株価チャート
2019/06/18~2019/11/13
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 |
11/13 | 2,349 | 2,356 | 2,327 | 2,327 | -0.89% | 1,100 | 130億7192万 | +0.47% | 6.62 | 0.85 |
11/12 | 2,348 | 2,348 | 2,348 | 2,348 | -0.51% | 100 | 131億8989万 | +1.51% | 6.68 | 0.86 |
11/11 | 2,356 | 2,360 | 2,332 | 2,360 | +0.21% | 2,100 | 132億5730万 | +2.16% | 6.72 | 0.86 |
11/08 | 2,363 | 2,385 | 2,355 | 2,355 | -0.3% | 2,800 | 132億2921万 | +2.12% | 6.7 | 0.86 |
11/07 | 2,388 | 2,388 | 2,357 | 2,362 | +0.43% | 900 | 132億6853万 | +2.56% | 6.72 | 0.86 |
11/06 | 2,376 | 2,376 | 2,352 | 2,352 | -1.3% | 2,000 | 132億1236万 | +2.31% | 6.69 | 0.86 |
11/05 | 2,405 | 2,405 | 2,354 | 2,383 | +0.8% | 2,200 | 133億8650万 | +3.74% | 6.78 | 0.87 |
11/01 | 2,394 | 2,394 | 2,361 | 2,364 | -1.25% | 1,600 | 132億7977万 | +3.19% | 6.73 | 0.86 |
10/31 | 2,423 | 2,430 | 2,375 | 2,394 | -1.64% | 3,200 | 134億4829万 | +4.72% | 6.81 | 0.87 |
10/30 | 2,354 | 2,434 | 2,353 | 2,434 | +3.57% | 3,400 | 136億7299万 | +6.75% | 6.93 | 0.89 |
10/29 | 2,310 | 2,350 | 2,310 | 2,350 | +1.91% | 2,200 | 132億112万 | +3.34% | 6.69 | 0.86 |
10/28 | 2,277 | 2,386 | 2,271 | 2,306 | -0.17% | 9,400 | 129億5395万 | +1.54% | 6.56 | 0.84 |
10/25 | 2,330 | 2,330 | 2,298 | 2,310 | -0.35% | 10,300 | 129億7642万 | +1.76% | 6.57 | 0.84 |
10/24 | 2,290 | 2,320 | 2,290 | 2,318 | +2.11% | 7,300 | 130億2136万 | +2.2% | 6.6 | 0.85 |
10/23 | 2,277 | 2,278 | 2,270 | 2,270 | -0.35% | 1,500 | 127億5172万 | +0.18% | 6.46 | 0.83 |
10/21 | 2,252 | 2,279 | 2,252 | 2,278 | +1.29% | 900 | 127億9666万 | +0.62% | 6.48 | 0.83 |
10/18 | 2,257 | 2,275 | 2,249 | 2,249 | -0.35% | 3,000 | 126億3375万 | -0.53% | 6.4 | 0.82 |
10/17 | 2,278 | 2,278 | 2,257 | 2,257 | -0.92% | 2,300 | 126億7869万 | 0% | 6.42 | 0.82 |
10/16 | 2,299 | 2,299 | 2,275 | 2,278 | -0.74% | 1,900 | 127億9666万 | +1.06% | 6.48 | 0.83 |
10/15 | 2,284 | 2,297 | 2,280 | 2,295 | +0.79% | 2,200 | 128億9216万 | +2% | 6.53 | 0.84 |
10/11 | 2,269 | 2,280 | 2,260 | 2,277 | +0.35% | 800 | 127億9104万 | +1.38% | 6.48 | 0.83 |
10/10 | 2,260 | 2,281 | 2,260 | 2,269 | +0.4% | 500 | 127億4610万 | +1.16% | 6.46 | 0.83 |
10/09 | 2,258 | 2,262 | 2,258 | 2,260 | +0.09% | 500 | 126億9555万 | +0.89% | 6.43 | 0.82 |
10/08 | 2,276 | 2,285 | 2,258 | 2,258 | +0.31% | 900 | 126億8431万 | +0.89% | 6.43 | 0.82 |
10/07 | 2,259 | 2,259 | 2,251 | 2,251 | +0.09% | 800 | 126億4499万 | +0.67% | 6.41 | 0.82 |
10/04 | 2,266 | 2,267 | 2,249 | 2,249 | -0.75% | 1,100 | 126億3375万 | +0.63% | 6.4 | 0.82 |
10/03 | 2,275 | 2,300 | 2,266 | 2,266 | -0.44% | 1,200 | 127億2925万 | +1.43% | 6.45 | 0.83 |
10/02 | 2,250 | 2,278 | 2,250 | 2,276 | +0.66% | 1,600 | 127億8543万 | +1.97% | 6.48 | 0.83 |
10/01 | 2,266 | 2,279 | 2,259 | 2,261 | -0.7% | 1,400 | 127億116万 | +1.44% | 6.44 | 0.82 |
09/30 | 2,285 | 2,285 | 2,277 | 2,277 | -0.39% | 700 | 127億9104万 | +2.29% | 6.48 | 0.83 |
09/27 | 2,246 | 2,288 | 2,246 | 2,286 | +1.78% | 2,300 | 128億4160万 | +2.79% | 6.51 | 0.83 |
09/26 | 2,236 | 2,276 | 2,236 | 2,246 | +0.58% | 1,800 | 126億1690万 | +1.13% | 6.39 | 0.82 |
09/25 | 2,254 | 2,256 | 2,220 | 2,233 | -0.93% | 2,300 | 125億4387万 | +0.59% | 6.36 | 0.81 |
09/24 | 2,280 | 2,280 | 2,223 | 2,254 | -0.66% | 1,900 | 126億6184万 | +1.62% | 6.42 | 0.82 |
09/20 | 2,285 | 2,285 | 2,263 | 2,269 | -0.66% | 2,300 | 127億4610万 | +2.44% | 6.46 | 0.83 |
09/19 | 2,280 | 2,287 | 2,280 | 2,284 | +0.26% | 1,400 | 128億3037万 | +3.12% | 6.5 | 0.83 |
09/18 | 2,269 | 2,295 | 2,268 | 2,278 | +0.4% | 2,300 | 127億9666万 | +2.89% | 6.48 | 0.83 |
09/17 | 2,249 | 2,269 | 2,248 | 2,269 | +0.89% | 2,900 | 127億4610万 | +2.67% | 6.46 | 0.83 |
09/13 | 2,237 | 2,250 | 2,230 | 2,249 | +0.54% | 2,300 | 126億3375万 | +1.44% | 6.4 | 0.82 |
09/12 | 2,200 | 2,237 | 2,199 | 2,237 | +1.5% | 1,400 | 125億6634万 | +0.54% | 6.37 | 0.82 |
09/11 | 2,161 | 2,207 | 2,157 | 2,204 | +2.42% | 4,000 | 123億8097万 | -1.34% | 6.27 | 0.8 |
09/10 | 2,171 | 2,176 | 2,126 | 2,152 | -0.83% | 7,100 | 120億8886万 | -4.06% | 6.13 | 0.79 |
09/09 | 2,182 | 2,185 | 2,168 | 2,170 | -0.55% | 2,700 | 121億8997万 | -3.73% | 6.18 | 0.79 |
09/06 | 2,200 | 2,202 | 2,182 | 2,182 | -0.68% | 2,800 | 122億5738万 | -3.71% | 6.21 | 0.8 |
09/05 | 2,199 | 2,200 | 2,182 | 2,197 | +0.23% | 2,000 | 123億4164万 | -3.56% | 6.25 | 0.8 |
09/04 | 2,200 | 2,200 | 2,190 | 2,192 | -0.41% | 2,100 | 123億1356万 | -4.32% | 6.24 | 0.8 |
09/03 | 2,207 | 2,207 | 2,195 | 2,201 | -0.41% | 3,500 | 123億6411万 | -4.51% | 6.26 | 0.8 |
09/02 | 2,211 | 2,220 | 2,201 | 2,210 | -0.05% | 1,400 | 124億1467万 | -4.62% | 6.29 | 0.81 |
08/30 | 2,210 | 2,219 | 2,210 | 2,211 | -0.36% | 1,600 | 124億2029万 | -5.11% | 6.29 | 0.81 |
08/29 | 2,219 | 2,219 | 2,219 | 2,219 | -0.27% | 100 | 124億6523万 | -5.33% | 6.32 | 0.81 |
08/28 | 2,210 | 2,227 | 2,201 | 2,225 | +0.68% | 1,500 | 124億9893万 | -5.6% | 6.33 | 0.81 |
08/27 | 2,205 | 2,233 | 2,205 | 2,210 | +0.23% | 400 | 124億1467万 | -6.67% | 6.29 | 0.81 |
08/26 | 2,218 | 2,218 | 2,190 | 2,205 | +0.68% | 600 | 123億8658万 | -7.39% | 6.28 | 0.8 |
08/23 | 2,227 | 2,227 | 2,183 | 2,190 | -1.88% | 1,600 | 123億232万 | -8.52% | 6.23 | 0.8 |
08/22 | 2,232 | 2,232 | 2,232 | 2,232 | +1.32% | 500 | 125億3826万 | -7.23% | 6.35 | 0.81 |
08/21 | 2,203 | 2,203 | 2,203 | 2,203 | -0.68% | 1,100 | 123億7535万 | -8.82% | 6.27 | 0.8 |
08/20 | 2,199 | 2,218 | 2,199 | 2,218 | +1.14% | 1,300 | 124億5961万 | -8.57% | 6.31 | 0.81 |
08/19 | 2,200 | 2,201 | 2,180 | 2,193 | +0.5% | 2,300 | 123億1917万 | -9.94% | 6.24 | 0.8 |
08/16 | 2,204 | 2,214 | 2,182 | 2,182 | -3.02% | 4,100 | 122億5738万 | -10.72% | 6.21 | 0.8 |
08/15 | 2,209 | 2,290 | 2,200 | 2,250 | -0.4% | 4,000 | 126億3937万 | -8.28% | 6.4 | 0.82 |
08/14 | 2,210 | 2,295 | 2,210 | 2,259 | +2.87% | 2,200 | 126億8993万 | -8.17% | 6.43 | 0.82 |
08/13 | 2,253 | 2,288 | 2,190 | 2,196 | -9.93% | 10,800 | 123億3603万 | -10.99% | 6.25 | 0.8 |
08/09 | 2,444 | 2,460 | 2,433 | 2,438 | -0.08% | 2,600 | 136億9546万 | -1.53% | 6.94 | 0.89 |
08/08 | 2,430 | 2,440 | 2,400 | 2,440 | -0.81% | 2,100 | 137億670万 | -1.41% | 6.94 | 0.89 |
08/07 | 2,466 | 2,466 | 2,460 | 2,460 | +1.28% | 400 | 138億1905万 | -0.57% | 7 | 0.9 |
08/06 | 2,399 | 2,429 | 2,398 | 2,429 | -0.61% | 1,600 | 136億4490万 | -1.82% | 6.91 | 0.89 |
08/05 | 2,460 | 2,472 | 2,444 | 2,444 | -0.65% | 2,900 | 137億2917万 | -1.25% | 6.96 | 0.89 |
08/02 | 2,480 | 2,480 | 2,457 | 2,460 | -1.01% | 600 | 138億1905万 | -0.65% | 7 | 0.9 |
08/01 | 2,480 | 2,522 | 2,480 | 2,485 | -1.78% | 2,100 | 139億5948万 | +0.4% | 7.07 | 0.91 |
07/31 | 2,530 | 2,530 | 2,530 | 2,530 | 0% | 600 | 142億1227万 | +2.26% | 7.2 | 0.92 |
07/30 | 2,515 | 2,530 | 2,515 | 2,530 | +0.64% | 400 | 142億1227万 | +2.26% | 7.2 | 0.92 |
07/29 | 2,514 | 2,530 | 2,513 | 2,514 | -0.87% | 1,100 | 141億2239万 | +1.53% | 7.16 | 0.92 |
07/26 | 2,541 | 2,541 | 2,536 | 2,536 | -0.28% | 500 | 142億4598万 | +2.34% | 7.22 | 0.93 |
07/25 | 2,514 | 2,543 | 2,514 | 2,543 | -0.59% | 1,100 | 142億8530万 | +2.75% | 7.24 | 0.93 |
07/24 | 2,524 | 2,558 | 2,514 | 2,558 | +2.08% | 1,600 | 143億6956万 | +3.4% | 7.28 | 0.93 |
07/23 | 2,525 | 2,525 | 2,502 | 2,506 | -0.32% | 1,100 | 140億7745万 | +1.42% | 7.13 | 0.91 |
07/22 | 2,530 | 2,530 | 2,474 | 2,514 | -0.63% | 1,500 | 141億2239万 | +1.78% | 7.16 | 0.92 |
07/19 | 2,509 | 2,530 | 2,504 | 2,530 | +1.61% | 1,000 | 142億1227万 | +2.43% | 7.2 | 0.92 |
07/18 | 2,480 | 2,499 | 2,477 | 2,490 | +0.4% | 1,200 | 139億8757万 | +0.81% | 7.09 | 0.91 |
07/17 | 2,460 | 2,485 | 2,450 | 2,480 | +0.81% | 2,900 | 139億3140万 | +0.32% | 7.06 | 0.9 |
07/16 | 2,500 | 2,500 | 2,449 | 2,460 | +0.9% | 2,800 | 138億1905万 | -0.53% | 7 | 0.9 |
07/12 | 2,427 | 2,470 | 2,407 | 2,438 | +0.74% | 3,500 | 136億9546万 | -1.53% | 6.94 | 0.89 |
07/11 | 2,420 | 2,420 | 2,399 | 2,420 | 0% | 2,700 | 135億9435万 | -2.46% | 6.89 | 0.88 |
07/10 | 2,416 | 2,423 | 2,415 | 2,420 | -0.04% | 1,000 | 135億9435万 | -2.65% | 6.89 | 0.88 |
07/09 | 2,420 | 2,424 | 2,412 | 2,421 | 0% | 1,100 | 135億9996万 | -2.77% | 6.89 | 0.88 |
07/08 | 2,427 | 2,427 | 2,412 | 2,421 | -0.25% | 1,300 | 135億9996万 | -3% | 6.89 | 0.88 |
07/05 | 2,403 | 2,427 | 2,402 | 2,427 | +0.71% | 1,400 | 136億3367万 | -2.92% | 6.91 | 0.89 |
07/04 | 2,435 | 2,435 | 2,410 | 2,410 | -1.03% | 1,900 | 135億3817万 | -3.83% | 6.86 | 0.88 |
07/03 | 2,442 | 2,462 | 2,435 | 2,435 | -0.2% | 4,100 | 136億7861万 | -3.14% | 6.93 | 0.89 |
07/02 | 2,450 | 2,450 | 2,436 | 2,440 | -1.17% | 2,400 | 137億670万 | -3.17% | 6.94 | 0.89 |
07/01 | 2,460 | 2,469 | 2,450 | 2,469 | +0.45% | 1,600 | 138億6960万 | -2.33% | 7.03 | 0.9 |
06/28 | 2,440 | 2,473 | 2,440 | 2,458 | +0.74% | 2,800 | 138億781万 | -2.81% | 7.64 | 1 |
06/27 | 2,478 | 2,480 | 2,436 | 2,440 | -0.49% | 4,800 | 137億670万 | -3.56% | 7.58 | 0.99 |
06/26 | 2,499 | 2,499 | 2,448 | 2,452 | -3.65% | 6,700 | 137億7411万 | -3.16% | 7.62 | 1 |
06/25 | 2,560 | 2,560 | 2,530 | 2,545 | -0.82% | 7,900 | 142億9653万 | +0.43% | 7.91 | 1.03 |
06/24 | 2,574 | 2,574 | 2,532 | 2,566 | -0.31% | 4,300 | 144億1450万 | +1.42% | 7.97 | 1.04 |
06/21 | 2,518 | 2,574 | 2,511 | 2,574 | +4.21% | 5,200 | 144億5944万 | +1.9% | 8 | 1.05 |
06/20 | 2,471 | 2,521 | 2,470 | 2,470 | -0.96% | 3,000 | 138億7522万 | -1.98% | 7.68 | 1 |
06/19 | 2,466 | 2,494 | 2,465 | 2,494 | +0.08% | 1,000 | 140億1004万 | -0.95% | 7.75 | 1.01 |
06/18 | 2,472 | 2,492 | 2,451 | 2,492 | +0.08% | 1,800 | 139億9881万 | -0.99% | 7.74 | 1.01 |