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 |
|---|
| 2023 | 8/1, 株式分割 1→2 |
| 2020 | 3/19, 株式分割 1→2 |
| 2019 |
| 10/31 | 1,109 | 1,154 | 1,100 | 1,153 | +5.98% | 289,600 | 225億8346万 | -2.58% | 43.03 | 7.19 |
| 10/30 | 1,105 | 1,113 | 1,088 | 1,088 | -2.58% | 151,200 | 213億978万 | -8.54% | 40.61 | 6.78 |
| 10/29 | 1,120 | 1,123 | 1,106 | 1,116 | -1% | 184,800 | 218億7314万 | -6.67% | 41.68 | 6.96 |
| 10/28 | 1,145 | 1,148 | 1,128 | 1,128 | -0.66% | 129,600 | 220億9358万 | -6.12% | 42.1 | 7.03 |
| 10/25 | 1,120 | 1,135 | 1,115 | 1,135 | -1.2% | 528,400 | 222億4055万 | -5.65% | 42.38 | 7.08 |
| 10/24 | 1,211 | 1,211 | 1,149 | 1,149 | -3.77% | 233,200 | 225億998万 | -4.75% | 42.89 | 7.16 |
| 10/23 | 1,173 | 1,196 | 1,166 | 1,194 | +2.36% | 79,200 | 233億9177万 | -1.51% | 44.57 | 7.45 |
| 10/21 | 1,188 | 1,188 | 1,153 | 1,166 | -2.81% | 131,200 | 228億4357万 | -3.93% | 43.53 | 7.27 |
| 10/18 | 1,230 | 1,233 | 1,183 | 1,200 | -2.34% | 155,600 | 235億464万 | -1.56% | 44.79 | 7.48 |
| 10/17 | 1,200 | 1,275 | 1,200 | 1,229 | +5.13% | 320,800 | 240億6777万 | +0.47% | 45.86 | 7.66 |
| 10/16 | 1,175 | 1,205 | 1,169 | 1,169 | +0.21% | 106,400 | 228億9254万 | -4.82% | 43.62 | 7.29 |
| 10/15 | 1,118 | 1,169 | 1,118 | 1,166 | +4.95% | 94,800 | 228億4357万 | -5.41% | 43.53 | 7.27 |
| 10/11 | 1,151 | 1,151 | 1,111 | 1,111 | -4% | 185,200 | 217億6627万 | -10.17% | 41.48 | 6.93 |
| 10/10 | 1,154 | 1,163 | 1,145 | 1,158 | +1.87% | 191,600 | 226億7218万 | -6.95% | 43.2 | 7.22 |
| 10/09 | 1,163 | 1,166 | 1,134 | 1,136 | -1.09% | 133,200 | 222億5595万 | -9.1% | 42.41 | 7.08 |
| 10/08 | 1,163 | 1,163 | 1,143 | 1,149 | -1.18% | 99,200 | 225億79万 | -8.61% | 42.87 | 7.16 |
| 10/07 | 1,181 | 1,181 | 1,144 | 1,163 | -1.59% | 228,800 | 227億7012万 | -8.03% | 43.39 | 7.25 |
| 10/04 | 1,203 | 1,203 | 1,169 | 1,181 | -2.17% | 198,000 | 231億3738万 | -6.91% | 44.09 | 7.36 |
| 10/03 | 1,215 | 1,221 | 1,201 | 1,208 | -2.03% | 118,000 | 236億5154万 | -5.29% | 45.07 | 7.53 |
| 10/02 | 1,250 | 1,250 | 1,208 | 1,233 | -1.6% | 157,600 | 241億4122万 | -3.86% | 46 | 7.68 |
| 10/01 | 1,288 | 1,288 | 1,253 | 1,253 | -2.34% | 106,000 | 245億3296万 | -2.6% | 46.75 | 7.81 |
| 09/30 | 1,300 | 1,308 | 1,265 | 1,283 | -0.39% | 89,600 | 251億2058万 | -0.43% | 47.87 | 8 |
| 09/27 | 1,270 | 1,318 | 1,250 | 1,288 | +1.98% | 215,600 | 252億1852万 | -0.04% | 48.05 | 8.03 |
| 09/26 | 1,260 | 1,273 | 1,238 | 1,263 | 0% | 135,600 | 247億2884万 | -2.21% | 47.12 | 7.87 |
| 09/25 | 1,290 | 1,290 | 1,250 | 1,263 | -2.13% | 105,200 | 247億2884万 | -2.51% | 47.12 | 7.87 |
| 09/24 | 1,270 | 1,295 | 1,258 | 1,290 | +1.57% | 88,400 | 252億6748万 | -1% | 48.15 | 8.04 |
| 09/20 | 1,248 | 1,295 | 1,218 | 1,270 | +1.8% | 221,600 | 248億7574万 | -3.13% | 47.4 | 7.92 |
| 09/19 | 1,196 | 1,258 | 1,175 | 1,248 | +5.61% | 192,400 | 244億3503万 | -5.35% | 46.56 | 7.78 |
| 09/18 | 1,191 | 1,218 | 1,164 | 1,181 | -0.84% | 142,800 | 231億3738万 | -10.92% | 44.09 | 7.36 |
| 09/17 | 1,250 | 1,268 | 1,169 | 1,191 | -8.37% | 448,000 | 233億3325万 | -10.83% | 44.46 | 7.43 |
| 09/13 | 1,268 | 1,313 | 1,260 | 1,300 | +2.77% | 127,600 | 254億6336万 | -3.2% | 48.52 | 8.1 |
| 09/12 | 1,275 | 1,290 | 1,263 | 1,265 | -1.17% | 70,000 | 247億7780万 | -6.16% | 47.21 | 7.89 |
| 09/11 | 1,303 | 1,303 | 1,260 | 1,280 | -1.54% | 124,000 | 250億7161万 | -5.4% | 47.77 | 7.98 |
| 09/10 | 1,350 | 1,350 | 1,280 | 1,300 | -3.35% | 197,600 | 254億6336万 | -4.13% | 48.52 | 8.1 |
| 09/09 | 1,305 | 1,358 | 1,298 | 1,345 | +3.66% | 96,800 | 263億4478万 | -0.81% | 50.2 | 8.39 |
| 09/06 | 1,290 | 1,305 | 1,263 | 1,298 | +1.76% | 52,800 | 254億1439万 | -4.24% | 48.43 | 8.09 |
| 09/05 | 1,275 | 1,295 | 1,260 | 1,275 | -0.39% | 110,000 | 249億7368万 | -5.97% | 47.59 | 7.95 |
| 09/04 | 1,308 | 1,308 | 1,260 | 1,280 | -2.85% | 109,200 | 250億7161万 | -5.67% | 47.77 | 7.98 |
| 09/03 | 1,325 | 1,340 | 1,310 | 1,318 | +0.96% | 53,200 | 258億613万 | -2.98% | 49.17 | 8.21 |
| 09/02 | 1,320 | 1,323 | 1,280 | 1,305 | -1.51% | 72,000 | 255億6129万 | -3.9% | 48.71 | 8.14 |
| 08/30 | 1,318 | 1,335 | 1,305 | 1,325 | +2.51% | 42,000 | 259億5304万 | -2.29% | 49.45 | 8.26 |
| 08/29 | 1,323 | 1,338 | 1,275 | 1,293 | -2.27% | 82,000 | 253億1645万 | -4.4% | 48.24 | 8.06 |
| 08/28 | 1,395 | 1,395 | 1,313 | 1,323 | -4.34% | 106,800 | 259億407万 | -2.04% | 49.36 | 8.25 |
| 08/27 | 1,373 | 1,388 | 1,340 | 1,383 | +4.54% | 86,000 | 270億7930万 | +2.71% | 51.6 | 8.62 |
| 08/26 | 1,298 | 1,340 | 1,273 | 1,323 | +0.76% | 96,400 | 259億407万 | -1.23% | 49.36 | 8.25 |
| 08/23 | 1,273 | 1,360 | 1,265 | 1,313 | +2.14% | 153,600 | 257億820万 | -1.76% | 48.99 | 8.18 |
| 08/22 | 1,363 | 1,363 | 1,283 | 1,285 | -5.51% | 187,200 | 251億6955万 | -3.53% | 47.96 | 8.01 |
| 08/21 | 1,375 | 1,375 | 1,340 | 1,360 | -1.09% | 92,000 | 266億3859万 | +2.26% | 50.76 | 8.48 |
| 08/20 | 1,455 | 1,463 | 1,355 | 1,375 | -5.98% | 280,000 | 269億3240万 | +3.93% | 51.32 | 8.57 |
| 08/19 | 1,500 | 1,513 | 1,448 | 1,463 | -1.35% | 151,600 | 286億4628万 | +11.22% | 54.59 | 9.12 |
| 08/16 | 1,448 | 1,500 | 1,448 | 1,483 | +3.13% | 153,200 | 290億3802万 | +13.51% | 55.33 | 9.24 |
| 08/15 | 1,418 | 1,458 | 1,393 | 1,438 | -0.86% | 141,200 | 281億5660万 | +11.09% | 53.65 | 8.96 |
| 08/14 | 1,428 | 1,465 | 1,405 | 1,450 | +1.58% | 106,800 | 284億144万 | +13.1% | 54.12 | 9.04 |
| 08/13 | 1,363 | 1,428 | 1,360 | 1,428 | +3.44% | 123,200 | 279億6072万 | +12.49% | 53.28 | 8.9 |
| 08/09 | 1,403 | 1,435 | 1,378 | 1,380 | -1.78% | 33,200 | 270億3033万 | +9.79% | 51.51 | 8.6 |
| 08/08 | 1,415 | 1,445 | 1,393 | 1,405 | -0.18% | 62,800 | 275億2001万 | +12.58% | 52.44 | 8.76 |
| 08/07 | 1,373 | 1,423 | 1,358 | 1,408 | +3.68% | 175,200 | 275億6898万 | +13.69% | 52.53 | 8.78 |
| 08/06 | 1,250 | 1,358 | 1,250 | 1,358 | +4.83% | 135,200 | 265億8962万 | +10.46% | 50.67 | 8.46 |
| 08/05 | 1,300 | 1,330 | 1,260 | 1,295 | -1.15% | 100,800 | 253億6542万 | +5.97% | 48.33 | 8.07 |
| 08/02 | 1,308 | 1,335 | 1,268 | 1,310 | -0.76% | 135,600 | 256億5923万 | +7.64% | 48.89 | 8.17 |
| 08/01 | 1,290 | 1,323 | 1,278 | 1,320 | +1.15% | 97,200 | 258億5510万 | +9.27% | 49.27 | 8.23 |
| 07/31 | 1,315 | 1,338 | 1,270 | 1,305 | -0.76% | 118,400 | 255億6129万 | +8.84% | 48.71 | 8.14 |
| 07/30 | 1,305 | 1,318 | 1,270 | 1,315 | +0.57% | 135,600 | 257億5716万 | +10.5% | 49.08 | 8.2 |
| 07/29 | 1,250 | 1,308 | 1,250 | 1,308 | +4.6% | 140,800 | 256億1026万 | +10.81% | 48.8 | 8.15 |
| 07/26 | 1,238 | 1,260 | 1,235 | 1,250 | +0.4% | 58,400 | 244億8400万 | +6.84% | 46.65 | 7.79 |
| 07/25 | 1,240 | 1,246 | 1,206 | 1,245 | +1.84% | 62,400 | 243億8606万 | +6.87% | 46.47 | 7.76 |
| 07/24 | 1,221 | 1,231 | 1,196 | 1,223 | -0.2% | 40,000 | 239億4535万 | +5.57% | 45.63 | 7.62 |
| 07/23 | 1,225 | 1,244 | 1,209 | 1,225 | 0% | 49,200 | 239億9432万 | +6.34% | 45.72 | 7.64 |
| 07/22 | 1,258 | 1,285 | 1,218 | 1,225 | -1.21% | 177,600 | 239億9040万 | +6.8% | 45.71 | 7.64 |
| 07/19 | 1,214 | 1,248 | 1,180 | 1,240 | +3.01% | 101,200 | 242億8416万 | +8.01% | 46.27 | 7.73 |
| 07/18 | 1,244 | 1,273 | 1,183 | 1,204 | -2.33% | 163,600 | 235億7424万 | +5.13% | 44.92 | 7.5 |
| 07/17 | 1,205 | 1,275 | 1,194 | 1,233 | +2.49% | 198,400 | 241億3728万 | +7.83% | 45.99 | 7.68 |
| 07/16 | 1,188 | 1,229 | 1,176 | 1,203 | +2.45% | 102,800 | 235億4976万 | +5.58% | 44.87 | 7.5 |
| 07/12 | 1,226 | 1,226 | 1,171 | 1,174 | -3.79% | 64,800 | 229億8672万 | +2.87% | 43.8 | 7.32 |
| 07/11 | 1,195 | 1,229 | 1,184 | 1,220 | +2.31% | 102,400 | 238億9248万 | +6.92% | 45.53 | 7.6 |
| 07/10 | 1,150 | 1,226 | 1,150 | 1,193 | +3.81% | 303,200 | 233億5392万 | +4.42% | 44.5 | 7.43 |
| 07/09 | 1,113 | 1,154 | 1,090 | 1,149 | +2.8% | 107,200 | 224億9712万 | +0.33% | 42.87 | 7.16 |
| 07/08 | 1,123 | 1,129 | 1,106 | 1,118 | +0.45% | 92,800 | 218億8512万 | -2.74% | 41.7 | 6.97 |
| 07/05 | 1,164 | 1,164 | 1,085 | 1,113 | -4.4% | 340,400 | 217億8720万 | -3.34% | 41.52 | 6.93 |
| 07/04 | 1,186 | 1,248 | 1,163 | 1,164 | +0.22% | 470,000 | 227億9088万 | +0.76% | 43.43 | 7.25 |
| 07/03 | 1,174 | 1,208 | 1,151 | 1,161 | -0.85% | 97,200 | 227億4192万 | +0.28% | 43.33 | 7.24 |
| 07/02 | 1,181 | 1,181 | 1,144 | 1,171 | -0.95% | 89,600 | 229億3776万 | +1.14% | 43.71 | 7.3 |
| 07/01 | 1,179 | 1,191 | 1,151 | 1,183 | +1.28% | 116,400 | 231億5808万 | +2.2% | 44.13 | 7.37 |
| 06/28 | 1,113 | 1,174 | 1,111 | 1,168 | +5.9% | 251,600 | 228億6432万 | +1.17% | 43.57 | 7.28 |
| 06/27 | 1,095 | 1,110 | 1,070 | 1,103 | +0.68% | 86,800 | 215億9136万 | -4.21% | 41.14 | 6.87 |
| 06/26 | 1,085 | 1,124 | 1,068 | 1,095 | +1.62% | 185,200 | 214億4448万 | -4.95% | 40.86 | 6.83 |
| 06/25 | 1,046 | 1,095 | 1,021 | 1,078 | +2.5% | 194,400 | 211億176万 | -6.3% | 40.21 | 6.72 |
| 06/24 | 1,093 | 1,093 | 1,040 | 1,051 | -2.21% | 158,800 | 205億8768万 | -8.43% | 39.23 | 6.55 |
| 06/21 | 1,136 | 1,139 | 1,065 | 1,075 | -2.82% | 209,600 | 210億5280万 | -6.28% | 40.12 | 6.7 |
| 06/20 | 1,105 | 1,121 | 1,080 | 1,106 | +1.72% | 139,600 | 216億6480万 | -3.47% | 41.28 | 6.9 |
| 06/19 | 1,088 | 1,088 | 1,054 | 1,088 | +1.16% | 114,000 | 212億9760万 | -4.77% | 40.58 | 6.78 |
| 06/18 | 1,099 | 1,108 | 1,056 | 1,075 | -2.05% | 203,600 | 210億5280万 | -5.7% | 40.12 | 6.7 |
| 06/17 | 1,219 | 1,219 | 1,098 | 1,098 | -11.04% | 484,800 | 214億9344万 | -3.56% | 40.96 | 6.84 |
| 06/14 | 1,181 | 1,234 | 1,181 | 1,234 | +6.02% | 177,200 | 241億6176万 | +8.8% | 46.04 | 7.69 |
| 06/13 | 1,151 | 1,184 | 1,143 | 1,164 | +0.87% | 81,200 | 227億9088万 | +3.26% | 43.43 | 7.25 |
| 06/12 | 1,166 | 1,191 | 1,119 | 1,154 | +0.11% | 225,200 | 225億9504万 | +2.83% | 43.05 | 7.19 |
| 06/11 | 1,235 | 1,265 | 1,128 | 1,153 | -6.87% | 428,800 | 225億7056万 | +3.18% | 43.01 | 7.18 |
| 06/10 | 1,200 | 1,238 | 1,196 | 1,238 | +4.1% | 93,600 | 242億3520万 | +11.39% | 46.18 | 7.71 |
| 06/07 | 1,233 | 1,241 | 1,180 | 1,189 | -2.96% | 146,800 | 232億8048万 | +7.97% | 44.36 | 7.41 |
| 06/06 | 1,275 | 1,278 | 1,203 | 1,225 | -3.92% | 208,800 | 239億9040万 | +12.18% | 45.71 | 7.64 |
