株価チャート
2019/07/02~2019/11/27
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 |
11/27 | 2,242 | 2,255 | 2,218 | 2,255 | +1.44% | 12,900 | 306億1162万 | +4.98% | 12.09 | 1.51 |
11/26 | 2,250 | 2,250 | 2,206 | 2,223 | -0.58% | 15,600 | 301億7722万 | +3.93% | 11.92 | 1.49 |
11/25 | 2,250 | 2,265 | 2,213 | 2,236 | -0.27% | 16,000 | 303億5370万 | +4.98% | 11.99 | 1.5 |
11/22 | 2,230 | 2,254 | 2,222 | 2,242 | +0.76% | 15,200 | 304億3515万 | +5.7% | 12.02 | 1.51 |
11/21 | 2,200 | 2,230 | 2,166 | 2,225 | +0.23% | 12,400 | 302億437万 | +5.3% | 11.93 | 1.49 |
11/20 | 2,220 | 2,220 | 2,182 | 2,220 | -0.22% | 17,000 | 301億3650万 | +5.36% | 11.9 | 1.49 |
11/19 | 2,250 | 2,250 | 2,212 | 2,225 | -0.45% | 22,600 | 302億437万 | +6.1% | 11.93 | 1.49 |
11/18 | 2,228 | 2,273 | 2,200 | 2,235 | +3.23% | 45,600 | 303億4012万 | +7.04% | 11.98 | 1.5 |
11/15 | 2,155 | 2,181 | 2,151 | 2,165 | +0.79% | 69,900 | 293億8987万 | +4.14% | 11.6 | 1.45 |
11/14 | 2,177 | 2,184 | 2,123 | 2,148 | -1.1% | 16,200 | 291億5910万 | +3.67% | 11.51 | 1.44 |
11/13 | 2,195 | 2,195 | 2,160 | 2,172 | -0.32% | 16,300 | 294億8490万 | +5.13% | 11.64 | 1.46 |
11/12 | 2,160 | 2,179 | 2,149 | 2,179 | +1.16% | 21,800 | 295億7992万 | +5.88% | 11.68 | 1.46 |
11/11 | 2,150 | 2,176 | 2,138 | 2,154 | +0.61% | 26,000 | 292億4055万 | +5.07% | 11.55 | 1.45 |
11/08 | 2,169 | 2,172 | 2,118 | 2,141 | +0.71% | 22,800 | 290億6407万 | +4.8% | 11.48 | 1.44 |
11/07 | 2,127 | 2,134 | 2,114 | 2,126 | -0.19% | 12,700 | 288億6045万 | +4.32% | 11.4 | 1.43 |
11/06 | 2,175 | 2,178 | 2,109 | 2,130 | -1.89% | 20,700 | 289億1475万 | +4.93% | 11.42 | 1.43 |
11/05 | 2,100 | 2,172 | 2,098 | 2,171 | +5.18% | 49,700 | 294億7132万 | +7.42% | 11.64 | 1.46 |
11/01 | 2,084 | 2,095 | 2,056 | 2,064 | -0.96% | 48,700 | 280億1880万 | +2.64% | 11.06 | 1.39 |
10/31 | 2,068 | 2,084 | 2,047 | 2,084 | +1.41% | 24,300 | 282億9030万 | +3.99% | 11.17 | 1.4 |
10/30 | 2,049 | 2,072 | 2,038 | 2,055 | +0.98% | 25,200 | 278億9662万 | +2.9% | 11.02 | 1.38 |
10/29 | 2,055 | 2,064 | 2,035 | 2,035 | -0.63% | 15,300 | 276億2512万 | +2.21% | 10.91 | 1.37 |
10/28 | 2,070 | 2,088 | 2,037 | 2,048 | -0.73% | 17,800 | 278億160万 | +3.07% | 10.98 | 1.38 |
10/25 | 2,055 | 2,064 | 2,032 | 2,063 | +0.93% | 11,900 | 280億522万 | +4.19% | 11.06 | 1.39 |
10/24 | 2,075 | 2,075 | 2,039 | 2,044 | -1.11% | 12,000 | 277億4730万 | +3.55% | 10.96 | 1.37 |
10/23 | 2,038 | 2,068 | 2,018 | 2,067 | +2.48% | 13,400 | 280億5952万 | +4.98% | 11.08 | 1.39 |
10/21 | 2,033 | 2,033 | 2,014 | 2,017 | +0.9% | 6,200 | 273億8077万 | +2.86% | 10.81 | 1.35 |
10/18 | 2,014 | 2,039 | 1,992 | 1,999 | -0.65% | 10,100 | 271億3642万 | +2.3% | 10.72 | 1.34 |
10/17 | 2,055 | 2,055 | 1,988 | 2,012 | -2.09% | 15,400 | 273億1290万 | +3.29% | 10.78 | 1.35 |
10/16 | 2,068 | 2,087 | 2,044 | 2,055 | 0% | 26,200 | 278億9662万 | +5.82% | 11.02 | 1.38 |
10/15 | 2,024 | 2,057 | 2,010 | 2,055 | +3.47% | 19,900 | 278億9662万 | +6.26% | 11.02 | 1.38 |
10/11 | 1,971 | 1,998 | 1,971 | 1,986 | -0.1% | 13,700 | 269億5995万 | +3.12% | 10.65 | 1.33 |
10/10 | 2,011 | 2,011 | 1,970 | 1,988 | -0.9% | 9,300 | 269億8710万 | +3.65% | 10.66 | 1.33 |
10/09 | 2,020 | 2,034 | 1,998 | 2,006 | -0.15% | 27,800 | 272億3145万 | +4.92% | 10.75 | 1.35 |
10/08 | 2,007 | 2,013 | 1,988 | 2,009 | +1.06% | 11,600 | 272億7217万 | +5.57% | 10.77 | 1.35 |
10/07 | 2,010 | 2,025 | 1,960 | 1,988 | +0.66% | 14,700 | 269億8710万 | +4.85% | 10.66 | 1.33 |
10/04 | 1,977 | 1,985 | 1,953 | 1,975 | +0.41% | 16,600 | 268億1062万 | +4.55% | 10.59 | 1.33 |
10/03 | 1,970 | 1,993 | 1,961 | 1,967 | -1.35% | 15,600 | 267億202万 | +4.52% | 10.54 | 1.32 |
10/02 | 2,007 | 2,007 | 1,982 | 1,994 | -0.65% | 17,300 | 270億6855万 | +6.29% | 10.69 | 1.34 |
10/01 | 1,920 | 2,013 | 1,920 | 2,007 | +4.53% | 28,000 | 272億4502万 | +7.38% | 10.76 | 1.35 |
09/30 | 1,910 | 1,943 | 1,900 | 1,920 | +0.58% | 15,700 | 260億6400万 | +3% | 10.29 | 1.29 |
09/27 | 1,938 | 1,938 | 1,888 | 1,909 | -0.73% | 19,300 | 259億1467万 | +2.47% | 10.23 | 1.28 |
09/26 | 1,905 | 1,931 | 1,905 | 1,923 | +1.64% | 31,900 | 261億472万 | +3.28% | 10.31 | 1.29 |
09/25 | 1,901 | 1,901 | 1,883 | 1,892 | -0.47% | 9,400 | 256億8390万 | +1.56% | 10.14 | 1.27 |
09/24 | 1,931 | 1,931 | 1,889 | 1,901 | -0.78% | 22,600 | 258億607万 | +2.04% | 10.19 | 1.28 |
09/20 | 1,933 | 1,933 | 1,901 | 1,916 | -0.42% | 14,300 | 260億970万 | +2.84% | 10.27 | 1.29 |
09/19 | 1,890 | 1,934 | 1,890 | 1,924 | +1.91% | 21,900 | 261億1830万 | +3.33% | 10.31 | 1.29 |
09/18 | 1,900 | 1,910 | 1,871 | 1,888 | -1.26% | 16,000 | 256億2960万 | +1.45% | 10.12 | 1.27 |
09/17 | 1,928 | 1,928 | 1,902 | 1,912 | +0.37% | 13,900 | 259億5540万 | +2.74% | 10.25 | 1.28 |
09/13 | 1,888 | 1,916 | 1,867 | 1,905 | +1.65% | 27,100 | 258億6037万 | +2.36% | 10.21 | 1.28 |
09/12 | 1,860 | 1,889 | 1,860 | 1,874 | +1.63% | 17,700 | 254億3955万 | +0.48% | 10.04 | 1.26 |
09/11 | 1,874 | 1,874 | 1,830 | 1,844 | -0.43% | 27,600 | 250億3230万 | -1.39% | 9.88 | 1.24 |
09/10 | 1,851 | 1,869 | 1,841 | 1,852 | +0.05% | 17,400 | 251億4090万 | -1.28% | 9.93 | 1.24 |
09/09 | 1,861 | 1,880 | 1,838 | 1,851 | -0.86% | 17,800 | 251億2732万 | -1.59% | 9.92 | 1.24 |
09/06 | 1,841 | 1,891 | 1,841 | 1,867 | +1.41% | 11,500 | 253億4452万 | -1.11% | 10.01 | 1.25 |
09/05 | 1,803 | 1,841 | 1,803 | 1,841 | +2.05% | 10,000 | 249億9157万 | -3% | 9.87 | 1.24 |
09/04 | 1,837 | 1,837 | 1,803 | 1,804 | -1.04% | 6,700 | 244億8930万 | -5.4% | 9.67 | 1.21 |
09/03 | 1,791 | 1,835 | 1,791 | 1,823 | +1.56% | 18,700 | 247億4722万 | -4.9% | 9.77 | 1.22 |
09/02 | 1,837 | 1,837 | 1,792 | 1,795 | -2.29% | 19,500 | 243億6712万 | -6.75% | 9.62 | 1.21 |
08/30 | 1,814 | 1,848 | 1,814 | 1,837 | +1.6% | 16,200 | 249億3727万 | -4.97% | 9.85 | 1.23 |
08/29 | 1,806 | 1,821 | 1,803 | 1,808 | +0.17% | 8,900 | 245億4360万 | -6.85% | 9.69 | 1.21 |
08/28 | 1,803 | 1,814 | 1,803 | 1,805 | 0% | 6,700 | 245億287万 | -7.39% | 9.68 | 1.21 |
08/27 | 1,828 | 1,844 | 1,805 | 1,805 | -0.82% | 6,400 | 245億287万 | -7.86% | 9.68 | 1.21 |
08/26 | 1,861 | 1,861 | 1,788 | 1,820 | -3.45% | 32,800 | 247億650万 | -7.47% | 9.76 | 1.22 |
08/23 | 1,895 | 1,895 | 1,865 | 1,885 | +0.16% | 7,300 | 255億8887万 | -4.56% | 10.1 | 1.27 |
08/22 | 1,899 | 1,899 | 1,865 | 1,882 | -0.16% | 7,600 | 255億4815万 | -4.85% | 10.09 | 1.26 |
08/21 | 1,910 | 1,917 | 1,881 | 1,885 | -3.18% | 16,200 | 255億8887万 | -5.04% | 10.1 | 1.27 |
08/20 | 1,907 | 1,951 | 1,907 | 1,947 | +2.2% | 8,800 | 264億3052万 | -2.16% | 10.44 | 1.31 |
08/19 | 1,907 | 1,927 | 1,905 | 1,905 | -0.1% | 2,300 | 258億6037万 | -4.65% | 10.21 | 1.28 |
08/16 | 1,893 | 1,944 | 1,885 | 1,907 | +0.85% | 9,000 | 258億8752万 | -5.03% | 10.22 | 1.28 |
08/15 | 1,863 | 1,901 | 1,863 | 1,891 | -0.63% | 16,900 | 256億7032万 | -6.29% | 10.14 | 1.27 |
08/14 | 1,887 | 1,906 | 1,878 | 1,903 | +1.17% | 7,400 | 258億3322万 | -6.3% | 10.2 | 1.28 |
08/13 | 1,920 | 1,920 | 1,870 | 1,881 | -1.78% | 14,600 | 255億3457万 | -8.06% | 10.08 | 1.26 |
08/09 | 2,021 | 2,021 | 1,914 | 1,915 | -4.3% | 36,700 | 259億9612万 | -7.08% | 10.26 | 1.29 |
08/08 | 2,025 | 2,032 | 1,980 | 2,001 | +0.81% | 8,100 | 271億6357万 | -3.66% | 10.73 | 1.34 |
08/07 | 1,972 | 2,010 | 1,968 | 1,985 | -0.4% | 5,000 | 269億4637万 | -4.89% | 10.64 | 1.33 |
08/06 | 1,963 | 1,993 | 1,921 | 1,993 | +0.71% | 16,400 | 270億5497万 | -5% | 10.68 | 1.34 |
08/05 | 2,033 | 2,033 | 1,970 | 1,979 | -2.66% | 17,200 | 268億6492万 | -6.12% | 10.61 | 1.33 |
08/02 | 2,081 | 2,110 | 2,032 | 2,033 | -3.56% | 14,400 | 275億9797万 | -3.83% | 10.9 | 1.37 |
08/01 | 2,075 | 2,116 | 2,064 | 2,108 | +1.59% | 18,600 | 286億1610万 | -0.43% | 11.3 | 1.42 |
07/31 | 2,059 | 2,104 | 2,052 | 2,075 | +0.78% | 18,000 | 281億6812万 | -1.94% | 11.12 | 1.39 |
07/30 | 2,010 | 2,060 | 1,992 | 2,059 | +2.29% | 43,500 | 279億5092万 | -2.83% | 11.04 | 1.38 |
07/29 | 2,009 | 2,021 | 2,001 | 2,013 | +0.25% | 6,400 | 273億2647万 | -5.18% | 10.79 | 1.35 |
07/26 | 2,020 | 2,020 | 1,999 | 2,008 | -1.28% | 10,300 | 272億5860万 | -5.77% | 10.76 | 1.35 |
07/25 | 2,020 | 2,044 | 2,007 | 2,034 | +1.29% | 14,500 | 276億1155万 | -4.95% | 10.9 | 1.37 |
07/24 | 2,047 | 2,052 | 1,989 | 2,008 | -1.67% | 16,900 | 272億5860万 | -6.47% | 10.76 | 1.35 |
07/23 | 2,020 | 2,045 | 2,018 | 2,042 | +1.19% | 10,900 | 277億2015万 | -5.11% | 10.95 | 1.37 |
07/22 | 2,022 | 2,029 | 1,990 | 2,018 | +0.45% | 10,700 | 273億9435万 | -6.49% | 10.82 | 1.36 |
07/19 | 2,003 | 2,018 | 1,982 | 2,009 | +1.67% | 25,200 | 272億7217万 | -7.16% | 10.77 | 1.35 |
07/18 | 2,032 | 2,032 | 1,972 | 1,976 | -3.04% | 37,000 | 268億2420万 | -8.98% | 10.59 | 1.33 |
07/17 | 2,064 | 2,064 | 2,000 | 2,038 | +0.2% | 34,800 | 276億6585万 | -6.47% | 10.92 | 1.37 |
07/16 | 2,133 | 2,133 | 2,016 | 2,034 | -4.86% | 59,300 | 276億1155万 | -6.83% | 10.9 | 1.37 |
07/12 | 2,172 | 2,172 | 2,116 | 2,138 | -1.02% | 9,500 | 290億2335万 | -2.33% | 11.46 | 1.44 |
07/11 | 2,199 | 2,199 | 2,123 | 2,160 | +0.09% | 14,400 | 293億2200万 | -1.46% | 11.58 | 1.45 |
07/10 | 2,210 | 2,210 | 2,145 | 2,158 | -1.82% | 19,100 | 292億9485万 | -1.42% | 11.57 | 1.45 |
07/09 | 2,290 | 2,290 | 2,188 | 2,198 | -3.47% | 20,400 | 298億3785万 | +0.5% | 11.78 | 1.48 |
07/08 | 2,322 | 2,322 | 2,260 | 2,277 | +0.22% | 20,600 | 309億1027万 | +4.4% | 12.21 | 1.53 |
07/05 | 2,299 | 2,338 | 2,243 | 2,272 | -1.17% | 28,200 | 308億4240万 | +4.7% | 12.18 | 1.53 |
07/04 | 2,279 | 2,313 | 2,250 | 2,299 | +1.86% | 10,200 | 312億892万 | +6.48% | 12.32 | 1.54 |
07/03 | 2,250 | 2,273 | 2,214 | 2,257 | -0.66% | 8,900 | 306億3877万 | +4.98% | 12.1 | 1.52 |
07/02 | 2,234 | 2,288 | 2,217 | 2,272 | +1.7% | 46,900 | 308億4240万 | +5.97% | 12.18 | 1.53 |