株価チャート
2019/07/04~2019/11/29
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 |
11/29 | 1,332 | 1,338 | 1,321 | 1,333 | +0.6% | 9,500 | 94億351万 | -3.82% | - | 1.89 |
11/28 | 1,343 | 1,343 | 1,318 | 1,325 | -1.56% | 14,400 | 93億4708万 | -4.61% | - | 1.88 |
11/27 | 1,340 | 1,353 | 1,334 | 1,346 | +0.67% | 10,800 | 94億9522万 | -3.37% | - | 1.91 |
11/26 | 1,360 | 1,363 | 1,334 | 1,337 | -1.55% | 17,500 | 94億3173万 | -4.16% | - | 1.9 |
11/25 | 1,371 | 1,371 | 1,355 | 1,358 | +0.07% | 16,000 | 95億7987万 | -2.58% | - | 1.93 |
11/22 | 1,333 | 1,370 | 1,331 | 1,357 | +1.8% | 20,600 | 95億7282万 | -2.51% | - | 1.93 |
11/21 | 1,328 | 1,350 | 1,306 | 1,333 | +0.38% | 21,000 | 94億351万 | -4.1% | - | 1.89 |
11/20 | 1,335 | 1,346 | 1,322 | 1,328 | -0.52% | 18,000 | 93億6824万 | -4.46% | - | 1.89 |
11/19 | 1,317 | 1,335 | 1,308 | 1,335 | +2.06% | 22,200 | 94億1762万 | -3.89% | - | 1.9 |
11/18 | 1,298 | 1,321 | 1,273 | 1,308 | +0.38% | 53,300 | 92億2715万 | -5.76% | - | 1.86 |
11/15 | 1,296 | 1,337 | 1,296 | 1,303 | +0.31% | 46,600 | 91億9188万 | -6.19% | - | 1.85 |
11/14 | 1,455 | 1,455 | 1,284 | 1,299 | -9.54% | 143,300 | 91億6366万 | -6.55% | - | 1.85 |
11/13 | 1,471 | 1,471 | 1,418 | 1,436 | -2.38% | 24,000 | 101億3011万 | +3.24% | - | 2.04 |
11/12 | 1,452 | 1,489 | 1,452 | 1,471 | +1.31% | 18,700 | 103億7702万 | +6.06% | - | 2.09 |
11/11 | 1,437 | 1,462 | 1,431 | 1,452 | +1.04% | 13,100 | 102億4298万 | +4.99% | - | 2.06 |
11/08 | 1,456 | 1,459 | 1,428 | 1,437 | -0.21% | 15,500 | 101億3717万 | +4.06% | - | 2.04 |
11/07 | 1,457 | 1,462 | 1,434 | 1,440 | -1.64% | 9,200 | 101億5833万 | +4.27% | - | 2.05 |
11/06 | 1,457 | 1,468 | 1,445 | 1,464 | +0.48% | 8,800 | 103億2764万 | +6.09% | - | 2.08 |
11/05 | 1,474 | 1,474 | 1,450 | 1,457 | -0.27% | 14,600 | 102億7826万 | +5.73% | - | 2.07 |
11/01 | 1,426 | 1,461 | 1,426 | 1,461 | +2.1% | 23,300 | 103億647万 | +5.87% | - | 2.08 |
10/31 | 1,400 | 1,438 | 1,400 | 1,431 | +2.21% | 21,800 | 100億9484万 | +3.62% | - | 2.03 |
10/30 | 1,399 | 1,403 | 1,373 | 1,400 | -0.21% | 29,200 | 98億7616万 | +1.3% | - | 1.99 |
10/29 | 1,406 | 1,412 | 1,401 | 1,403 | -0.21% | 22,500 | 98億9732万 | +1.45% | - | 1.99 |
10/28 | 1,425 | 1,428 | 1,398 | 1,406 | -1.33% | 32,100 | 99億1848万 | +1.66% | - | 2 |
10/25 | 1,420 | 1,437 | 1,410 | 1,425 | +0.92% | 28,800 | 100億5252万 | +3.11% | - | 2.02 |
10/24 | 1,432 | 1,448 | 1,402 | 1,412 | -1.6% | 26,100 | 99億6081万 | +2.32% | - | 2.01 |
10/23 | 1,398 | 1,439 | 1,389 | 1,435 | +4.06% | 63,800 | 101億2306万 | +4.14% | - | 2.04 |
10/21 | 1,319 | 1,382 | 1,306 | 1,379 | +5.27% | 52,700 | 97億2801万 | +0.22% | - | 1.96 |
10/18 | 1,315 | 1,325 | 1,300 | 1,310 | -0.08% | 21,700 | 92億4126万 | -4.66% | - | 1.86 |
10/17 | 1,315 | 1,323 | 1,306 | 1,311 | -0.61% | 25,300 | 92億4831万 | -4.52% | - | 1.86 |
10/16 | 1,325 | 1,340 | 1,308 | 1,319 | -0.45% | 42,500 | 93億475万 | -3.93% | - | 1.87 |
10/15 | 1,310 | 1,331 | 1,303 | 1,325 | +1.92% | 54,900 | 93億4708万 | -3.43% | - | 1.88 |
10/11 | 1,320 | 1,333 | 1,295 | 1,300 | -1.07% | 29,700 | 91億7072万 | -5.18% | - | 1.85 |
10/10 | 1,330 | 1,330 | 1,300 | 1,314 | -0.83% | 39,300 | 92億6948万 | -4.09% | - | 1.87 |
10/09 | 1,339 | 1,347 | 1,312 | 1,325 | -0.9% | 34,600 | 93億4708万 | -3.21% | - | 1.88 |
10/08 | 1,324 | 1,343 | 1,319 | 1,337 | +0.98% | 33,300 | 94億3173万 | -2.34% | - | 1.9 |
10/07 | 1,340 | 1,347 | 1,317 | 1,324 | -1.12% | 29,800 | 93億4002万 | -3.22% | - | 1.88 |
10/04 | 1,360 | 1,361 | 1,326 | 1,339 | -1.54% | 38,700 | 94億4584万 | -2.05% | - | 1.9 |
10/03 | 1,390 | 1,392 | 1,356 | 1,360 | -3.13% | 47,600 | 95億9398万 | -0.44% | - | 1.93 |
10/02 | 1,427 | 1,435 | 1,402 | 1,404 | -2.3% | 16,100 | 99億437万 | +2.86% | - | 1.99 |
10/01 | 1,418 | 1,444 | 1,410 | 1,437 | +1.13% | 25,100 | 101億3717万 | +5.43% | - | 2.04 |
09/30 | 1,410 | 1,438 | 1,410 | 1,421 | +0.78% | 29,400 | 100億2430万 | +4.26% | 10.75 | 1.79 |
09/27 | 1,435 | 1,446 | 1,400 | 1,410 | -6.62% | 55,600 | 99億4670万 | +3.45% | 10.67 | 1.78 |
09/26 | 1,499 | 1,510 | 1,478 | 1,510 | +2.03% | 58,900 | 106億5214万 | +10.7% | 11.43 | 1.91 |
09/25 | 1,466 | 1,507 | 1,464 | 1,480 | +1.72% | 28,300 | 104億4051万 | +8.74% | 11.2 | 1.87 |
09/24 | 1,460 | 1,485 | 1,450 | 1,455 | +1.18% | 30,800 | 102億6415万 | +7.14% | 11.01 | 1.84 |
09/20 | 1,430 | 1,443 | 1,417 | 1,438 | +3.16% | 35,000 | 101億4422万 | +5.97% | 10.88 | 1.81 |
09/19 | 1,376 | 1,412 | 1,374 | 1,394 | +1.31% | 24,500 | 98億3383万 | +2.8% | 10.55 | 1.76 |
09/18 | 1,379 | 1,391 | 1,367 | 1,376 | -0.58% | 22,400 | 97億685万 | +1.33% | 10.41 | 1.74 |
09/17 | 1,380 | 1,398 | 1,373 | 1,384 | +0.8% | 26,100 | 97億6328万 | +1.76% | 10.47 | 1.75 |
09/13 | 1,380 | 1,391 | 1,350 | 1,373 | +0.29% | 28,200 | 96億8569万 | +0.73% | 10.39 | 1.73 |
09/12 | 1,334 | 1,386 | 1,334 | 1,369 | +2.93% | 28,800 | 96億5747万 | +0.29% | 10.36 | 1.73 |
09/11 | 1,304 | 1,330 | 1,303 | 1,330 | +2.15% | 20,200 | 93億8235万 | -2.71% | 10.07 | 1.68 |
09/10 | 1,305 | 1,321 | 1,296 | 1,302 | +0.08% | 14,100 | 91億8482万 | -5.1% | 9.85 | 1.64 |
09/09 | 1,306 | 1,310 | 1,293 | 1,301 | +0.54% | 11,500 | 91億7777万 | -5.38% | 9.85 | 1.64 |
09/06 | 1,301 | 1,308 | 1,291 | 1,294 | -0.15% | 10,200 | 91億2839万 | -6.16% | 9.79 | 1.63 |
09/05 | 1,284 | 1,303 | 1,284 | 1,296 | +1.09% | 16,800 | 91億4250万 | -6.43% | 9.81 | 1.64 |
09/04 | 1,283 | 1,290 | 1,276 | 1,282 | -0.54% | 10,200 | 90億4374万 | -8.23% | 9.7 | 1.62 |
09/03 | 1,294 | 1,299 | 1,285 | 1,289 | -1.6% | 21,400 | 90億9312万 | -8.52% | 9.76 | 1.63 |
09/02 | 1,330 | 1,330 | 1,304 | 1,310 | -0.83% | 20,900 | 92億4126万 | -7.75% | 9.91 | 1.65 |
08/30 | 1,312 | 1,342 | 1,312 | 1,321 | +2.09% | 18,300 | 93億1886万 | -7.75% | 10 | 1.67 |
08/29 | 1,304 | 1,327 | 1,270 | 1,294 | -1.37% | 34,400 | 91億2839万 | -10.33% | 9.79 | 1.63 |
08/28 | 1,352 | 1,352 | 1,305 | 1,312 | -2.81% | 27,600 | 92億5537万 | -9.83% | 9.93 | 1.66 |
08/27 | 1,370 | 1,375 | 1,343 | 1,350 | +0.07% | 12,800 | 95億2344万 | -7.91% | 10.22 | 1.7 |
08/26 | 1,406 | 1,406 | 1,343 | 1,349 | -5.33% | 62,400 | 95億1638万 | -8.54% | 10.21 | 1.7 |
08/23 | 1,416 | 1,432 | 1,415 | 1,425 | +0.35% | 5,200 | 100億5252万 | -3.98% | 10.78 | 1.8 |
08/22 | 1,434 | 1,434 | 1,419 | 1,420 | -1.39% | 5,800 | 100億1724万 | -4.76% | 10.75 | 1.79 |
08/21 | 1,433 | 1,446 | 1,420 | 1,440 | -0.07% | 10,600 | 101億5833万 | -3.87% | 10.9 | 1.82 |
08/20 | 1,414 | 1,447 | 1,414 | 1,441 | +3% | 12,500 | 101億6539万 | -4.25% | 10.91 | 1.82 |
08/19 | 1,433 | 1,446 | 1,392 | 1,399 | -2.37% | 29,500 | 98億6910万 | -7.66% | 10.59 | 1.77 |
08/16 | 1,424 | 1,452 | 1,423 | 1,433 | +0.99% | 16,300 | 101億895万 | -5.97% | 10.85 | 1.81 |
08/15 | 1,397 | 1,431 | 1,391 | 1,419 | -1.73% | 11,800 | 100億1019万 | -7.25% | 10.74 | 1.79 |
08/14 | 1,432 | 1,452 | 1,428 | 1,444 | +0.91% | 9,000 | 101億8655万 | -5.99% | 10.93 | 1.82 |
08/13 | 1,448 | 1,448 | 1,419 | 1,431 | -1.17% | 14,000 | 100億9484万 | -7.14% | 10.83 | 1.81 |
08/09 | 1,440 | 1,457 | 1,439 | 1,448 | +0.98% | 10,300 | 102億1477万 | -6.4% | 10.96 | 1.83 |
08/08 | 1,419 | 1,448 | 1,409 | 1,434 | +1.06% | 9,500 | 101億1600万 | -7.72% | 10.85 | 1.81 |
08/07 | 1,436 | 1,436 | 1,412 | 1,419 | -1.18% | 10,800 | 100億1019万 | -9.1% | 10.74 | 1.79 |
08/06 | 1,363 | 1,443 | 1,362 | 1,436 | +2.94% | 27,700 | 101億3011万 | -8.48% | 10.87 | 1.81 |
08/05 | 1,379 | 1,412 | 1,368 | 1,395 | +0.22% | 30,600 | 98億4088万 | -11.43% | 10.56 | 1.76 |
08/02 | 1,426 | 1,426 | 1,380 | 1,392 | -4% | 38,900 | 98億1972万 | -12.01% | 10.53 | 1.76 |
08/01 | 1,522 | 1,551 | 1,443 | 1,450 | -8.98% | 99,900 | 102億2888万 | -8.81% | 10.97 | 1.83 |
07/31 | 1,561 | 1,599 | 1,561 | 1,593 | +0.95% | 36,400 | 112億3765万 | -0.19% | 12.06 | 2.01 |
07/30 | 1,581 | 1,609 | 1,570 | 1,578 | +0.19% | 21,800 | 111億3184万 | -1.13% | 11.94 | 1.99 |
07/29 | 1,593 | 1,615 | 1,575 | 1,575 | -1.93% | 23,700 | 111億1068万 | -1.38% | 11.92 | 1.99 |
07/26 | 1,611 | 1,614 | 1,582 | 1,606 | +0.88% | 13,400 | 113億2936万 | +0.5% | 12.15 | 2.03 |
07/25 | 1,604 | 1,604 | 1,584 | 1,592 | -0.75% | 7,200 | 112億3060万 | -0.44% | 12.05 | 2.01 |
07/24 | 1,600 | 1,605 | 1,584 | 1,604 | +1.01% | 6,800 | 113億1525万 | +0.31% | 12.14 | 2.02 |
07/23 | 1,573 | 1,595 | 1,573 | 1,588 | +0.95% | 8,600 | 112億238万 | -0.56% | 12.02 | 2 |
07/22 | 1,572 | 1,593 | 1,570 | 1,573 | +0.06% | 6,200 | 110億9657万 | -1.56% | 11.9 | 1.98 |
07/19 | 1,579 | 1,604 | 1,564 | 1,572 | -1.07% | 21,900 | 110億8951万 | -1.69% | 11.9 | 1.98 |
07/18 | 1,584 | 1,596 | 1,578 | 1,589 | -0.31% | 21,300 | 112億944万 | -0.56% | 12.03 | 2.01 |
07/17 | 1,603 | 1,604 | 1,578 | 1,594 | -1.42% | 15,300 | 112億4471万 | -0.19% | 12.06 | 2.01 |
07/16 | 1,690 | 1,691 | 1,612 | 1,617 | -3.92% | 29,700 | 114億696万 | +1.38% | 12.24 | 2.04 |
07/12 | 1,638 | 1,705 | 1,629 | 1,683 | +2.94% | 42,600 | 118億7255万 | +5.65% | 12.74 | 2.12 |
07/11 | 1,580 | 1,640 | 1,580 | 1,635 | +2.51% | 30,500 | 115億3394万 | +3.02% | 12.37 | 2.06 |
07/10 | 1,562 | 1,614 | 1,561 | 1,595 | +2.57% | 27,100 | 112億5176万 | +0.82% | 12.07 | 2.01 |
07/09 | 1,573 | 1,573 | 1,521 | 1,555 | -0.64% | 32,100 | 109億6959万 | -1.46% | 11.77 | 1.96 |
07/08 | 1,595 | 1,595 | 1,561 | 1,565 | -1.88% | 20,800 | 110億4013万 | -0.45% | 11.84 | 1.97 |
07/05 | 1,605 | 1,607 | 1,582 | 1,595 | -0.62% | 12,600 | 112億5176万 | +1.66% | 12.07 | 2.01 |
07/04 | 1,642 | 1,642 | 1,603 | 1,605 | -1.41% | 17,000 | 113億2231万 | +2.36% | 12.15 | 2.03 |