株価チャート
2019/06/07～2019/12/30
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 |
|---|
| 2022 | 1/1, 株式分割 1→3 |
| 2019 |
| 12/30 | 1,452 | 1,452 | 1,450 | 1,450 | -0.91% | 900 | 292億8681万 | +2.11% | 9.18 | 1.17 |
| 12/27 | 1,452 | 1,477 | 1,450 | 1,463 | -1.46% | 7,200 | 295億5611万 | +3.27% | 9.26 | 1.18 |
| 12/26 | 1,480 | 1,507 | 1,475 | 1,485 | +1.6% | 12,300 | 299億9373万 | +5.17% | 9.4 | 1.2 |
| 12/25 | 1,463 | 1,478 | 1,462 | 1,462 | +0.34% | 3,300 | 295億2245万 | +3.96% | 9.25 | 1.18 |
| 12/24 | 1,448 | 1,463 | 1,448 | 1,457 | +1.04% | 1,200 | 294億2146万 | +3.9% | 9.22 | 1.17 |
| 12/23 | 1,460 | 1,463 | 1,442 | 1,442 | -0.57% | 2,700 | 291億1849万 | +3.05% | 9.12 | 1.16 |
| 12/20 | 1,450 | 1,450 | 1,450 | 1,450 | +0.58% | 300 | 292億8681万 | +3.94% | 9.18 | 1.17 |
| 12/18 | 1,440 | 1,442 | 1,440 | 1,442 | -1.48% | 600 | 291億1849万 | +3.72% | 9.12 | 1.16 |
| 12/17 | 1,433 | 1,463 | 1,433 | 1,463 | +0.69% | 900 | 295億5611万 | +5.5% | 9.26 | 1.18 |
| 12/13 | 1,447 | 1,453 | 1,437 | 1,453 | +0.46% | 1,800 | 293億5413万 | +5.24% | 9.2 | 1.17 |
| 12/12 | 1,447 | 1,447 | 1,447 | 1,447 | 0% | 2,400 | 292億1948万 | +5.14% | 9.15 | 1.17 |
| 12/11 | 1,433 | 1,447 | 1,433 | 1,447 | +1.17% | 600 | 292億1948万 | +5.44% | 9.15 | 1.17 |
| 12/10 | 1,428 | 1,430 | 1,428 | 1,430 | -0.23% | 1,200 | 288億8285万 | +4.53% | 9.05 | 1.15 |
| 12/09 | 1,463 | 1,463 | 1,420 | 1,433 | +1.18% | 2,700 | 289億5018万 | +4.85% | 9.07 | 1.15 |
| 12/06 | 1,397 | 1,417 | 1,390 | 1,417 | 0% | 4,200 | 286億1355万 | +4.01% | 8.96 | 1.14 |
| 12/05 | 1,400 | 1,417 | 1,400 | 1,417 | +1.31% | 1,500 | 286億1355万 | +4.24% | 8.96 | 1.14 |
| 12/04 | 1,398 | 1,398 | 1,398 | 1,398 | +1.08% | 600 | 282億4325万 | +3.2% | 8.85 | 1.13 |
| 12/02 | 1,382 | 1,383 | 1,370 | 1,383 | +1.22% | 2,700 | 279億4029万 | +2.32% | 8.75 | 1.11 |
| 11/29 | 1,367 | 1,367 | 1,367 | 1,367 | 0% | 300 | 276億366万 | +1.16% | 8.65 | 1.1 |
| 11/27 | 1,360 | 1,367 | 1,360 | 1,367 | -1.2% | 600 | 276億366万 | +1.23% | 8.65 | 1.1 |
| 11/26 | 1,382 | 1,383 | 1,380 | 1,383 | +0.24% | 1,800 | 279億4029万 | +2.7% | 8.75 | 1.11 |
| 11/25 | 1,367 | 1,380 | 1,367 | 1,380 | +0.98% | 1,500 | 278億7296万 | +2.68% | 8.73 | 1.11 |
| 11/22 | 1,367 | 1,367 | 1,367 | 1,367 | +1.23% | 300 | 276億366万 | +1.91% | 8.65 | 1.1 |
| 11/21 | 1,350 | 1,350 | 1,350 | 1,350 | +0.25% | 600 | 272億6703万 | +1.05% | 8.54 | 1.09 |
| 11/20 | 1,347 | 1,347 | 1,347 | 1,347 | -1.7% | 300 | 271億9970万 | +1.1% | 8.52 | 1.08 |
| 11/19 | 1,370 | 1,370 | 1,370 | 1,370 | +1.61% | 300 | 276億7098万 | +3.09% | 8.67 | 1.1 |
| 11/18 | 1,372 | 1,372 | 1,348 | 1,348 | +1% | 600 | 272億3336万 | +1.84% | 8.53 | 1.09 |
| 11/11 | 1,345 | 1,345 | 1,335 | 1,335 | -2.2% | 600 | 269億6406万 | +1.06% | 8.45 | 1.08 |
| 11/08 | 1,365 | 1,365 | 1,365 | 1,365 | 0% | 600 | 275億6999万 | +3.41% | 8.64 | 1.1 |
| 11/07 | 1,368 | 1,377 | 1,345 | 1,365 | +1.49% | 4,200 | 275億6999万 | +3.57% | 8.64 | 1.1 |
| 11/05 | 1,345 | 1,345 | 1,345 | 1,345 | +0.62% | 1,200 | 271億6604万 | +2.2% | 8.51 | 1.08 |
| 10/31 | 1,335 | 1,337 | 1,335 | 1,337 | -1.23% | 900 | 269億9772万 | +1.88% | 8.46 | 1.08 |
| 10/29 | 1,353 | 1,353 | 1,353 | 1,353 | +2.53% | 300 | 273億3435万 | +3.31% | 8.56 | 1.09 |
| 10/28 | 1,333 | 1,333 | 1,320 | 1,320 | -1% | 900 | 266億6109万 | +0.99% | 8.35 | 1.06 |
| 10/25 | 1,335 | 1,335 | 1,333 | 1,333 | 0% | 900 | 269億3040万 | +2.01% | 8.44 | 1.07 |
| 10/24 | 1,348 | 1,348 | 1,315 | 1,333 | -1.23% | 1,500 | 269億3040万 | +2.09% | 8.44 | 1.07 |
| 10/21 | 1,373 | 1,373 | 1,350 | 1,350 | -3.57% | 600 | 272億6703万 | +3.37% | 8.54 | 1.09 |
| 10/18 | 1,397 | 1,400 | 1,388 | 1,400 | +5.53% | 900 | 282億7692万 | +7.44% | 8.86 | 1.13 |
| 10/15 | 1,327 | 1,327 | 1,327 | 1,327 | 0% | 300 | 267億9574万 | +1.97% | 8.39 | 1.07 |
| 10/03 | 1,327 | 1,327 | 1,327 | 1,327 | 0% | 300 | 267億9574万 | +1.82% | 8.39 | 1.07 |
| 10/02 | 1,327 | 1,327 | 1,327 | 1,327 | 0% | 600 | 267億9574万 | +1.66% | 8.39 | 1.07 |
| 10/01 | 1,327 | 1,327 | 1,327 | 1,327 | -1.36% | 300 | 267億9574万 | +1.5% | 8.39 | 1.07 |
| 09/27 | 1,355 | 1,355 | 1,345 | 1,345 | -0.12% | 4,500 | 271億6604万 | +2.67% | 8.51 | 1.08 |
| 09/26 | 1,347 | 1,347 | 1,347 | 1,347 | +3.46% | 300 | 271億9970万 | +2.56% | 8.52 | 1.08 |
| 09/19 | 1,302 | 1,302 | 1,302 | 1,302 | +0.13% | 300 | 262億9080万 | -0.86% | 8.24 | 1.05 |
| 09/18 | 1,300 | 1,300 | 1,300 | 1,300 | +0.39% | 600 | 262億5714万 | -1.22% | 8.23 | 1.05 |
| 09/13 | 1,295 | 1,295 | 1,295 | 1,295 | +3.6% | 300 | 261億5615万 | -1.89% | 8.19 | 1.04 |
| 09/10 | 1,262 | 1,262 | 1,250 | 1,250 | -0.53% | 1,200 | 252億4725万 | -5.52% | 7.91 | 1.01 |
| 09/06 | 1,252 | 1,257 | 1,252 | 1,257 | 0% | 600 | 253億8190万 | -5.37% | 7.95 | 1.01 |
| 09/05 | 1,235 | 1,257 | 1,235 | 1,257 | +0.27% | 600 | 253億8190万 | -5.66% | 7.95 | 1.01 |
| 09/04 | 1,235 | 1,253 | 1,235 | 1,253 | -2.08% | 600 | 253億1457万 | -6.12% | 7.93 | 1.01 |
| 09/02 | 1,280 | 1,280 | 1,280 | 1,280 | -1.79% | 300 | 258億5318万 | -4.48% | 8.1 | 1.03 |
| 08/29 | 1,272 | 1,303 | 1,272 | 1,303 | -1.01% | 1,200 | 263億2446万 | -2.95% | 8.25 | 1.05 |
| 08/27 | 1,317 | 1,325 | 1,317 | 1,317 | 0% | 1,500 | 265億9377万 | -1.96% | 8.33 | 1.06 |
| 08/26 | 1,258 | 1,317 | 1,258 | 1,317 | +4.77% | 1,200 | 265億9377万 | -1.96% | 8.33 | 1.06 |
| 08/23 | 1,237 | 1,277 | 1,237 | 1,257 | -2.08% | 3,600 | 253億8190万 | -6.36% | 7.95 | 1.01 |
| 08/22 | 1,302 | 1,302 | 1,277 | 1,283 | +0.39% | 1,200 | 259億2051万 | -4.51% | 8.12 | 1.03 |
| 08/21 | 1,323 | 1,323 | 1,278 | 1,278 | -3.28% | 900 | 258億1952万 | -4.89% | 8.09 | 1.03 |
| 08/20 | 1,345 | 1,345 | 1,322 | 1,322 | +1.8% | 600 | 266億9475万 | -1.66% | 8.36 | 1.06 |
| 08/19 | 1,322 | 1,322 | 1,298 | 1,298 | -1.77% | 600 | 262億2347万 | -3.33% | 8.22 | 1.05 |
| 08/16 | 1,345 | 1,345 | 1,322 | 1,322 | +1.8% | 600 | 266億9475万 | -1.66% | 8.36 | 1.06 |
| 08/15 | 1,317 | 1,322 | 1,298 | 1,298 | -3.11% | 2,100 | 262億2347万 | -3.33% | 8.22 | 1.05 |
| 08/14 | 1,337 | 1,340 | 1,337 | 1,340 | -3.13% | 600 | 270億6505万 | -0.22% | 8.48 | 1.08 |
| 08/13 | 1,383 | 1,383 | 1,383 | 1,383 | +1.47% | 600 | 279億4029万 | +3.08% | 8.75 | 1.11 |
| 08/09 | 1,362 | 1,363 | 1,362 | 1,363 | -1.56% | 600 | 275億3633万 | +1.97% | 8.63 | 1.1 |
| 08/08 | 1,385 | 1,385 | 1,385 | 1,385 | -0.95% | 300 | 279億7395万 | +3.82% | 8.76 | 1.12 |
| 08/07 | 1,423 | 1,423 | 1,398 | 1,398 | -0.94% | 1,800 | 282億4325万 | +5.06% | 8.85 | 1.13 |
| 08/06 | 1,390 | 1,413 | 1,343 | 1,412 | +3.29% | 9,000 | 285億1256万 | +6.3% | 8.93 | 1.14 |
| 07/25 | 1,367 | 1,367 | 1,367 | 1,367 | 0% | 300 | 276億366万 | +3.22% | 8.65 | 1.1 |
| 07/23 | 1,373 | 1,373 | 1,350 | 1,367 | -2.15% | 1,500 | 276億366万 | +3.46% | 8.65 | 1.1 |
| 07/22 | 1,377 | 1,397 | 1,373 | 1,397 | +1.45% | 1,200 | 282億959万 | +5.89% | 8.84 | 1.12 |
| 07/19 | 1,357 | 1,377 | 1,357 | 1,377 | +1.35% | 1,500 | 278億563万 | +4.69% | 8.71 | 1.11 |
| 07/18 | 1,382 | 1,382 | 1,358 | 1,358 | 0% | 900 | 274億3534万 | +3.53% | 8.6 | 1.09 |
| 07/17 | 1,388 | 1,388 | 1,342 | 1,358 | +1.24% | 2,100 | 274億3534万 | +3.69% | 8.6 | 1.09 |
| 07/16 | 1,377 | 1,377 | 1,342 | 1,342 | -2.19% | 2,400 | 270億9871万 | +2.57% | 8.49 | 1.08 |
| 07/12 | 1,382 | 1,447 | 1,363 | 1,372 | +0.98% | 11,100 | 277億464万 | +5.11% | 8.68 | 1.1 |
| 07/11 | 1,332 | 1,358 | 1,332 | 1,358 | +3.82% | 2,100 | 274億3534万 | +4.33% | 8.6 | 1.09 |
| 07/10 | 1,322 | 1,327 | 1,308 | 1,308 | -0.88% | 1,200 | 264億2545万 | +0.8% | 8.28 | 1.05 |
| 07/09 | 1,320 | 1,320 | 1,320 | 1,320 | +1.67% | 300 | 266億6109万 | +1.77% | 8.35 | 1.06 |
| 07/08 | 1,295 | 1,298 | 1,295 | 1,298 | +0.26% | 900 | 262億2347万 | +0.26% | 8.22 | 1.05 |
| 07/05 | 1,318 | 1,318 | 1,295 | 1,295 | 0% | 1,200 | 261億5615万 | +0.08% | 8.19 | 1.04 |
| 07/04 | 1,298 | 1,298 | 1,295 | 1,295 | +1.57% | 600 | 261億5615万 | +0.08% | 8.19 | 1.04 |
| 07/03 | 1,322 | 1,322 | 1,275 | 1,275 | -0.39% | 1,200 | 257億5219万 | -1.47% | 8.07 | 1.03 |
| 07/02 | 1,332 | 1,332 | 1,280 | 1,280 | -4% | 1,200 | 258億5318万 | -1.01% | 8.1 | 1.03 |
| 07/01 | 1,333 | 1,333 | 1,333 | 1,333 | +3.76% | 300 | 269億3040万 | +3.12% | 8.44 | 1.07 |
| 06/27 | 1,310 | 1,375 | 1,282 | 1,285 | -1.91% | 11,100 | 259億5417万 | -0.39% | 8.13 | 1.03 |
| 06/26 | 1,290 | 1,310 | 1,290 | 1,310 | 0% | 4,800 | 264億5911万 | +1.55% | 8.29 | 1.06 |
| 06/25 | 1,305 | 1,320 | 1,283 | 1,310 | +4.11% | 22,800 | 264億5911万 | +1.63% | 8.29 | 1.06 |
| 06/24 | 1,258 | 1,282 | 1,258 | 1,258 | -2.96% | 3,000 | 254億1556万 | -2.23% | 7.96 | 1.01 |
| 06/21 | 1,310 | 1,310 | 1,297 | 1,297 | -1.02% | 900 | 261億8981万 | +0.83% | 8.21 | 1.04 |
| 06/20 | 1,313 | 1,313 | 1,310 | 1,310 | -0.13% | 600 | 264億5911万 | +1.95% | 8.29 | 1.06 |
| 06/19 | 1,313 | 1,317 | 1,312 | 1,312 | -0.13% | 2,400 | 264億9278万 | +2.23% | 8.3 | 1.06 |
| 06/18 | 1,313 | 1,313 | 1,313 | 1,313 | +1.03% | 300 | 265億2644万 | +2.44% | 8.31 | 1.06 |
| 06/17 | 1,317 | 1,317 | 1,300 | 1,300 | -0.51% | 600 | 262億5714万 | +1.56% | 8.23 | 1.05 |
| 06/14 | 1,305 | 1,307 | 1,305 | 1,307 | +0.13% | 1,200 | 263億9179万 | +2.16% | 8.27 | 1.05 |
| 06/13 | 1,305 | 1,305 | 1,305 | 1,305 | 0% | 900 | 263億5812万 | +2.19% | 8.26 | 1.05 |
| 06/12 | 1,307 | 1,307 | 1,305 | 1,305 | +0.51% | 600 | 263億5812万 | +2.27% | 8.26 | 1.05 |
| 06/11 | 1,305 | 1,307 | 1,298 | 1,298 | -0.51% | 3,900 | 262億2347万 | +1.83% | 8.22 | 1.05 |
| 06/10 | 1,305 | 1,305 | 1,305 | 1,305 | +1.82% | 300 | 263億5812万 | +2.59% | 8.26 | 1.05 |
| 06/07 | 1,280 | 1,282 | 1,258 | 1,282 | +0.26% | 1,200 | 258億8684万 | +1% | 8.11 | 1.03 |
