株価チャート
2019/06/14~2019/11/11
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 |
11/11 | 1,302 | 1,309 | 1,296 | 1,299 | -0.15% | 19,800 | 113億6318万 | +0.78% | 30.03 | 1.2 |
11/08 | 1,298 | 1,311 | 1,298 | 1,301 | +0.39% | 19,800 | 113億8068万 | +1.09% | 30.08 | 1.2 |
11/07 | 1,318 | 1,318 | 1,287 | 1,296 | -1.67% | 51,000 | 113億3694万 | +0.86% | 29.96 | 1.2 |
11/06 | 1,335 | 1,335 | 1,318 | 1,318 | -0.3% | 35,000 | 115億2939万 | +2.89% | 30.47 | 1.22 |
11/05 | 1,327 | 1,327 | 1,303 | 1,322 | +1.77% | 26,200 | 115億6438万 | +3.52% | 30.56 | 1.22 |
11/01 | 1,282 | 1,301 | 1,261 | 1,299 | +0.85% | 42,000 | 113億6318万 | +2.28% | 30.03 | 1.2 |
10/31 | 1,247 | 1,295 | 1,247 | 1,288 | +2.88% | 72,200 | 112億6696万 | +2.06% | 29.78 | 1.19 |
10/30 | 1,272 | 1,272 | 1,242 | 1,252 | -1.26% | 42,000 | 109億5204万 | -0.24% | 28.95 | 1.16 |
10/29 | 1,284 | 1,285 | 1,265 | 1,268 | -0.31% | 23,100 | 110億9201万 | +1.52% | 29.32 | 1.17 |
10/28 | 1,304 | 1,306 | 1,272 | 1,272 | -1.55% | 43,400 | 111億2700万 | +2.42% | 29.41 | 1.18 |
10/25 | 1,320 | 1,328 | 1,275 | 1,292 | -3% | 65,900 | 113億195万 | +4.53% | 29.87 | 1.2 |
10/24 | 1,328 | 1,340 | 1,317 | 1,332 | 0% | 55,500 | 116億5185万 | +8.47% | 30.8 | 1.23 |
10/23 | 1,370 | 1,393 | 1,319 | 1,332 | -1.84% | 47,900 | 116億5185万 | +9.18% | 30.8 | 1.23 |
10/21 | 1,368 | 1,374 | 1,346 | 1,357 | -0.95% | 33,100 | 118億7055万 | +11.96% | 31.37 | 1.26 |
10/18 | 1,314 | 1,370 | 1,301 | 1,370 | +5.96% | 110,600 | 119億8426万 | +13.98% | 31.67 | 1.27 |
10/17 | 1,335 | 1,346 | 1,275 | 1,293 | -4.15% | 119,100 | 113億1070万 | +8.47% | 29.89 | 1.2 |
10/16 | 1,345 | 1,438 | 1,322 | 1,349 | +0.3% | 218,100 | 118億56万 | +13.74% | 31.19 | 1.25 |
10/15 | 1,272 | 1,357 | 1,250 | 1,345 | +5.74% | 194,200 | 117億6557万 | +14.37% | 31.1 | 1.24 |
10/11 | 1,243 | 1,278 | 1,239 | 1,272 | +2.25% | 79,300 | 111億2700万 | +9.09% | 29.41 | 1.18 |
10/10 | 1,236 | 1,280 | 1,231 | 1,244 | +1.06% | 91,000 | 108億8206万 | +7.52% | 28.76 | 1.15 |
10/09 | 1,236 | 1,246 | 1,225 | 1,231 | -0.57% | 35,900 | 107億6834万 | +6.95% | 28.46 | 1.14 |
10/08 | 1,216 | 1,240 | 1,216 | 1,238 | +2.82% | 57,300 | 108億2958万 | +8.12% | 28.62 | 1.15 |
10/07 | 1,236 | 1,251 | 1,202 | 1,204 | -2.51% | 71,700 | 105億3216万 | +5.61% | 27.84 | 1.11 |
10/04 | 1,221 | 1,239 | 1,219 | 1,235 | +1.56% | 34,500 | 108億333万 | +8.71% | 28.55 | 1.14 |
10/03 | 1,232 | 1,235 | 1,212 | 1,216 | -2.72% | 77,000 | 106億3713万 | +7.42% | 28.11 | 1.13 |
10/02 | 1,237 | 1,276 | 1,237 | 1,250 | -0.79% | 110,300 | 109億3455万 | +10.52% | 28.9 | 1.16 |
10/01 | 1,200 | 1,260 | 1,190 | 1,260 | +5.35% | 150,800 | 110億2202万 | +11.7% | 29.13 | 1.17 |
09/30 | 1,201 | 1,201 | 1,168 | 1,196 | -1.48% | 75,600 | 104億6217万 | +6.22% | 27.65 | 1.11 |
09/27 | 1,146 | 1,214 | 1,142 | 1,214 | +6.96% | 110,600 | 106億1963万 | +7.72% | 28.07 | 1.12 |
09/26 | 1,112 | 1,148 | 1,112 | 1,135 | +2.25% | 34,000 | 99億2857万 | +0.8% | 26.24 | 1.05 |
09/25 | 1,112 | 1,128 | 1,093 | 1,110 | -0.09% | 34,200 | 97億988万 | -1.68% | 25.66 | 1.03 |
09/24 | 1,096 | 1,126 | 1,094 | 1,111 | +1.37% | 36,300 | 97億1863万 | -1.94% | 25.69 | 1.03 |
09/20 | 1,102 | 1,102 | 1,073 | 1,096 | -0.99% | 45,700 | 95億8741万 | -3.61% | 25.34 | 1.01 |
09/19 | 1,098 | 1,113 | 1,098 | 1,107 | +0.64% | 20,900 | 96億8363万 | -2.98% | 25.59 | 1.02 |
09/18 | 1,115 | 1,115 | 1,094 | 1,100 | -1.35% | 22,000 | 96億2240万 | -3.93% | 25.43 | 1.02 |
09/17 | 1,120 | 1,120 | 1,102 | 1,115 | -0.54% | 15,800 | 97億5362万 | -2.96% | 25.78 | 1.03 |
09/13 | 1,124 | 1,128 | 1,112 | 1,121 | -0.88% | 21,600 | 98億610万 | -2.78% | 25.92 | 1.04 |
09/12 | 1,126 | 1,132 | 1,109 | 1,131 | +1.16% | 35,200 | 98億9358万 | -2.25% | 26.15 | 1.05 |
09/11 | 1,111 | 1,123 | 1,105 | 1,118 | -0.18% | 27,800 | 97億7986万 | -3.7% | 25.85 | 1.03 |
09/10 | 1,131 | 1,140 | 1,117 | 1,120 | -1.15% | 31,200 | 97億9735万 | -3.95% | 25.89 | 1.04 |
09/09 | 1,110 | 1,141 | 1,104 | 1,133 | +2.81% | 46,300 | 99億1107万 | -3.08% | 26.19 | 1.05 |
09/06 | 1,089 | 1,108 | 1,084 | 1,102 | +2.04% | 37,800 | 96億3990万 | -6.21% | 25.48 | 1.02 |
09/05 | 1,080 | 1,100 | 1,078 | 1,080 | +0.93% | 38,600 | 94億4745万 | -8.63% | 24.97 | 1 |
09/04 | 1,078 | 1,086 | 1,066 | 1,070 | -1.56% | 29,900 | 93億5997万 | -10.23% | 24.74 | 0.99 |
09/03 | 1,085 | 1,094 | 1,062 | 1,087 | +0.56% | 49,200 | 95億868万 | -9.49% | 25.13 | 1.01 |
09/02 | 1,100 | 1,100 | 1,072 | 1,081 | -1.73% | 33,800 | 94億5620万 | -10.73% | 24.99 | 1 |
08/30 | 1,118 | 1,118 | 1,087 | 1,100 | -0.36% | 57,800 | 96億2240万 | -9.98% | 25.43 | 1.02 |
08/29 | 1,145 | 1,165 | 1,100 | 1,104 | -3.41% | 69,500 | 96億5739万 | -10.61% | 25.52 | 1.02 |
08/28 | 1,183 | 1,183 | 1,143 | 1,143 | -3.38% | 75,200 | 99億9855万 | -8.34% | 26.43 | 1.06 |
08/27 | 1,193 | 1,199 | 1,176 | 1,183 | -0.17% | 28,300 | 103億4846万 | -5.74% | 27.35 | 1.09 |
08/26 | 1,182 | 1,191 | 1,171 | 1,185 | -1.99% | 33,500 | 103億6595万 | -5.73% | 27.4 | 1.1 |
08/23 | 1,222 | 1,225 | 1,205 | 1,209 | -0.17% | 20,100 | 105億7589万 | -3.97% | 27.95 | 1.12 |
08/22 | 1,214 | 1,232 | 1,207 | 1,211 | +0.17% | 34,600 | 105億9339万 | -3.74% | 28 | 1.12 |
08/21 | 1,210 | 1,213 | 1,201 | 1,209 | +0.25% | 14,800 | 105億7589万 | -3.82% | 27.95 | 1.12 |
08/20 | 1,200 | 1,219 | 1,197 | 1,206 | +0.33% | 23,600 | 105億4965万 | -3.98% | 27.88 | 1.12 |
08/19 | 1,207 | 1,212 | 1,191 | 1,202 | -0.41% | 21,700 | 105億1466万 | -4.45% | 27.79 | 1.11 |
08/16 | 1,189 | 1,220 | 1,189 | 1,207 | +0.92% | 25,500 | 105億5840万 | -4.28% | 27.91 | 1.12 |
08/15 | 1,195 | 1,198 | 1,176 | 1,196 | -1.73% | 34,200 | 104億6217万 | -5.38% | 27.65 | 1.11 |
08/14 | 1,220 | 1,222 | 1,202 | 1,217 | +1.33% | 8,700 | 106億4588万 | -4.02% | 28.14 | 1.13 |
08/13 | 1,214 | 1,223 | 1,198 | 1,201 | -1.4% | 17,000 | 105億591万 | -5.58% | 27.77 | 1.11 |
08/09 | 1,243 | 1,250 | 1,216 | 1,218 | -0.16% | 21,300 | 106億5462万 | -4.62% | 28.16 | 1.13 |
08/08 | 1,245 | 1,246 | 1,216 | 1,220 | -0.73% | 12,200 | 106億7212万 | -4.76% | 28.21 | 1.13 |
08/07 | 1,232 | 1,253 | 1,226 | 1,229 | -0.08% | 23,000 | 107億5085万 | -4.28% | 28.41 | 1.14 |
08/06 | 1,181 | 1,230 | 1,166 | 1,230 | +1.57% | 55,100 | 107億5959万 | -4.43% | 28.44 | 1.14 |
08/05 | 1,260 | 1,260 | 1,200 | 1,211 | -4.42% | 43,100 | 105億9339万 | -6.12% | 28 | 1.12 |
08/02 | 1,276 | 1,285 | 1,250 | 1,267 | -1.86% | 35,500 | 110億8326万 | -2.01% | 29.29 | 1.17 |
08/01 | 1,289 | 1,304 | 1,276 | 1,291 | -1.68% | 34,800 | 112億9320万 | -0.08% | 29.85 | 1.19 |
07/31 | 1,308 | 1,320 | 1,295 | 1,313 | +0.38% | 34,700 | 114億8565万 | +1.7% | 30.36 | 1.21 |
07/30 | 1,320 | 1,327 | 1,305 | 1,308 | -1.28% | 30,000 | 114億4191万 | +1.47% | 30.24 | 1.21 |
07/29 | 1,367 | 1,367 | 1,321 | 1,325 | -3.64% | 74,000 | 115億9062万 | +2.95% | 30.63 | 1.23 |
07/26 | 1,401 | 1,416 | 1,370 | 1,375 | -2.62% | 89,400 | 120億2800万 | +7.09% | 31.79 | 1.27 |
07/25 | 1,405 | 1,445 | 1,377 | 1,412 | +0.86% | 145,500 | 123億5167万 | +10.4% | 32.64 | 1.31 |
07/24 | 1,350 | 1,430 | 1,325 | 1,400 | +4.09% | 193,700 | 122億4669万 | +9.98% | 32.37 | 1.3 |
07/23 | 1,275 | 1,347 | 1,252 | 1,345 | +9.08% | 141,300 | 117億6557万 | +6.24% | 31.1 | 1.24 |
07/22 | 1,235 | 1,242 | 1,215 | 1,233 | -0.08% | 26,200 | 107億8584万 | -2.3% | 28.51 | 1.14 |
07/19 | 1,201 | 1,240 | 1,195 | 1,234 | +4.75% | 56,900 | 107億9459万 | -2.22% | 28.53 | 1.14 |
07/18 | 1,203 | 1,203 | 1,172 | 1,178 | -2.24% | 42,300 | 103億472万 | -6.58% | 27.23 | 1.09 |
07/17 | 1,186 | 1,210 | 1,163 | 1,205 | +1.6% | 34,400 | 105億4090万 | -4.67% | 27.86 | 1.12 |
07/16 | 1,216 | 1,225 | 1,186 | 1,186 | -5.8% | 69,000 | 103億7470万 | -6.25% | 27.42 | 1.1 |
07/12 | 1,261 | 1,272 | 1,250 | 1,259 | -0.47% | 47,400 | 110億1328万 | -0.63% | 29.11 | 1.16 |
07/11 | 1,275 | 1,295 | 1,256 | 1,265 | -0.78% | 36,000 | 110億6576万 | +0.08% | 29.25 | 1.17 |
07/10 | 1,305 | 1,305 | 1,268 | 1,275 | -2.22% | 47,400 | 111億5324万 | +1.03% | 29.48 | 1.18 |
07/09 | 1,318 | 1,318 | 1,298 | 1,304 | -0.15% | 33,400 | 114億692万 | +3.57% | 30.15 | 1.21 |
07/08 | 1,331 | 1,333 | 1,303 | 1,306 | -1.36% | 31,200 | 114億2442万 | +4.15% | 30.19 | 1.21 |
07/05 | 1,326 | 1,329 | 1,301 | 1,324 | -0.15% | 27,000 | 115億8187万 | +6.09% | 30.61 | 1.23 |
07/04 | 1,300 | 1,329 | 1,300 | 1,326 | +2.08% | 39,800 | 115億9937万 | +6.68% | 30.66 | 1.23 |
07/03 | 1,302 | 1,304 | 1,284 | 1,299 | -0.38% | 20,600 | 113億6318万 | +4.84% | 30.03 | 1.2 |
07/02 | 1,301 | 1,304 | 1,293 | 1,304 | +0.46% | 20,900 | 114億692万 | +5.33% | 30.15 | 1.21 |
07/01 | 1,318 | 1,318 | 1,293 | 1,298 | +0.46% | 42,800 | 113億5443万 | +5.02% | 30.01 | 1.2 |
06/28 | 1,255 | 1,310 | 1,248 | 1,292 | +3.19% | 48,900 | 113億195万 | +4.62% | 29.87 | 1.2 |
06/27 | 1,266 | 1,273 | 1,245 | 1,252 | -1.03% | 10,000 | 109億5204万 | +1.54% | 28.95 | 1.16 |
06/26 | 1,251 | 1,273 | 1,245 | 1,265 | +0.48% | 11,700 | 110億6576万 | +2.6% | 29.25 | 1.17 |
06/25 | 1,250 | 1,260 | 1,242 | 1,259 | +0.72% | 19,700 | 110億1328万 | +2.03% | 29.11 | 1.16 |
06/24 | 1,260 | 1,260 | 1,240 | 1,250 | +0.48% | 16,400 | 109億3455万 | +1.3% | 28.9 | 1.16 |
06/21 | 1,260 | 1,264 | 1,230 | 1,244 | -1.35% | 21,300 | 108億8206万 | +0.65% | 28.76 | 1.15 |
06/20 | 1,250 | 1,265 | 1,238 | 1,261 | +0.96% | 28,800 | 110億3077万 | +1.69% | 29.15 | 1.17 |
06/19 | 1,235 | 1,249 | 1,212 | 1,249 | +1.96% | 21,400 | 109億2580万 | +0.56% | 28.88 | 1.16 |
06/18 | 1,256 | 1,258 | 1,221 | 1,225 | -2.23% | 32,600 | 107億1586万 | -1.69% | 28.32 | 1.13 |
06/17 | 1,248 | 1,262 | 1,214 | 1,253 | +0.64% | 42,600 | 109億6079万 | +0.16% | 28.97 | 1.16 |
06/14 | 1,207 | 1,248 | 1,184 | 1,245 | +3.41% | 42,100 | 108億9081万 | -0.88% | 28.78 | 1.15 |