株価チャート
2019/06/13～2019/11/08
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 |
| 11/08 | 1,675 | 1,687 | 1,669 | 1,684 | +1.02% | 38,200 | 218億3304万 | +4.66% | 7.25 | 0.71 |
| 11/07 | 1,660 | 1,673 | 1,654 | 1,667 | +0.42% | 33,700 | 216億1264万 | +3.99% | 7.17 | 0.7 |
| 11/06 | 1,668 | 1,670 | 1,653 | 1,660 | -0.18% | 56,700 | 215億2188万 | +4.01% | 7.14 | 0.7 |
| 11/05 | 1,660 | 1,669 | 1,652 | 1,663 | +0.36% | 31,700 | 215億6078万 | +4.53% | 7.16 | 0.7 |
| 11/01 | 1,646 | 1,659 | 1,629 | 1,657 | +0.61% | 23,200 | 214億8299万 | +4.54% | 7.13 | 0.7 |
| 10/31 | 1,660 | 1,660 | 1,642 | 1,647 | -0.54% | 19,300 | 213億5334万 | +4.24% | 7.09 | 0.69 |
| 10/30 | 1,637 | 1,660 | 1,625 | 1,656 | +1.53% | 70,900 | 214億7002万 | +5.08% | 7.13 | 0.69 |
| 10/29 | 1,639 | 1,639 | 1,624 | 1,631 | +0.25% | 17,000 | 211億4590万 | +3.82% | 7.02 | 0.68 |
| 10/28 | 1,639 | 1,639 | 1,617 | 1,627 | -0.55% | 17,400 | 210億9404万 | +3.9% | 7 | 0.68 |
| 10/25 | 1,640 | 1,640 | 1,627 | 1,636 | +0.37% | 18,300 | 212億1072万 | +4.8% | 7.04 | 0.69 |
| 10/24 | 1,635 | 1,635 | 1,610 | 1,630 | -0.31% | 32,300 | 211億3293万 | +4.69% | 7.02 | 0.68 |
| 10/23 | 1,621 | 1,637 | 1,606 | 1,635 | +0.74% | 37,300 | 211億9776万 | +5.28% | 7.04 | 0.69 |
| 10/21 | 1,615 | 1,631 | 1,615 | 1,623 | +0.5% | 22,700 | 210億4218万 | +4.84% | 6.98 | 0.68 |
| 10/18 | 1,610 | 1,616 | 1,607 | 1,615 | +0.56% | 30,900 | 209億3846万 | +4.67% | 6.95 | 0.68 |
| 10/17 | 1,602 | 1,609 | 1,600 | 1,606 | +0.12% | 29,300 | 208億2177万 | +4.42% | 6.91 | 0.67 |
| 10/16 | 1,610 | 1,622 | 1,601 | 1,604 | 0% | 38,200 | 207億9584万 | +4.56% | 6.9 | 0.67 |
| 10/15 | 1,601 | 1,614 | 1,591 | 1,604 | +0.88% | 54,800 | 207億9584万 | +4.91% | 6.9 | 0.67 |
| 10/11 | 1,586 | 1,590 | 1,569 | 1,590 | +0.38% | 36,900 | 206億1433万 | +4.33% | 6.84 | 0.67 |
| 10/10 | 1,576 | 1,584 | 1,567 | 1,584 | +0.83% | 20,300 | 205億3654万 | +4.21% | 6.82 | 0.66 |
| 10/09 | 1,557 | 1,571 | 1,554 | 1,571 | +0.9% | 34,400 | 203億6800万 | +3.63% | 6.76 | 0.66 |
| 10/08 | 1,547 | 1,559 | 1,547 | 1,557 | +0.71% | 37,900 | 201億8649万 | +2.98% | 6.7 | 0.65 |
| 10/07 | 1,516 | 1,546 | 1,508 | 1,546 | +1.71% | 41,000 | 200億4387万 | +2.45% | 6.65 | 0.65 |
| 10/04 | 1,500 | 1,522 | 1,497 | 1,520 | +1.54% | 29,400 | 197億678万 | +0.93% | 6.54 | 0.64 |
| 10/03 | 1,494 | 1,498 | 1,484 | 1,497 | -1.77% | 38,300 | 194億859万 | -0.4% | 6.44 | 0.63 |
| 10/02 | 1,514 | 1,526 | 1,502 | 1,524 | +0.07% | 56,500 | 197億5864万 | +1.53% | 6.56 | 0.64 |
| 10/01 | 1,519 | 1,532 | 1,519 | 1,523 | +1.53% | 20,600 | 197億4568万 | +1.67% | 6.55 | 0.64 |
| 09/30 | 1,517 | 1,517 | 1,489 | 1,500 | -1.45% | 30,800 | 194億4748万 | +0.27% | 6.46 | 0.63 |
| 09/27 | 1,544 | 1,544 | 1,510 | 1,522 | -0.46% | 20,000 | 197億3271万 | +1.87% | 6.55 | 0.64 |
| 09/26 | 1,538 | 1,544 | 1,523 | 1,529 | -0.26% | 46,000 | 198億2347万 | +2.55% | 6.58 | 0.64 |
| 09/25 | 1,533 | 1,535 | 1,520 | 1,533 | +0.26% | 21,300 | 198億7533万 | +2.96% | 6.6 | 0.64 |
| 09/24 | 1,525 | 1,539 | 1,522 | 1,529 | -0.07% | 24,900 | 198億2347万 | +2.89% | 6.58 | 0.64 |
| 09/20 | 1,520 | 1,532 | 1,511 | 1,530 | +0.99% | 25,100 | 198億3643万 | +3.17% | 6.58 | 0.64 |
| 09/19 | 1,511 | 1,522 | 1,511 | 1,515 | +0.26% | 21,000 | 196億4196万 | +2.3% | 6.52 | 0.64 |
| 09/18 | 1,520 | 1,531 | 1,508 | 1,511 | -0.92% | 42,300 | 195億9010万 | +2.16% | 6.5 | 0.63 |
| 09/17 | 1,511 | 1,535 | 1,511 | 1,525 | +0.2% | 52,500 | 197億7161万 | +3.32% | 6.56 | 0.64 |
| 09/13 | 1,520 | 1,527 | 1,507 | 1,522 | +0.93% | 56,600 | 197億3271万 | +3.33% | 6.55 | 0.64 |
| 09/12 | 1,500 | 1,521 | 1,500 | 1,508 | +0.47% | 66,000 | 195億5120万 | +2.79% | 6.49 | 0.63 |
| 09/11 | 1,498 | 1,502 | 1,495 | 1,501 | +0.4% | 40,000 | 194億6045万 | +2.6% | 6.46 | 0.63 |
| 09/10 | 1,500 | 1,505 | 1,490 | 1,495 | -0.33% | 24,900 | 193億8266万 | +2.47% | 6.43 | 0.63 |
| 09/09 | 1,485 | 1,500 | 1,485 | 1,500 | +1.01% | 18,900 | 194億4748万 | +3.02% | 6.46 | 0.63 |
| 09/06 | 1,491 | 1,500 | 1,485 | 1,485 | -0.13% | 7,400 | 192億5301万 | +2.2% | 6.39 | 0.62 |
| 09/05 | 1,480 | 1,503 | 1,480 | 1,487 | +0.47% | 29,900 | 192億7894万 | +2.48% | 6.4 | 0.62 |
| 09/04 | 1,480 | 1,490 | 1,480 | 1,480 | -0.8% | 19,800 | 191億8818万 | +2.07% | 6.37 | 0.62 |
| 09/03 | 1,478 | 1,493 | 1,475 | 1,492 | +0.95% | 27,700 | 193億4376万 | +2.9% | 6.42 | 0.63 |
| 09/02 | 1,471 | 1,485 | 1,468 | 1,478 | +0.34% | 37,000 | 191億6225万 | +2.07% | 6.36 | 0.62 |
| 08/30 | 1,472 | 1,476 | 1,459 | 1,473 | +0.14% | 28,300 | 190億9743万 | +1.73% | 6.34 | 0.62 |
| 08/29 | 1,455 | 1,475 | 1,455 | 1,471 | +1.1% | 30,700 | 190億7150万 | +1.66% | 6.33 | 0.62 |
| 08/28 | 1,457 | 1,468 | 1,445 | 1,455 | +0.9% | 35,200 | 188億6406万 | +0.62% | 6.26 | 0.61 |
| 08/27 | 1,462 | 1,462 | 1,438 | 1,442 | 0% | 24,800 | 186億9551万 | -0.21% | 6.21 | 0.61 |
| 08/26 | 1,463 | 1,463 | 1,429 | 1,442 | -1.64% | 40,500 | 186億9551万 | -0.21% | 6.21 | 0.61 |
| 08/23 | 1,464 | 1,469 | 1,454 | 1,466 | +0.14% | 13,500 | 190億667万 | +1.38% | 6.31 | 0.62 |
| 08/22 | 1,457 | 1,467 | 1,452 | 1,464 | +0.69% | 14,800 | 189億8074万 | +1.46% | 6.3 | 0.61 |
| 08/21 | 1,470 | 1,470 | 1,441 | 1,454 | -1.16% | 26,900 | 188億5109万 | +0.83% | 6.26 | 0.61 |
| 08/20 | 1,468 | 1,474 | 1,460 | 1,471 | +1.17% | 24,700 | 190億7150万 | +2.01% | 6.33 | 0.62 |
| 08/19 | 1,472 | 1,474 | 1,451 | 1,454 | -0.21% | 20,200 | 188億5109万 | +0.9% | 6.26 | 0.61 |
| 08/16 | 1,473 | 1,474 | 1,448 | 1,457 | -0.61% | 24,500 | 188億8999万 | +1.11% | 6.27 | 0.61 |
| 08/15 | 1,446 | 1,475 | 1,437 | 1,466 | -0.61% | 37,700 | 190億667万 | +1.73% | 6.31 | 0.62 |
| 08/14 | 1,498 | 1,498 | 1,455 | 1,475 | +1.86% | 64,200 | 191億2336万 | +2.5% | 6.35 | 0.62 |
| 08/13 | 1,466 | 1,466 | 1,431 | 1,448 | +1.47% | 45,600 | 187億7330万 | +0.7% | 6.23 | 0.61 |
| 08/09 | 1,429 | 1,454 | 1,422 | 1,427 | +2.29% | 43,300 | 185億104万 | -0.83% | 6.14 | 0.6 |
| 08/08 | 1,409 | 1,427 | 1,393 | 1,395 | -0.14% | 46,000 | 180億8616万 | -3.19% | 6 | 0.59 |
| 08/07 | 1,401 | 1,416 | 1,387 | 1,397 | -0.29% | 24,700 | 181億1209万 | -3.25% | 6.01 | 0.59 |
| 08/06 | 1,402 | 1,416 | 1,372 | 1,401 | -1.06% | 49,700 | 181億6395万 | -3.04% | 6.03 | 0.59 |
| 08/05 | 1,418 | 1,431 | 1,405 | 1,416 | -0.35% | 48,000 | 183億5843万 | -2.14% | 6.09 | 0.59 |
| 08/02 | 1,449 | 1,449 | 1,412 | 1,421 | -2% | 47,800 | 184億2325万 | -1.66% | 6.12 | 0.6 |
| 08/01 | 1,461 | 1,461 | 1,443 | 1,450 | -0.75% | 23,500 | 187億9923万 | +0.49% | 6.24 | 0.61 |
| 07/31 | 1,458 | 1,473 | 1,455 | 1,461 | -0.54% | 16,300 | 189億4185万 | +1.39% | 6.29 | 0.61 |
| 07/30 | 1,472 | 1,482 | 1,457 | 1,469 | +0.89% | 32,900 | 190億4557万 | +2.23% | 6.32 | 0.62 |
| 07/29 | 1,485 | 1,485 | 1,453 | 1,456 | -0.07% | 19,200 | 188億7702万 | +1.68% | 6.27 | 0.61 |
| 07/26 | 1,450 | 1,467 | 1,445 | 1,457 | -0.34% | 14,600 | 188億8999万 | +2.1% | 6.27 | 0.61 |
| 07/25 | 1,466 | 1,468 | 1,451 | 1,462 | +1.18% | 15,000 | 189億5481万 | +2.81% | 6.29 | 0.61 |
| 07/24 | 1,440 | 1,449 | 1,433 | 1,445 | +0.35% | 17,100 | 187億3441万 | +2.05% | 6.22 | 0.61 |
| 07/23 | 1,443 | 1,447 | 1,433 | 1,440 | -0.21% | 10,500 | 186億6958万 | +2.06% | 6.2 | 0.6 |
| 07/22 | 1,457 | 1,458 | 1,443 | 1,443 | -0.35% | 11,200 | 187億848万 | +2.56% | 6.21 | 0.61 |
| 07/19 | 1,434 | 1,450 | 1,415 | 1,448 | +2.84% | 27,900 | 187億7330万 | +3.28% | 6.23 | 0.61 |
| 07/18 | 1,439 | 1,439 | 1,406 | 1,408 | -2.15% | 33,700 | 182億5471万 | +0.72% | 6.06 | 0.59 |
| 07/17 | 1,442 | 1,445 | 1,428 | 1,439 | +0.21% | 15,400 | 186億5662万 | +3.01% | 6.19 | 0.6 |
| 07/16 | 1,459 | 1,469 | 1,436 | 1,436 | -1.71% | 42,100 | 186億1772万 | +2.94% | 6.18 | 0.6 |
| 07/12 | 1,458 | 1,470 | 1,447 | 1,461 | +0.21% | 28,000 | 189億4185万 | +4.88% | 6.29 | 0.61 |
| 07/11 | 1,443 | 1,458 | 1,443 | 1,458 | +1.32% | 17,600 | 189億295万 | +4.89% | 6.27 | 0.61 |
| 07/10 | 1,434 | 1,450 | 1,432 | 1,439 | +0.42% | 24,300 | 186億5662万 | +3.9% | 6.19 | 0.6 |
| 07/09 | 1,440 | 1,459 | 1,430 | 1,433 | -0.62% | 20,700 | 185億7883万 | +3.62% | 6.17 | 0.6 |
| 07/08 | 1,480 | 1,480 | 1,442 | 1,442 | -1.44% | 24,500 | 186億9551万 | +4.57% | 6.21 | 0.61 |
| 07/05 | 1,482 | 1,483 | 1,458 | 1,463 | -1.08% | 14,700 | 189億6778万 | +6.55% | 6.3 | 0.61 |
| 07/04 | 1,475 | 1,485 | 1,469 | 1,479 | +0.48% | 35,400 | 191億7522万 | +8.11% | 6.37 | 0.62 |
| 07/03 | 1,425 | 1,500 | 1,424 | 1,472 | +2.87% | 80,000 | 190億8446万 | +8.08% | 6.34 | 0.62 |
| 07/02 | 1,434 | 1,434 | 1,414 | 1,431 | -0.42% | 15,900 | 185億5290万 | +5.45% | 6.16 | 0.6 |
| 07/01 | 1,400 | 1,438 | 1,396 | 1,437 | +5.2% | 38,000 | 186億3069万 | +6.05% | 6.18 | 0.6 |
| 06/28 | 1,399 | 1,401 | 1,365 | 1,366 | -1.66% | 27,000 | 177億1018万 | +0.96% | 5.88 | 0.57 |
| 06/27 | 1,400 | 1,400 | 1,381 | 1,389 | +0.14% | 21,800 | 180億837万 | +2.66% | 5.98 | 0.58 |
| 06/26 | 1,379 | 1,408 | 1,378 | 1,387 | +0.87% | 30,400 | 179億8244万 | +2.66% | 5.97 | 0.58 |
| 06/25 | 1,356 | 1,379 | 1,340 | 1,375 | +3% | 40,300 | 178億2686万 | +1.78% | 5.92 | 0.58 |
| 06/24 | 1,332 | 1,344 | 1,326 | 1,335 | +0.98% | 17,700 | 173億826万 | -1.26% | 5.75 | 0.56 |
| 06/21 | 1,338 | 1,350 | 1,322 | 1,322 | -0.6% | 24,900 | 171億3972万 | -2.58% | 5.69 | 0.55 |
| 06/20 | 1,338 | 1,338 | 1,318 | 1,330 | 0% | 29,400 | 172億4344万 | -2.35% | 5.72 | 0.56 |
| 06/19 | 1,323 | 1,333 | 1,315 | 1,330 | +1.84% | 42,800 | 172億4344万 | -2.71% | 5.72 | 0.56 |
| 06/18 | 1,339 | 1,342 | 1,303 | 1,306 | -2.1% | 51,800 | 169億3228万 | -4.81% | 5.62 | 0.55 |
| 06/17 | 1,340 | 1,352 | 1,334 | 1,334 | -0.15% | 21,900 | 172億9530万 | -3.05% | 5.74 | 0.56 |
| 06/14 | 1,340 | 1,351 | 1,325 | 1,336 | -0.6% | 20,300 | 173億2123万 | -2.91% | 5.75 | 0.56 |
| 06/13 | 1,372 | 1,372 | 1,341 | 1,344 | -2.25% | 22,700 | 174億2495万 | -2.33% | 5.78 | 0.56 |
