株価チャート
2019/05/31~2019/10/25
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 |
10/25 | 2,357 | 2,389 | 2,353 | 2,373 | +1.89% | 1,439,900 | 6662億9094万 | +11.25% | 26.84 | 3.06 |
10/24 | 2,374 | 2,393 | 2,326 | 2,329 | -1.81% | 1,706,000 | 6539億3662万 | +9.86% | 26.35 | 3 |
10/23 | 2,350 | 2,399 | 2,325 | 2,372 | +1.93% | 2,418,300 | 6660億1016万 | +12.47% | 26.83 | 3.06 |
10/21 | 2,298 | 2,336 | 2,291 | 2,327 | +1.31% | 1,551,400 | 6533億7506万 | +11.07% | 26.32 | 3 |
10/18 | 2,266 | 2,312 | 2,260 | 2,297 | +0.61% | 1,788,500 | 6449億5166万 | +10.17% | 25.98 | 2.96 |
10/17 | 2,246 | 2,291 | 2,240 | 2,283 | +1.06% | 1,821,500 | 6410億2074万 | +10.13% | 25.82 | 2.94 |
10/16 | 2,321 | 2,345 | 2,226 | 2,259 | -0.75% | 3,593,100 | 6342億8202万 | +9.66% | 25.55 | 2.91 |
10/15 | 2,127 | 2,276 | 2,125 | 2,276 | +8.33% | 5,223,500 | 6390億5528万 | +11.13% | 25.75 | 2.93 |
10/11 | 2,030 | 2,126 | 2,029 | 2,101 | +5.58% | 5,198,200 | 5899億1878万 | +3.29% | 23.77 | 2.71 |
10/10 | 2,010 | 2,026 | 1,976 | 1,990 | -1.44% | 1,906,600 | 5587億5220万 | -1.73% | 22.51 | 2.57 |
10/09 | 2,058 | 2,060 | 2,016 | 2,019 | -2.37% | 1,460,600 | 5668億9482万 | +0.05% | 22.84 | 2.6 |
10/08 | 2,028 | 2,070 | 2,028 | 2,068 | +1.72% | 1,397,900 | 5806億5304万 | +2.94% | 23.39 | 2.67 |
10/07 | 2,028 | 2,046 | 2,022 | 2,033 | 0% | 983,500 | 5708億2574万 | +1.65% | 23 | 2.62 |
10/04 | 2,064 | 2,065 | 2,016 | 2,033 | -1.74% | 1,702,100 | 5708億2574万 | +2.16% | 23 | 2.62 |
10/03 | 2,031 | 2,089 | 2,026 | 2,069 | +1.12% | 1,944,400 | 5809億3382万 | +4.44% | 23.4 | 2.67 |
10/02 | 2,030 | 2,057 | 2,027 | 2,046 | +0.44% | 1,314,600 | 5744億7588万 | +3.91% | 23.14 | 2.64 |
10/01 | 2,036 | 2,061 | 2,030 | 2,037 | +0.94% | 1,007,700 | 5719億4886万 | +4.14% | 23.04 | 2.63 |
09/30 | 2,020 | 2,034 | 2,010 | 2,018 | -1.08% | 1,000,200 | 5666億1404万 | +3.65% | 22.83 | 2.6 |
09/27 | 2,070 | 2,087 | 2,022 | 2,040 | -2.11% | 997,300 | 5727億9120万 | +5.26% | 23.08 | 2.63 |
09/26 | 2,080 | 2,088 | 2,059 | 2,084 | +2.51% | 1,634,300 | 5851億4552万 | +8.09% | 23.57 | 2.69 |
09/25 | 2,085 | 2,085 | 2,029 | 2,033 | -1.12% | 977,300 | 5708億2574万 | +6% | 23 | 2.62 |
09/24 | 2,065 | 2,077 | 2,041 | 2,056 | +0.49% | 1,124,600 | 5772億8368万 | +7.76% | 23.26 | 2.65 |
09/20 | 2,090 | 2,097 | 2,035 | 2,046 | -1.96% | 1,608,700 | 5744億7588万 | +7.85% | 23.14 | 2.64 |
09/19 | 2,059 | 2,087 | 2,057 | 2,087 | +2.35% | 1,778,900 | 5859億8786万 | +10.54% | 23.61 | 2.69 |
09/18 | 2,061 | 2,067 | 2,032 | 2,039 | -1.02% | 1,105,500 | 5725億1042万 | +8.57% | 23.06 | 2.63 |
09/17 | 2,037 | 2,063 | 2,028 | 2,060 | +0.59% | 913,100 | 5784億680万 | +10.22% | 23.3 | 2.66 |
09/13 | 2,061 | 2,061 | 2,027 | 2,048 | +0.64% | 1,594,300 | 5750億3744万 | +10.05% | 23.17 | 2.64 |
09/12 | 2,081 | 2,085 | 2,031 | 2,035 | -1.5% | 1,553,700 | 5713億8730万 | +9.82% | 23.02 | 2.62 |
09/11 | 2,010 | 2,066 | 2,001 | 2,066 | +3.87% | 2,192,300 | 5800億9148万 | +11.86% | 23.37 | 2.66 |
09/10 | 1,991 | 2,010 | 1,973 | 1,989 | +1.38% | 1,430,200 | 5584億7142万 | +8.1% | 22.5 | 2.56 |
09/09 | 1,966 | 1,967 | 1,948 | 1,962 | +0.41% | 1,024,400 | 5508億9036万 | +6.92% | 22.19 | 2.53 |
09/06 | 1,965 | 1,990 | 1,936 | 1,954 | +1.51% | 2,283,900 | 5486億4412万 | +6.72% | 22.1 | 2.52 |
09/05 | 1,903 | 1,942 | 1,901 | 1,925 | +2.23% | 2,473,100 | 5405億150万 | +5.13% | 21.78 | 2.48 |
09/04 | 1,837 | 1,883 | 1,820 | 1,883 | +3.75% | 2,713,800 | 5287億874万 | +2.84% | 21.3 | 2.43 |
09/03 | 1,810 | 1,824 | 1,801 | 1,815 | +0.28% | 633,000 | 5096億1570万 | -1.04% | 20.53 | 2.34 |
09/02 | 1,849 | 1,864 | 1,810 | 1,810 | -1.15% | 1,036,700 | 5082億1180万 | -1.68% | 20.47 | 2.33 |
09/01 | 株式分割 1→10 |
08/30 | 1,800 | 1,837 | 1,797 | 1,831 | +2.35% | 1,775,600 | 5141億818万 | -0.81% | 20.71 | 2.36 |
08/29 | 1,786 | 1,800 | 1,756 | 1,789 | -0.45% | 1,160,300 | 5023億1542万 | -3.35% | 20.24 | 2.31 |
08/28 | 1,767 | 1,804 | 1,765 | 1,797 | +1.76% | 2,058,000 | 5045億6166万 | -3.28% | 20.31 | 2.31 |
08/27 | 1,764 | 1,770 | 1,752 | 1,766 | +1.61% | 1,561,000 | 4958億5748万 | -5.31% | 19.96 | 2.27 |
08/26 | 1,750 | 1,760 | 1,736 | 1,738 | -3.28% | 2,164,000 | 4879億9564万 | -7.11% | 19.64 | 2.24 |
08/23 | 1,801 | 1,806 | 1,794 | 1,797 | -0.22% | 882,000 | 5045億6166万 | -4.47% | 20.31 | 2.31 |
08/22 | 1,800 | 1,810 | 1,795 | 1,801 | +0.06% | 1,510,000 | 5056億8478万 | -4.61% | 20.35 | 2.32 |
08/21 | 1,785 | 1,807 | 1,777 | 1,800 | -0.77% | 1,549,000 | 5054億400万 | -5.01% | 20.34 | 2.32 |
08/20 | 1,798 | 1,815 | 1,788 | 1,814 | +1.28% | 1,394,000 | 5093億3492万 | -4.68% | 20.5 | 2.34 |
08/19 | 1,778 | 1,795 | 1,765 | 1,791 | +0.28% | 1,562,000 | 5028億7698万 | -6.38% | 20.24 | 2.31 |
08/16 | 1,811 | 1,825 | 1,783 | 1,786 | -2.24% | 2,123,000 | 5014億7308万 | -6.93% | 20.18 | 2.3 |
08/15 | 1,784 | 1,833 | 1,779 | 1,827 | +0.5% | 2,224,000 | 5129億8506万 | -5.24% | 20.64 | 2.35 |
08/14 | 1,852 | 1,854 | 1,810 | 1,818 | -0.66% | 1,807,000 | 5104億5804万 | -6.1% | 20.54 | 2.34 |
08/13 | 1,852 | 1,865 | 1,818 | 1,830 | -1.61% | 1,850,000 | 5138億2740万 | -5.91% | 20.68 | 2.36 |
08/09 | 1,842 | 1,862 | 1,838 | 1,860 | +0.98% | 1,023,000 | 5222億5080万 | -4.76% | 21.02 | 2.4 |
08/08 | 1,856 | 1,866 | 1,837 | 1,842 | -1.76% | 1,291,000 | 5171億9676万 | -5.97% | 20.81 | 2.37 |
08/07 | 1,879 | 1,882 | 1,851 | 1,875 | -1.26% | 2,023,000 | 5264億6250万 | -4.53% | 21.19 | 2.41 |
08/06 | 1,788 | 1,906 | 1,782 | 1,899 | +2.43% | 2,583,000 | 5332億122万 | -3.51% | 21.46 | 2.45 |
08/05 | 1,872 | 1,888 | 1,809 | 1,854 | -1.33% | 3,162,000 | 5205億6612万 | -5.89% | 20.95 | 2.39 |
08/02 | 1,911 | 1,913 | 1,870 | 1,879 | -3.04% | 2,812,000 | 5275億8562万 | -4.81% | 21.23 | 2.42 |
08/01 | 1,936 | 1,958 | 1,927 | 1,938 | -0.26% | 1,605,000 | 5441億5164万 | -1.87% | 21.9 | 2.5 |
07/31 | 1,941 | 1,958 | 1,934 | 1,943 | -0.26% | 2,027,000 | 5455億5554万 | -1.52% | 21.96 | 2.5 |
07/30 | 1,985 | 2,001 | 1,942 | 1,948 | -1.67% | 1,657,000 | 5469億5944万 | -1.12% | 22.01 | 2.51 |
07/29 | 1,958 | 1,984 | 1,958 | 1,981 | +1.17% | 1,750,000 | 5562億2518万 | +0.66% | 22.39 | 2.55 |
07/26 | 1,942 | 1,961 | 1,922 | 1,958 | +0.51% | 1,677,000 | 5497億6724万 | -0.36% | 22.13 | 2.52 |
07/25 | 1,962 | 1,968 | 1,943 | 1,948 | -0.87% | 1,696,000 | 5469億5944万 | -0.81% | 22.01 | 2.51 |
07/24 | 1,972 | 1,975 | 1,952 | 1,965 | +0.05% | 1,491,000 | 5517億3270万 | +0.1% | 22.2 | 2.53 |
07/23 | 1,915 | 1,964 | 1,900 | 1,964 | +2.19% | 3,560,000 | 5514億5192万 | +0.2% | 22.19 | 2.53 |
07/22 | 1,977 | 1,981 | 1,917 | 1,922 | -3.71% | 3,059,000 | 5396億5916万 | -1.84% | 21.72 | 2.48 |
07/19 | 1,983 | 2,005 | 1,962 | 1,996 | +1.22% | 3,356,000 | 5604億3688万 | +1.89% | 22.55 | 2.57 |
07/18 | 1,975 | 1,987 | 1,944 | 1,972 | -0.15% | 4,954,000 | 5536億9816万 | +0.82% | 22.28 | 2.54 |
07/17 | 2,007 | 2,011 | 1,964 | 1,975 | -1.1% | 4,180,000 | 5545億4050万 | +0.97% | 22.32 | 2.54 |
07/16 | 2,062 | 2,076 | 1,997 | 1,997 | -2.44% | 3,664,000 | 5607億1766万 | +2.15% | 22.57 | 2.57 |
07/12 | 1,975 | 2,047 | 1,971 | 2,047 | +4.6% | 4,060,000 | 5747億5666万 | +4.92% | 23.13 | 2.64 |
07/11 | 1,884 | 1,999 | 1,872 | 1,957 | -2.25% | 8,179,000 | 5494億8646万 | +0.67% | 22.11 | 2.52 |
07/10 | 2,029 | 2,031 | 1,995 | 2,002 | -1.72% | 2,016,000 | 5621億2156万 | +3.09% | 22.62 | 2.58 |
07/09 | 2,050 | 2,073 | 2,016 | 2,037 | +0.2% | 2,593,000 | 5719億4886万 | +5.05% | 23.02 | 2.62 |
07/08 | 2,037 | 2,037 | 2,014 | 2,033 | +0.44% | 1,121,000 | 5708億2574万 | +5.28% | 22.97 | 2.62 |
07/05 | 2,030 | 2,037 | 2,009 | 2,024 | +0.05% | 1,411,000 | 5682億9872万 | +5.03% | 22.87 | 2.61 |
07/04 | 1,974 | 2,024 | 1,970 | 2,023 | +2.59% | 1,876,000 | 5680億1794万 | +5.09% | 22.86 | 2.61 |
07/03 | 1,981 | 1,989 | 1,959 | 1,972 | +0.51% | 1,706,000 | 5536億9816万 | +2.49% | 22.28 | 2.54 |
07/02 | 1,982 | 1,989 | 1,951 | 1,962 | +0.15% | 1,190,000 | 5508億9036万 | +1.98% | 22.17 | 2.53 |
07/01 | 1,970 | 1,997 | 1,949 | 1,959 | +0.67% | 1,506,000 | 5500億4802万 | +1.71% | 22.14 | 2.52 |
06/28 | 1,919 | 1,950 | 1,903 | 1,946 | +2.31% | 1,786,000 | 5463億9788万 | +0.93% | 21.99 | 2.51 |
06/27 | 1,869 | 1,902 | 1,866 | 1,902 | +0.96% | 1,581,000 | 5340億4356万 | -1.4% | 21.49 | 2.45 |
06/26 | 1,870 | 1,888 | 1,866 | 1,884 | 0% | 1,374,000 | 5289億8952万 | -2.43% | 21.29 | 2.43 |
06/25 | 1,889 | 1,914 | 1,873 | 1,884 | -0.53% | 1,268,000 | 5289億8952万 | -2.64% | 21.29 | 2.43 |
06/24 | 1,881 | 1,894 | 1,865 | 1,894 | -0.37% | 1,324,000 | 5317億9732万 | -2.37% | 21.4 | 2.44 |
06/21 | 1,922 | 1,924 | 1,901 | 1,901 | -1.2% | 1,760,000 | 5337億6278万 | -2.26% | 21.48 | 2.45 |
06/20 | 1,927 | 1,942 | 1,915 | 1,924 | -0.05% | 936,000 | 5402億2072万 | -1.33% | 21.74 | 2.48 |
06/19 | 1,910 | 1,929 | 1,904 | 1,925 | +2.07% | 1,334,000 | 5405億150万 | -1.38% | 21.75 | 2.48 |
06/18 | 1,918 | 1,927 | 1,874 | 1,886 | -1.87% | 1,337,000 | 5295億5108万 | -3.53% | 21.31 | 2.43 |
06/17 | 1,954 | 1,954 | 1,921 | 1,922 | -1.59% | 861,000 | 5396億5916万 | -1.89% | 21.72 | 2.48 |
06/14 | 1,943 | 1,959 | 1,921 | 1,953 | +1.35% | 1,840,000 | 5483億6334万 | -0.56% | 22.07 | 2.52 |
06/13 | 1,950 | 1,977 | 1,914 | 1,927 | -1.53% | 2,090,000 | 5410億6306万 | -2.03% | 21.77 | 2.48 |
06/12 | 1,955 | 1,980 | 1,942 | 1,957 | +0.46% | 1,654,000 | 5494億8646万 | -0.76% | 22.11 | 2.52 |
06/11 | 1,901 | 1,953 | 1,885 | 1,948 | +2.53% | 2,189,000 | 5469億5944万 | -1.42% | 22.01 | 2.51 |
06/10 | 1,911 | 1,944 | 1,887 | 1,900 | +0.74% | 2,207,000 | 5334億8200万 | -4.09% | 21.47 | 2.45 |
06/07 | 1,906 | 1,918 | 1,868 | 1,886 | -1.1% | 2,209,000 | 5295億5108万 | -5.18% | 21.31 | 2.43 |
06/06 | 1,904 | 1,942 | 1,902 | 1,907 | -0.31% | 1,278,000 | 5354億4746万 | -4.6% | 21.55 | 2.46 |
06/05 | 1,904 | 1,924 | 1,869 | 1,913 | +3.24% | 3,590,000 | 5371億3214万 | -4.73% | 21.62 | 2.46 |
06/04 | 1,935 | 1,938 | 1,852 | 1,853 | -3.69% | 3,775,000 | 5202億8534万 | -8.04% | 20.94 | 2.39 |
06/03 | 1,950 | 1,959 | 1,922 | 1,924 | -2.19% | 1,391,000 | 5402億2072万 | -4.99% | 21.74 | 2.48 |
05/31 | 1,975 | 1,997 | 1,966 | 1,967 | -1.3% | 1,337,000 | 5522億9426万 | -3.25% | 22.23 | 2.53 |