株価チャート
2019/06/07~2019/11/01
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 |
11/01 | 829 | 833 | 828 | 832 | -1.19% | 559,500 | 1666億8570万 | +2.97% | 8.93 | 1.1 |
10/31 | 840 | 842 | 835 | 842 | +0.6% | 545,100 | 1686億8914万 | +4.47% | 9.04 | 1.12 |
10/30 | 830 | 840 | 828 | 837 | 0% | 1,166,900 | 1676億8742万 | +4.23% | 8.98 | 1.11 |
10/29 | 837 | 838 | 830 | 837 | +0.72% | 585,600 | 1676億8742万 | +4.63% | 8.98 | 1.11 |
10/28 | 839 | 839 | 825 | 831 | -0.48% | 569,800 | 1664億8536万 | +4.14% | 8.92 | 1.1 |
10/25 | 837 | 838 | 831 | 835 | +0.36% | 481,400 | 1672億8673万 | +5.03% | 8.96 | 1.11 |
10/24 | 834 | 837 | 829 | 832 | +0.48% | 636,400 | 1666億8570万 | +4.92% | 8.93 | 1.1 |
10/23 | 819 | 828 | 813 | 828 | +1.1% | 548,100 | 1658億8433万 | +4.81% | 8.89 | 1.1 |
10/21 | 816 | 827 | 816 | 819 | +0.37% | 374,100 | 1640億8124万 | +4.2% | 8.79 | 1.09 |
10/18 | 816 | 824 | 814 | 816 | +0.25% | 446,000 | 1634億8021万 | +4.35% | 8.76 | 1.08 |
10/17 | 814 | 820 | 810 | 814 | -0.49% | 516,200 | 1630億7952万 | +4.63% | 8.74 | 1.08 |
10/16 | 823 | 831 | 815 | 818 | +0.62% | 1,001,900 | 1638億8089万 | +5.68% | 8.78 | 1.08 |
10/15 | 810 | 820 | 808 | 813 | +3.3% | 973,100 | 1628億7918万 | +5.58% | 8.73 | 1.08 |
10/11 | 784 | 789 | 776 | 787 | +0.9% | 637,200 | 1576億7025万 | +2.88% | 8.45 | 1.04 |
10/10 | 779 | 783 | 764 | 780 | 0% | 603,600 | 1562億6784万 | +2.36% | 8.37 | 1.03 |
10/09 | 774 | 781 | 770 | 780 | -0.13% | 633,100 | 1562億6784万 | +2.9% | 8.37 | 1.03 |
10/08 | 781 | 786 | 773 | 781 | +1.03% | 585,300 | 1564億6819万 | +3.44% | 8.38 | 1.04 |
10/07 | 773 | 776 | 766 | 773 | +0.52% | 531,000 | 1548億6544万 | +2.79% | 8.3 | 1.02 |
10/04 | 778 | 787 | 765 | 769 | -1.66% | 925,600 | 1540億6407万 | +2.67% | 8.25 | 1.02 |
10/03 | 783 | 785 | 774 | 782 | -2.86% | 926,600 | 1566億6853万 | +4.69% | 8.39 | 1.04 |
10/02 | 803 | 811 | 801 | 805 | -0.49% | 981,000 | 1612億7643万 | +8.34% | 8.64 | 1.07 |
10/01 | 804 | 812 | 803 | 809 | +0.62% | 1,060,800 | 1620億7780万 | +9.47% | 8.68 | 1.07 |
09/30 | 792 | 807 | 785 | 804 | +1.26% | 1,331,000 | 1610億7609万 | +9.54% | 8.63 | 1.07 |
09/27 | 781 | 795 | 781 | 794 | +0.51% | 1,661,100 | 1590億7265万 | +8.77% | 8.52 | 1.05 |
09/26 | 786 | 798 | 786 | 790 | +2.2% | 1,328,500 | 1582億7128万 | +8.97% | 8.48 | 1.05 |
09/25 | 759 | 776 | 754 | 773 | +0.78% | 564,900 | 1548億6544万 | +7.21% | 8.3 | 1.02 |
09/24 | 769 | 779 | 764 | 767 | +0.39% | 469,100 | 1536億6338万 | +6.82% | 8.23 | 1.02 |
09/20 | 779 | 779 | 762 | 764 | -2.05% | 579,600 | 1530億6235万 | +7% | 8.2 | 1.01 |
09/19 | 774 | 785 | 771 | 780 | +1.56% | 667,000 | 1562億6784万 | +9.86% | 8.37 | 1.03 |
09/18 | 780 | 780 | 764 | 768 | -0.52% | 634,500 | 1538億6372万 | +8.78% | 8.24 | 1.02 |
09/17 | 765 | 779 | 762 | 772 | +1.45% | 1,117,800 | 1546億6510万 | +10.13% | 8.29 | 1.02 |
09/13 | 743 | 762 | 738 | 761 | +3.54% | 1,264,400 | 1524億6132万 | +9.03% | 8.17 | 1.01 |
09/12 | 734 | 740 | 731 | 735 | +1.38% | 811,300 | 1472億5239万 | +5.76% | 7.89 | 0.97 |
09/11 | 716 | 726 | 705 | 725 | +1.4% | 770,000 | 1452億4896万 | +4.47% | 7.78 | 0.96 |
09/10 | 712 | 719 | 710 | 715 | +0.99% | 611,000 | 1432億4552万 | +3.17% | 7.67 | 0.95 |
09/09 | 705 | 709 | 701 | 708 | +0.43% | 328,600 | 1418億4312万 | +2.16% | 7.6 | 0.94 |
09/06 | 705 | 714 | 703 | 705 | -0.14% | 351,800 | 1412億4209万 | +1.59% | 7.57 | 0.93 |
09/05 | 703 | 712 | 699 | 706 | +1.73% | 595,600 | 1414億4243万 | +1.44% | 7.58 | 0.94 |
09/04 | 691 | 697 | 690 | 694 | -1% | 493,600 | 1390億3831万 | -0.43% | 7.45 | 0.92 |
09/03 | 699 | 705 | 698 | 701 | +0.43% | 292,600 | 1404億4072万 | +0.29% | 7.52 | 0.93 |
09/02 | 701 | 702 | 693 | 698 | -1.55% | 492,600 | 1398億3969万 | -0.57% | 7.49 | 0.93 |
08/30 | 705 | 710 | 699 | 709 | +1.14% | 659,800 | 1420億4346万 | +0.71% | 7.61 | 0.94 |
08/29 | 705 | 705 | 694 | 701 | +0.43% | 455,500 | 1404億4072万 | -0.85% | 7.52 | 0.93 |
08/28 | 706 | 711 | 696 | 698 | -0.85% | 520,700 | 1398億3969万 | -1.55% | 7.49 | 0.93 |
08/27 | 704 | 713 | 699 | 704 | +2.18% | 767,100 | 1410億4175万 | -0.85% | 7.56 | 0.93 |
08/26 | 680 | 693 | 678 | 689 | -0.29% | 750,900 | 1380億3660万 | -3.09% | 7.4 | 0.91 |
08/23 | 698 | 698 | 689 | 691 | -0.43% | 440,700 | 1384億3728万 | -2.95% | 7.42 | 0.92 |
08/22 | 689 | 694 | 685 | 694 | +0.87% | 489,200 | 1390億3831万 | -2.8% | 7.45 | 0.92 |
08/21 | 691 | 694 | 685 | 688 | -0.43% | 373,500 | 1378億3625万 | -3.78% | 7.38 | 0.91 |
08/20 | 685 | 692 | 683 | 691 | +1.02% | 319,300 | 1384億3728万 | -3.76% | 7.42 | 0.92 |
08/19 | 679 | 687 | 676 | 684 | +1.79% | 480,500 | 1370億3488万 | -5% | 7.34 | 0.91 |
08/16 | 660 | 673 | 659 | 672 | +0.9% | 454,600 | 1346億3076万 | -7.05% | 7.21 | 0.89 |
08/15 | 654 | 667 | 653 | 666 | -0.15% | 582,300 | 1334億2870万 | -8.14% | 7.15 | 0.88 |
08/14 | 656 | 667 | 651 | 667 | +1.68% | 891,900 | 1336億2904万 | -8.25% | 7.16 | 0.88 |
08/13 | 678 | 678 | 653 | 656 | -4.37% | 1,015,700 | 1314億2526万 | -10.14% | 7.04 | 0.87 |
08/09 | 692 | 706 | 683 | 686 | -0.87% | 694,700 | 1374億3557万 | -6.54% | 7.36 | 0.91 |
08/08 | 707 | 720 | 681 | 692 | -1.84% | 1,475,600 | 1386億3763万 | -5.98% | 7.43 | 0.92 |
08/07 | 701 | 710 | 697 | 705 | -1.12% | 887,900 | 1412億4209万 | -4.47% | 7.57 | 0.93 |
08/06 | 690 | 713 | 689 | 713 | -0.28% | 614,700 | 1428億4484万 | -3.52% | 7.65 | 0.95 |
08/05 | 718 | 722 | 707 | 715 | -1.52% | 595,300 | 1432億4552万 | -3.51% | 7.67 | 0.95 |
08/02 | 735 | 746 | 721 | 726 | -2.29% | 1,048,000 | 1454億4930万 | -2.02% | 7.79 | 0.96 |
08/01 | 739 | 743 | 730 | 743 | -1.46% | 1,073,900 | 1488億5514万 | +0.27% | 7.98 | 0.98 |
07/31 | 740 | 759 | 738 | 754 | +1.34% | 1,033,800 | 1510億5892万 | +2.03% | 8.09 | 1 |
07/30 | 755 | 757 | 741 | 744 | -1.46% | 684,200 | 1490億5548万 | +0.81% | 7.99 | 0.99 |
07/29 | 763 | 763 | 749 | 755 | -1.69% | 587,800 | 1512億5926万 | +2.3% | 8.1 | 1 |
07/26 | 769 | 774 | 766 | 768 | -0.13% | 674,300 | 1538億6372万 | +4.21% | 8.24 | 1.02 |
07/25 | 760 | 774 | 757 | 769 | +2.81% | 1,044,000 | 1540億6407万 | +4.34% | 8.25 | 1.02 |
07/24 | 741 | 752 | 738 | 748 | +2.61% | 900,400 | 1498億5686万 | +1.63% | 8.03 | 0.99 |
07/23 | 726 | 731 | 723 | 729 | +0.97% | 574,500 | 1460億5033万 | -0.95% | 7.83 | 0.97 |
07/22 | 734 | 738 | 720 | 722 | -1.37% | 467,800 | 1446億4793万 | -2.04% | 7.75 | 0.96 |
07/19 | 728 | 738 | 721 | 732 | +0.97% | 471,700 | 1466億5136万 | -0.95% | 7.86 | 0.97 |
07/18 | 731 | 739 | 721 | 725 | -1.09% | 845,000 | 1452億4896万 | -1.89% | 7.78 | 0.96 |
07/17 | 742 | 746 | 732 | 733 | -2.53% | 1,281,000 | 1468億5171万 | -1.08% | 7.87 | 0.97 |
07/16 | 746 | 762 | 745 | 752 | +0.53% | 629,900 | 1506億5823万 | +1.35% | 8.07 | 1 |
07/12 | 745 | 752 | 741 | 748 | +0.27% | 540,000 | 1498億5686万 | +0.67% | 8.03 | 0.99 |
07/11 | 734 | 748 | 734 | 746 | +1.36% | 653,800 | 1494億5617万 | +0.4% | 8.01 | 0.99 |
07/10 | 732 | 740 | 722 | 736 | +1.8% | 869,300 | 1474億5274万 | -0.94% | 7.9 | 0.98 |
07/09 | 737 | 738 | 720 | 723 | -2.03% | 554,300 | 1448億4827万 | -2.56% | 7.76 | 0.96 |
07/08 | 743 | 750 | 738 | 738 | -0.81% | 556,200 | 1478億5342万 | -0.54% | 7.92 | 0.98 |
07/05 | 749 | 753 | 742 | 744 | +0.27% | 821,300 | 1490億5548万 | +0.4% | 7.99 | 0.99 |
07/04 | 749 | 749 | 740 | 742 | +0.41% | 504,000 | 1486億5480万 | +0.41% | 7.96 | 0.98 |
07/03 | 739 | 742 | 730 | 739 | -0.54% | 671,500 | 1480億5377万 | 0% | 7.93 | 0.98 |
07/02 | 748 | 753 | 743 | 743 | -0.67% | 456,500 | 1488億5514万 | +0.68% | 7.98 | 0.98 |
07/01 | 738 | 749 | 732 | 748 | +3.89% | 747,000 | 1498億5686万 | +1.63% | 8.03 | 0.99 |
06/28 | 723 | 734 | 712 | 720 | +0.56% | 707,900 | 1442億4724万 | -1.91% | 7.73 | 0.95 |
06/27 | 711 | 717 | 702 | 716 | +0.85% | 848,700 | 1434億4587万 | -2.32% | 7.69 | 0.95 |
06/26 | 715 | 716 | 706 | 710 | -2.47% | 798,400 | 1422億4381万 | -3.14% | 7.62 | 0.94 |
06/25 | 729 | 737 | 724 | 728 | -1.75% | 712,600 | 1458億4999万 | -0.68% | 7.81 | 0.97 |
06/24 | 742 | 744 | 733 | 741 | +0.68% | 339,500 | 1484億5445万 | +1.09% | 7.95 | 0.98 |
06/21 | 754 | 754 | 736 | 736 | -2.39% | 577,400 | 1474億5274万 | +0.41% | 7.9 | 0.98 |
06/20 | 762 | 764 | 750 | 754 | 0% | 469,000 | 1510億5892万 | +2.72% | 8.09 | 1 |
06/19 | 752 | 756 | 747 | 754 | +2.03% | 415,400 | 1510億5892万 | +2.86% | 8.09 | 1 |
06/18 | 753 | 759 | 739 | 739 | -2.25% | 578,900 | 1480億5377万 | +0.96% | 7.93 | 0.98 |
06/17 | 757 | 767 | 756 | 756 | -0.53% | 664,300 | 1514億5960万 | +3.28% | 8.11 | 1 |
06/14 | 761 | 767 | 751 | 760 | +0.66% | 616,900 | 1522億6098万 | +3.68% | 8.16 | 1.01 |
06/13 | 756 | 761 | 741 | 755 | -1.05% | 766,000 | 1512億5926万 | +3.28% | 8.1 | 1 |
06/12 | 756 | 766 | 755 | 763 | -0.52% | 611,600 | 1528億6201万 | +4.52% | 8.19 | 1.01 |
06/11 | 762 | 771 | 759 | 767 | +0.66% | 550,200 | 1536億6338万 | +5.21% | 8.23 | 1.02 |
06/10 | 753 | 762 | 752 | 762 | +1.46% | 625,800 | 1526億6166万 | +4.53% | 8.18 | 1.01 |
06/07 | 740 | 753 | 736 | 751 | +1.76% | 899,700 | 1504億5789万 | +3.16% | 8.06 | 1 |