株価チャート
2019/06/26~2019/11/21
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 |
11/21 | 1,069 | 1,089 | 1,051 | 1,067 | +0.76% | 85,700 | 162億943万 | +5.33% | - | 7.89 |
11/20 | 1,090 | 1,096 | 1,035 | 1,059 | -3.73% | 188,100 | 160億8790万 | +4.85% | - | 7.83 |
11/19 | 1,145 | 1,149 | 1,095 | 1,100 | -3.34% | 141,100 | 167億1076万 | +9.34% | - | 8.14 |
11/18 | 1,097 | 1,142 | 1,084 | 1,138 | +3.74% | 168,000 | 172億8804万 | +13.69% | - | 8.42 |
11/15 | 1,056 | 1,104 | 1,056 | 1,097 | +1.67% | 75,200 | 166億6518万 | +10.14% | - | 8.12 |
11/14 | 1,099 | 1,113 | 1,059 | 1,079 | -2.18% | 113,400 | 163億9173万 | +8.99% | - | 7.98 |
11/13 | 1,099 | 1,143 | 1,077 | 1,103 | +0.27% | 266,800 | 167億5633万 | +12.09% | - | 8.16 |
11/12 | 1,185 | 1,185 | 1,069 | 1,100 | +9.45% | 934,300 | 167億1076万 | +12.36% | - | 8.14 |
11/11 | 974 | 1,005 | 973 | 1,005 | +4.47% | 102,100 | 152億6755万 | +3.29% | - | 7.43 |
11/08 | 965 | 970 | 961 | 962 | -0.31% | 36,400 | 146億1431万 | -1.13% | - | 7.12 |
11/07 | 970 | 976 | 965 | 965 | -0.62% | 13,800 | 146億5989万 | -0.62% | - | 7.14 |
11/06 | 971 | 972 | 958 | 971 | -0.1% | 25,800 | 147億5104万 | +0.31% | - | 7.18 |
11/05 | 980 | 982 | 965 | 972 | -0.82% | 36,000 | 147億6623万 | +0.62% | - | 7.19 |
11/01 | 984 | 987 | 975 | 980 | -0.51% | 31,500 | 148億8776万 | +1.66% | - | 7.25 |
10/31 | 965 | 987 | 965 | 985 | +1.34% | 45,100 | 149億6372万 | +2.39% | - | 7.29 |
10/30 | 957 | 972 | 943 | 972 | +1.57% | 68,500 | 147億6623万 | +1.04% | - | 7.19 |
10/29 | 972 | 979 | 955 | 957 | -2.05% | 41,200 | 145億3836万 | -0.42% | - | 7.08 |
10/28 | 980 | 980 | 959 | 977 | -0.71% | 34,800 | 148億4219万 | +1.77% | - | 7.23 |
10/25 | 980 | 991 | 969 | 984 | +0.92% | 63,400 | 149億4853万 | +2.82% | - | 7.28 |
10/24 | 993 | 1,001 | 973 | 975 | -2.21% | 36,700 | 148億1181万 | +2.2% | - | 7.21 |
10/23 | 988 | 1,004 | 981 | 997 | +1.42% | 56,500 | 151億4602万 | +4.73% | - | 7.38 |
10/21 | 970 | 991 | 970 | 983 | +0.51% | 31,700 | 149億3334万 | +3.69% | - | 7.27 |
10/18 | 972 | 987 | 965 | 978 | +0.62% | 49,100 | 148億5738万 | +3.49% | - | 7.24 |
10/17 | 946 | 977 | 933 | 972 | +2.64% | 70,100 | 147億6623万 | +2.97% | - | 7.19 |
10/16 | 992 | 998 | 942 | 947 | -3.47% | 65,200 | 143億8644万 | +0.32% | - | 7.01 |
10/15 | 975 | 993 | 970 | 981 | +0.62% | 46,000 | 149億295万 | +3.81% | - | 7.26 |
10/11 | 975 | 986 | 959 | 975 | +0.52% | 57,900 | 148億1181万 | +3.28% | - | 7.21 |
10/10 | 991 | 991 | 959 | 970 | -3.19% | 73,500 | 147億3585万 | +2.86% | - | 7.18 |
10/09 | 940 | 1,004 | 933 | 1,002 | +5.92% | 122,500 | 152億2198万 | +6.26% | - | 7.41 |
10/08 | 948 | 962 | 939 | 946 | -0.21% | 50,100 | 143億7125万 | +0.53% | - | 7 |
10/07 | 969 | 983 | 946 | 948 | -1.25% | 44,000 | 144億163万 | +0.74% | - | 7.01 |
10/04 | 946 | 975 | 922 | 960 | +0.42% | 93,700 | 145億8393万 | +2.02% | - | 7.1 |
10/03 | 992 | 1,029 | 956 | 956 | -4.78% | 212,700 | 145億2316万 | +1.7% | - | 7.07 |
10/02 | 905 | 1,057 | 899 | 1,004 | +10.69% | 872,300 | 152億5236万 | +6.81% | - | 7.43 |
10/01 | 900 | 907 | 896 | 907 | +0.11% | 30,100 | 137億7878万 | -3.41% | - | 6.71 |
09/30 | 912 | 914 | 890 | 906 | -1.31% | 61,300 | 137億6358万 | -3.82% | - | 6.7 |
09/27 | 929 | 940 | 905 | 918 | -0.43% | 46,000 | 139億4588万 | -2.96% | - | 6.79 |
09/26 | 931 | 944 | 916 | 922 | 0% | 42,800 | 140億665万 | -2.85% | - | 6.82 |
09/25 | 978 | 978 | 919 | 922 | -6.4% | 84,000 | 140億665万 | -3.15% | - | 6.82 |
09/24 | 943 | 988 | 942 | 985 | +4.45% | 54,800 | 149億6372万 | +3.03% | - | 7.29 |
09/20 | 933 | 947 | 927 | 943 | +1.18% | 51,300 | 142億8607万 | -1.46% | - | 6.9 |
09/19 | 906 | 936 | 906 | 932 | +2.87% | 56,500 | 141億1942万 | -2.92% | - | 6.82 |
09/18 | 918 | 918 | 902 | 906 | -0.66% | 21,300 | 137億2553万 | -6.02% | - | 6.63 |
09/17 | 919 | 919 | 905 | 912 | -0.44% | 15,600 | 138億1643万 | -6.08% | - | 6.67 |
09/13 | 924 | 934 | 910 | 916 | -0.33% | 33,800 | 138億7703万 | -6.15% | - | 6.7 |
09/12 | 906 | 925 | 901 | 919 | +1.32% | 45,700 | 139億2248万 | -6.32% | - | 6.72 |
09/11 | 931 | 931 | 895 | 907 | -2.99% | 94,800 | 137億4068万 | -7.92% | - | 6.63 |
09/10 | 969 | 969 | 935 | 935 | -3.51% | 34,800 | 141億6487万 | -5.56% | - | 6.84 |
09/09 | 975 | 975 | 953 | 969 | -0.31% | 20,300 | 146億7996万 | -2.52% | - | 7.09 |
09/06 | 969 | 979 | 960 | 972 | +0.73% | 26,200 | 147億2541万 | -2.61% | - | 7.11 |
09/05 | 956 | 971 | 956 | 965 | +0.94% | 26,600 | 146億1936万 | -3.69% | - | 7.06 |
09/04 | 964 | 966 | 945 | 956 | -0.93% | 35,100 | 144億8301万 | -4.97% | - | 6.99 |
09/03 | 955 | 968 | 937 | 965 | +1.47% | 27,400 | 146億1936万 | -4.46% | - | 7.06 |
09/02 | 959 | 974 | 951 | 951 | -0.21% | 28,300 | 144億726万 | -6.21% | - | 6.96 |
08/30 | 948 | 967 | 938 | 953 | +0.42% | 52,700 | 144億3756万 | -6.2% | - | 6.97 |
08/29 | 934 | 949 | 908 | 949 | +1.61% | 41,400 | 143億7697万 | -6.78% | - | 6.94 |
08/28 | 959 | 969 | 934 | 934 | -2.91% | 40,800 | 141億4972万 | -8.34% | - | 6.83 |
08/27 | 964 | 977 | 959 | 962 | +0.1% | 22,100 | 145億7391万 | -5.78% | - | 7.04 |
08/26 | 980 | 980 | 953 | 961 | -4% | 84,600 | 145億5876万 | -5.97% | - | 7.03 |
08/23 | 992 | 1,012 | 990 | 1,001 | +1.11% | 39,800 | 151億6474万 | -2.25% | - | 7.32 |
08/22 | 1,000 | 1,003 | 990 | 990 | -0.8% | 43,500 | 149億9810万 | -3.23% | - | 7.24 |
08/21 | 1,012 | 1,012 | 996 | 998 | -0.99% | 25,600 | 151億932万 | -2.54% | - | 7.29 |
08/20 | 1,020 | 1,030 | 1,007 | 1,008 | -0.2% | 28,000 | 152億6071万 | -1.56% | - | 7.37 |
08/19 | 1,019 | 1,032 | 1,001 | 1,010 | 0% | 37,600 | 152億9099万 | -1.46% | - | 7.38 |
08/16 | 1,007 | 1,031 | 1,002 | 1,010 | +0.3% | 31,900 | 152億9099万 | -1.46% | - | 7.38 |
08/15 | 1,012 | 1,033 | 986 | 1,007 | -3.17% | 120,100 | 152億4557万 | -1.85% | - | 7.36 |
08/14 | 1,085 | 1,087 | 1,032 | 1,040 | -4.24% | 65,100 | 157億4518万 | +1.27% | - | 7.6 |
08/13 | 1,015 | 1,110 | 983 | 1,086 | +3.92% | 272,500 | 164億4160万 | +5.54% | - | 7.94 |
08/09 | 1,055 | 1,090 | 1,031 | 1,045 | +0.48% | 132,100 | 158億2088万 | +1.65% | - | 7.64 |
08/08 | 1,025 | 1,040 | 1,012 | 1,040 | +2.77% | 30,600 | 157億4518万 | +1.07% | - | 7.6 |
08/07 | 1,042 | 1,043 | 1,012 | 1,012 | -1.84% | 22,700 | 153億2127万 | -1.75% | - | 7.4 |
08/06 | 1,012 | 1,040 | 990 | 1,031 | -0.58% | 43,100 | 156億892万 | -0.19% | - | 7.54 |
08/05 | 1,073 | 1,077 | 1,013 | 1,037 | -1.71% | 64,400 | 156億9976万 | +0.1% | - | 7.58 |
08/02 | 1,075 | 1,083 | 1,040 | 1,055 | -2.31% | 76,700 | 159億7227万 | +1.54% | - | 7.71 |
08/01 | 1,071 | 1,085 | 1,055 | 1,080 | 0% | 62,800 | 163億5076万 | +3.85% | - | 7.89 |
07/31 | 1,046 | 1,082 | 1,042 | 1,080 | +2.56% | 72,200 | 163億5076万 | +4.05% | - | 7.89 |
07/30 | 1,055 | 1,064 | 1,033 | 1,053 | +0.48% | 83,500 | 159億4199万 | +1.54% | - | 7.7 |
07/29 | 1,025 | 1,051 | 1,020 | 1,048 | +3.35% | 84,800 | 158億6630万 | +0.87% | - | 7.66 |
07/26 | 991 | 1,015 | 989 | 1,014 | +2.32% | 46,200 | 153億5155万 | -2.69% | - | 7.41 |
07/25 | 991 | 1,003 | 989 | 991 | +0.61% | 26,300 | 150億334万 | -5.26% | - | 7.24 |
07/24 | 988 | 992 | 978 | 985 | +0.31% | 37,700 | 149億1250万 | -6.28% | - | 7.2 |
07/23 | 985 | 997 | 982 | 982 | 0% | 39,000 | 148億6708万 | -7.1% | - | 7.18 |
07/22 | 1,006 | 1,008 | 982 | 982 | -2.09% | 31,600 | 147億3314万 | -7.53% | - | 7.11 |
07/19 | 1,000 | 1,015 | 990 | 1,003 | +0.5% | 50,900 | 150億4820万 | -6% | - | 7.26 |
07/18 | 1,004 | 1,010 | 986 | 998 | -0.6% | 52,200 | 149億7319万 | -6.82% | - | 7.23 |
07/17 | 1,001 | 1,014 | 996 | 1,004 | -0.1% | 22,800 | 150億6321万 | -6.6% | - | 7.27 |
07/16 | 1,010 | 1,037 | 977 | 1,005 | -0.99% | 79,700 | 150億7821万 | -6.69% | - | 7.28 |
07/12 | 1,037 | 1,049 | 1,015 | 1,015 | -1.84% | 35,700 | 152億2824万 | -5.93% | - | 7.35 |
07/11 | 1,031 | 1,058 | 1,025 | 1,034 | +0.49% | 20,700 | 155億1330万 | -4.44% | - | 7.49 |
07/10 | 1,019 | 1,069 | 1,010 | 1,029 | +0.19% | 64,500 | 154億3829万 | -4.46% | - | 7.45 |
07/10 | 株式分割 1→2 |
07/09 | 1,073 | 1,073 | 1,017 | 1,027 | -4.73% | 73,000 | 154億828万 | -4.29% | - | 7.44 |
07/08 | 1,082 | 1,089 | 1,065 | 1,078 | -0.05% | 64,900 | 161億7344万 | +0.84% | - | 7.81 |
07/05 | 1,062 | 1,090 | 1,037 | 1,079 | +1.84% | 85,400 | 161億8095万 | +1.46% | - | 7.81 |
07/04 | 1,077 | 1,080 | 1,051 | 1,059 | -0.98% | 70,000 | 158億8838万 | +0.09% | - | 7.67 |
07/03 | 1,096 | 1,100 | 1,056 | 1,070 | -2.68% | 69,400 | 160億4592万 | +1.37% | - | 7.75 |
07/02 | 1,102 | 1,107 | 1,089 | 1,099 | -0.23% | 57,600 | 164億8851万 | +4.47% | - | 7.96 |
07/01 | 1,109 | 1,118 | 1,090 | 1,102 | +0.41% | 53,800 | 165億2602万 | +5.21% | - | 7.98 |
06/28 | 1,072 | 1,102 | 1,065 | 1,097 | +1.95% | 95,800 | 164億5851万 | +5.28% | 32.76 | 7.04 |
06/27 | 1,050 | 1,078 | 1,036 | 1,076 | +3.31% | 70,400 | 161億4344万 | +3.76% | 32.13 | 6.9 |
06/26 | 1,049 | 1,067 | 1,033 | 1,042 | -2.07% | 88,200 | 156億2583万 | +0.82% | 31.1 | 6.68 |