株価チャート
2019/05/08~2019/09/30
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 | 4/1, 株式分割 1→2 |
2019 |
09/30 | 2,355 | 2,355 | 2,323 | 2,340 | -0.74% | 61,600 | 1251億123万 | +2.77% | 18.31 | 1.72 |
09/27 | 2,398 | 2,408 | 2,338 | 2,358 | -1.46% | 62,600 | 1260億3682万 | +3.72% | 18.45 | 1.73 |
09/26 | 2,398 | 2,448 | 2,378 | 2,393 | +1.81% | 112,800 | 1279億799万 | +5.49% | 18.72 | 1.76 |
09/25 | 2,343 | 2,365 | 2,333 | 2,350 | +0.32% | 77,200 | 1256億3585万 | +3.8% | 18.39 | 1.73 |
09/24 | 2,323 | 2,353 | 2,310 | 2,343 | +1.08% | 65,000 | 1252億3488万 | +3.7% | 18.33 | 1.72 |
09/20 | 2,335 | 2,338 | 2,295 | 2,318 | -0.96% | 96,600 | 1238億9833万 | +2.82% | 18.14 | 1.7 |
09/19 | 2,328 | 2,353 | 2,315 | 2,340 | +1.85% | 69,400 | 1251億123万 | +4% | 18.31 | 1.72 |
09/18 | 2,313 | 2,343 | 2,295 | 2,298 | +0.55% | 81,400 | 1228億2909万 | +2.34% | 17.98 | 1.69 |
09/17 | 2,280 | 2,295 | 2,265 | 2,285 | +0.55% | 52,600 | 1221億6082万 | +2.01% | 17.88 | 1.68 |
09/13 | 2,273 | 2,285 | 2,248 | 2,273 | +0.33% | 98,800 | 1214億9254万 | +1.5% | 17.79 | 1.67 |
09/12 | 2,285 | 2,300 | 2,263 | 2,265 | -0.33% | 65,200 | 1210億9157万 | +1.21% | 17.73 | 1.66 |
09/11 | 2,210 | 2,298 | 2,203 | 2,273 | +2.13% | 82,000 | 1214億9254万 | +1.63% | 17.79 | 1.67 |
09/10 | 2,243 | 2,243 | 2,213 | 2,225 | -0.67% | 37,600 | 1189億5309万 | -0.36% | 17.41 | 1.63 |
09/09 | 2,238 | 2,248 | 2,233 | 2,240 | +0.11% | 26,200 | 1197億5502万 | +0.27% | 17.53 | 1.65 |
09/06 | 2,268 | 2,268 | 2,238 | 2,238 | -1.21% | 21,600 | 1196億2137万 | +0.11% | 17.51 | 1.64 |
09/05 | 2,228 | 2,273 | 2,228 | 2,265 | +2.6% | 37,600 | 1210億9157万 | +1.25% | 17.73 | 1.66 |
09/04 | 2,220 | 2,230 | 2,203 | 2,208 | -0.79% | 22,200 | 1180億1751万 | -1.32% | 17.28 | 1.62 |
09/03 | 2,233 | 2,248 | 2,225 | 2,225 | -0.67% | 29,000 | 1189億5309万 | -0.76% | 17.41 | 1.63 |
09/02 | 2,268 | 2,273 | 2,233 | 2,240 | -1.86% | 35,400 | 1197億5502万 | -0.27% | 17.53 | 1.65 |
08/30 | 2,258 | 2,290 | 2,235 | 2,283 | +2.58% | 63,400 | 1220億2716万 | +1.49% | 17.86 | 1.68 |
08/29 | 2,230 | 2,233 | 2,195 | 2,225 | -0.22% | 38,000 | 1189億5309万 | -1.16% | 17.41 | 1.63 |
08/28 | 2,250 | 2,250 | 2,213 | 2,230 | -0.89% | 30,600 | 1192億2040万 | -1.11% | 17.45 | 1.64 |
08/27 | 2,255 | 2,270 | 2,250 | 2,250 | +1.35% | 67,800 | 1202億8964万 | -0.44% | 17.61 | 1.65 |
08/26 | 2,233 | 2,245 | 2,218 | 2,220 | -1.55% | 57,200 | 1186億8578万 | -1.99% | 17.37 | 1.63 |
08/23 | 2,245 | 2,288 | 2,243 | 2,255 | +1.12% | 52,200 | 1205億5695万 | -0.66% | 17.65 | 1.66 |
08/22 | 2,248 | 2,250 | 2,215 | 2,230 | -0.56% | 36,000 | 1192億2040万 | -1.89% | 17.45 | 1.64 |
08/21 | 2,248 | 2,258 | 2,235 | 2,243 | -1.43% | 28,200 | 1198億8868万 | -1.56% | 17.55 | 1.65 |
08/20 | 2,248 | 2,275 | 2,243 | 2,275 | +1.68% | 28,800 | 1216億2620万 | -0.39% | 17.81 | 1.67 |
08/19 | 2,223 | 2,248 | 2,223 | 2,238 | +1.02% | 34,800 | 1196億2137万 | -2.29% | 17.51 | 1.64 |
08/16 | 2,213 | 2,235 | 2,213 | 2,215 | +0.11% | 26,800 | 1184億1847万 | -3.57% | 17.34 | 1.63 |
08/15 | 2,180 | 2,223 | 2,170 | 2,213 | -0.56% | 32,200 | 1182億8482万 | -3.97% | 17.32 | 1.63 |
08/14 | 2,188 | 2,225 | 2,175 | 2,225 | +2.53% | 45,000 | 1189億5309万 | -3.72% | 17.41 | 1.63 |
08/13 | 2,230 | 2,265 | 2,148 | 2,170 | -4.19% | 128,200 | 1160億1268万 | -6.38% | 16.98 | 1.59 |
08/09 | 2,283 | 2,298 | 2,260 | 2,265 | +0.78% | 60,800 | 1210億9157万 | -2.75% | 17.73 | 1.66 |
08/08 | 2,223 | 2,260 | 2,210 | 2,248 | +1.47% | 47,200 | 1201億5599万 | -3.87% | 17.59 | 1.65 |
08/07 | 2,190 | 2,230 | 2,185 | 2,215 | +1.49% | 63,200 | 1184億1847万 | -5.62% | 17.34 | 1.63 |
08/06 | 2,180 | 2,215 | 2,168 | 2,183 | -2.78% | 84,800 | 1166億8095万 | -7.44% | 17.08 | 1.6 |
08/05 | 2,260 | 2,283 | 2,225 | 2,245 | -0.77% | 77,600 | 1200億2233万 | -5.19% | 17.57 | 1.65 |
08/02 | 2,263 | 2,295 | 2,240 | 2,263 | -1.31% | 58,800 | 1209億5792万 | -4.66% | 17.71 | 1.66 |
08/01 | 2,245 | 2,295 | 2,245 | 2,293 | +0.99% | 59,400 | 1225億6178万 | -3.6% | 17.94 | 1.68 |
07/31 | 2,310 | 2,310 | 2,245 | 2,270 | -2.37% | 96,400 | 1213億5888万 | -4.62% | 17.77 | 1.67 |
07/30 | 2,340 | 2,358 | 2,320 | 2,325 | -0.11% | 64,200 | 1242億9930万 | -2.43% | 18.2 | 1.71 |
07/29 | 2,320 | 2,328 | 2,300 | 2,328 | -0.11% | 43,400 | 1244億3295万 | -2.37% | 18.22 | 1.71 |
07/26 | 2,328 | 2,335 | 2,315 | 2,330 | 0% | 28,000 | 1245億6661万 | -2.18% | 18.24 | 1.71 |
07/25 | 2,323 | 2,355 | 2,323 | 2,330 | +0.32% | 28,000 | 1245億6661万 | -2.31% | 18.24 | 1.71 |
07/24 | 2,343 | 2,343 | 2,308 | 2,323 | -1.59% | 56,000 | 1241億6564万 | -2.74% | 18.18 | 1.71 |
07/23 | 2,355 | 2,380 | 2,353 | 2,360 | +0.21% | 35,200 | 1261億7047万 | -1.3% | 18.47 | 1.73 |
07/22 | 2,358 | 2,383 | 2,345 | 2,355 | 0% | 41,800 | 1259億316万 | -1.51% | 18.43 | 1.73 |
07/19 | 2,325 | 2,360 | 2,315 | 2,355 | +1.29% | 50,800 | 1259億316万 | -1.55% | 18.43 | 1.73 |
07/18 | 2,370 | 2,370 | 2,313 | 2,325 | -1.9% | 87,000 | 1242億9930万 | -2.84% | 18.2 | 1.71 |
07/17 | 2,413 | 2,413 | 2,365 | 2,370 | -1.04% | 55,000 | 1267億509万 | -0.96% | 18.55 | 1.74 |
07/16 | 2,405 | 2,415 | 2,390 | 2,395 | -0.42% | 27,400 | 1280億4164万 | +0.25% | 18.74 | 1.76 |
07/12 | 2,433 | 2,435 | 2,405 | 2,405 | -0.72% | 24,400 | 1285億7626万 | +0.88% | 18.82 | 1.77 |
07/11 | 2,413 | 2,433 | 2,410 | 2,423 | +1.79% | 36,200 | 1295億1185万 | +1.87% | 18.96 | 1.78 |
07/10 | 2,373 | 2,398 | 2,368 | 2,380 | -0.42% | 58,000 | 1272億3971万 | +0.42% | 18.63 | 1.75 |
07/09 | 2,423 | 2,425 | 2,375 | 2,390 | -0.93% | 42,000 | 1277億7433万 | +1.14% | 18.71 | 1.76 |
07/08 | 2,438 | 2,455 | 2,413 | 2,413 | -1.43% | 31,400 | 1289億7723万 | +2.4% | 18.88 | 1.77 |
07/05 | 2,490 | 2,490 | 2,435 | 2,448 | -1.31% | 39,000 | 1308億4840万 | +4.24% | 19.16 | 1.8 |
07/04 | 2,478 | 2,493 | 2,473 | 2,480 | +0.3% | 18,600 | 1325億8592万 | +6.07% | 19.41 | 1.82 |
07/03 | 2,478 | 2,488 | 2,455 | 2,473 | -0.3% | 41,000 | 1321億8495万 | +6.21% | 19.35 | 1.82 |
07/02 | 2,473 | 2,515 | 2,470 | 2,480 | +1.64% | 67,200 | 1325億8592万 | +6.99% | 19.41 | 1.82 |
07/01 | 2,420 | 2,443 | 2,403 | 2,440 | +2.31% | 87,800 | 1304億4744万 | +5.77% | 19.1 | 1.79 |
06/28 | 2,390 | 2,405 | 2,373 | 2,385 | +0.85% | 87,400 | 1275億702万 | +3.74% | 18.67 | 1.75 |
06/27 | 2,363 | 2,373 | 2,350 | 2,365 | +0.53% | 62,400 | 1264億3778万 | +3.14% | 18.51 | 1.74 |
06/26 | 2,370 | 2,370 | 2,345 | 2,353 | -0.21% | 46,600 | 1257億6951万 | +2.82% | 18.41 | 1.73 |
06/25 | 2,373 | 2,388 | 2,345 | 2,358 | +0.86% | 58,800 | 1260億3682万 | +3.31% | 18.45 | 1.73 |
06/24 | 2,315 | 2,340 | 2,280 | 2,338 | +2.07% | 42,800 | 1249億6757万 | +2.7% | 18.29 | 1.72 |
06/21 | 2,355 | 2,355 | 2,288 | 2,290 | -4.08% | 93,600 | 1224億2813万 | +0.75% | 17.92 | 1.68 |
06/20 | 2,403 | 2,415 | 2,385 | 2,388 | -1.14% | 41,000 | 1276億4068万 | +5.13% | 18.69 | 1.75 |
06/19 | 2,425 | 2,443 | 2,415 | 2,415 | +0.63% | 50,400 | 1291億1088万 | +6.62% | 18.9 | 1.77 |
06/18 | 2,383 | 2,438 | 2,375 | 2,400 | +2.02% | 141,400 | 1283億895万 | +6.34% | 18.78 | 1.76 |
06/17 | 2,380 | 2,380 | 2,348 | 2,353 | -1.57% | 28,800 | 1257億6951万 | +4.56% | 18.41 | 1.73 |
06/14 | 2,383 | 2,398 | 2,365 | 2,390 | +0.84% | 61,800 | 1277億7433万 | +6.55% | 18.71 | 1.76 |
06/13 | 2,333 | 2,378 | 2,330 | 2,370 | +1.39% | 82,600 | 1267億509万 | +6.04% | 18.55 | 1.74 |
06/12 | 2,275 | 2,363 | 2,275 | 2,338 | +2.97% | 118,800 | 1249億6757万 | +4.91% | 18.29 | 1.72 |
06/11 | 2,263 | 2,273 | 2,248 | 2,270 | +0.33% | 77,800 | 1213億5888万 | +2.3% | 17.77 | 1.67 |
06/10 | 2,260 | 2,270 | 2,243 | 2,263 | +0.89% | 73,800 | 1209億5792万 | +2.1% | 17.71 | 1.66 |
06/07 | 2,245 | 2,270 | 2,230 | 2,243 | +0.45% | 52,200 | 1198億8868万 | +1.33% | 17.55 | 1.65 |
06/06 | 2,205 | 2,243 | 2,198 | 2,233 | +1.25% | 25,200 | 1193億5406万 | +1.06% | 17.47 | 1.64 |
06/05 | 2,228 | 2,235 | 2,185 | 2,205 | -0.45% | 82,000 | 1178億8385万 | +0.05% | 17.26 | 1.62 |
06/04 | 2,215 | 2,220 | 2,163 | 2,215 | 0% | 59,600 | 1184億1847万 | +0.59% | 17.34 | 1.63 |
06/03 | 2,210 | 2,238 | 2,198 | 2,215 | +0.57% | 63,200 | 1184億1847万 | +0.82% | 17.34 | 1.63 |
05/31 | 2,223 | 2,223 | 2,183 | 2,203 | -0.34% | 65,200 | 1177億5020万 | +0.48% | 17.24 | 1.62 |
05/30 | 2,230 | 2,230 | 2,183 | 2,210 | -1.01% | 31,800 | 1181億5116万 | +1.05% | 17.3 | 1.62 |
05/29 | 2,195 | 2,240 | 2,160 | 2,233 | +1.48% | 108,000 | 1193億5406万 | +2.22% | 17.47 | 1.64 |
05/28 | 2,248 | 2,248 | 2,198 | 2,200 | -2.22% | 106,400 | 1176億1654万 | +0.96% | 17.22 | 1.62 |
05/27 | 2,250 | 2,255 | 2,233 | 2,250 | +0.67% | 28,600 | 1202億8964万 | +3.31% | 17.61 | 1.65 |
05/24 | 2,218 | 2,235 | 2,208 | 2,235 | +0.11% | 46,600 | 1194億8771万 | +2.85% | 17.49 | 1.64 |
05/23 | 2,228 | 2,285 | 2,218 | 2,233 | +1.13% | 71,200 | 1193億5406万 | +2.98% | 17.47 | 1.64 |
05/22 | 2,223 | 2,248 | 2,193 | 2,208 | -0.45% | 80,000 | 1180億1751万 | +2.06% | 17.28 | 1.62 |
05/21 | 2,218 | 2,233 | 2,198 | 2,218 | -1.22% | 37,600 | 1185億5213万 | +2.71% | 17.36 | 1.63 |
05/20 | 2,268 | 2,268 | 2,220 | 2,245 | -0.22% | 33,000 | 1200億2233万 | +4.18% | 17.57 | 1.65 |
05/17 | 2,250 | 2,250 | 2,228 | 2,250 | +0.78% | 53,600 | 1202億8964万 | +4.75% | 17.61 | 1.65 |
05/16 | 2,200 | 2,235 | 2,188 | 2,233 | +0.22% | 42,200 | 1193億5406万 | +4.23% | 17.47 | 1.64 |
05/15 | 2,220 | 2,228 | 2,193 | 2,228 | +0.79% | 32,000 | 1190億8675万 | +4.28% | 17.43 | 1.64 |
05/14 | 2,143 | 2,210 | 2,143 | 2,210 | +1.14% | 61,400 | 1181億5116万 | +3.76% | 17.3 | 1.62 |
05/13 | 2,198 | 2,210 | 2,175 | 2,185 | +0.46% | 40,000 | 1168億1461万 | +2.97% | 17.1 | 1.6 |
05/10 | 2,180 | 2,198 | 2,163 | 2,175 | -0.91% | 57,600 | 1162億7999万 | +2.79% | 17.02 | 1.6 |
05/09 | 2,135 | 2,270 | 2,135 | 2,195 | +2.93% | 122,600 | 1173億4923万 | +4.18% | 17.18 | 1.61 |
05/08 | 2,155 | 2,178 | 2,118 | 2,133 | -2.63% | 56,400 | 1140億785万 | +1.5% | 16.69 | 1.57 |