,600 | 59億9840万 | +9.91% | 25.07 | 5.77 |
| 08/26 | 1,533 | 1,613 | 1,533 | 1,575 | -0.16% | 27,600 | 57億9600万 | +6.78% | 24.22 | 5.58 |
| 08/23 | 1,755 | 1,755 | 1,578 | 1,578 | -8.82% | 78,000 | 58億520万 | +7.39% | 24.26 | 5.59 |
| 08/22 | 1,788 | 1,788 | 1,658 | 1,730 | -2.67% | 59,600 | 63億6640万 | +18.41% | 26.61 | 6.13 |
| 08/21 | 1,738 | 1,823 | 1,738 | 1,778 | +3.04% | 56,400 | 65億4120万 | +22.76% | 27.34 | 6.29 |
| 08/20 | 1,715 | 1,728 | 1,645 | 1,725 | +2.37% | 30,400 | 63億4800万 | +20.46% | 26.53 | 6.11 |
| 08/19 | 1,675 | 1,730 | 1,675 | 1,685 | +1.66% | 62,000 | 62億80万 | +18.58% | 25.91 | 5.97 |
| 08/16 | 1,518 | 1,738 | 1,513 | 1,658 | +10.32% | 102,400 | 60億9960万 | +17.22% | 25.49 | 5.87 |
| 08/15 | 1,440 | 1,513 | 1,395 | 1,503 | +2.91% | 30,400 | 55億2920万 | +6.71% | 23.11 | 5.32 |
| 08/14 | 1,463 | 1,473 | 1,440 | 1,460 | +0.86% | 35,600 | 53億7280万 | +3.62% | 22.45 | 5.17 |
| 08/13 | 1,360 | 1,485 | 1,348 | 1,448 | +6.43% | 53,600 | 53億2680万 | +2.44% | 22.26 | 5.13 |
| 08/09 | 1,485 | 1,488 | 1,358 | 1,360 | -3.89% | 115,600 | 50億480万 | -4.02% | 20.92 | 4.82 |
| 08/08 | 1,275 | 1,415 | 1,258 | 1,415 | +14.11% | 221,600 | 52億720万 | -0.77% | 21.76 | 5.01 |
| 08/07 | 1,325 | 1,325 | 1,236 | 1,240 | -4.98% | 60,800 | 45億6320万 | -13.29% | 19.07 | 4.39 |
| 08/06 | 1,236 | 1,310 | 1,236 | 1,305 | +0.77% | 59,600 | 48億240万 | -9.5% | 20.07 | 4.62 |
| 08/05 | 1,338 | 1,338 | 1,280 | 1,295 | -3.18% | 32,400 | 47億6560万 | -10.87% | 19.92 | 4.59 |
