株価チャート
2019/07/12~2019/12/09
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 |
12/09 | 2,230 | 2,235 | 2,224 | 2,224 | -0.09% | 5,800 | 318億3611万 | +0.86% | 27.54 | 2.63 |
12/06 | 2,222 | 2,230 | 2,218 | 2,226 | +0.32% | 4,200 | 318億6474万 | +1.04% | 27.57 | 2.63 |
12/05 | 2,220 | 2,222 | 2,217 | 2,219 | +0.09% | 2,400 | 317億6454万 | +0.77% | 27.48 | 2.63 |
12/04 | 2,214 | 2,217 | 2,213 | 2,217 | -0.05% | 2,900 | 317億3591万 | +0.73% | 27.46 | 2.62 |
12/03 | 2,211 | 2,219 | 2,211 | 2,218 | +0.14% | 3,600 | 317億5022万 | +0.82% | 27.47 | 2.63 |
12/02 | 2,213 | 2,220 | 2,211 | 2,215 | +0.05% | 2,800 | 317億728万 | +0.77% | 27.43 | 2.62 |
11/29 | 2,218 | 2,220 | 2,214 | 2,214 | -0.18% | 3,300 | 316億9296万 | +0.77% | 27.42 | 2.62 |
11/28 | 2,215 | 2,218 | 2,212 | 2,218 | +0.27% | 3,000 | 317億5022万 | +0.96% | 27.47 | 2.63 |
11/27 | 2,208 | 2,212 | 2,200 | 2,212 | +0.32% | 3,000 | 316億6433万 | +0.73% | 27.4 | 2.62 |
11/26 | 2,200 | 2,205 | 2,196 | 2,205 | +0.41% | 2,900 | 315億6413万 | +0.5% | 27.31 | 2.61 |
11/25 | 2,190 | 2,196 | 2,190 | 2,196 | +0.6% | 3,300 | 314億3530万 | +0.14% | 27.2 | 2.6 |
11/22 | 2,178 | 2,190 | 2,177 | 2,183 | +0.28% | 3,300 | 312億4920万 | -0.37% | 27.04 | 2.58 |
11/21 | 2,174 | 2,177 | 2,174 | 2,177 | +0.14% | 1,900 | 311億6331万 | -0.64% | 26.96 | 2.58 |
11/20 | 2,176 | 2,178 | 2,171 | 2,174 | -0.18% | 2,700 | 311億2037万 | -0.73% | 26.93 | 2.57 |
11/19 | 2,181 | 2,189 | 2,177 | 2,178 | -0.14% | 3,700 | 311億7763万 | -0.5% | 26.97 | 2.58 |
11/18 | 2,202 | 2,202 | 2,180 | 2,181 | -1.04% | 8,100 | 312億2057万 | -0.37% | 27.01 | 2.58 |
11/15 | 2,214 | 2,217 | 2,204 | 2,204 | -0.32% | 2,900 | 315億4981万 | +0.73% | 27.3 | 2.61 |
11/14 | 2,227 | 2,230 | 2,211 | 2,211 | -0.5% | 4,400 | 316億5002万 | +1.19% | 27.38 | 2.62 |
11/13 | 2,218 | 2,222 | 2,213 | 2,222 | +0.41% | 4,200 | 318億748万 | +1.74% | 27.52 | 2.63 |
11/12 | 2,213 | 2,222 | 2,213 | 2,213 | +0.05% | 4,500 | 316億7865万 | +1.42% | 27.41 | 2.62 |
11/11 | 2,210 | 2,214 | 2,210 | 2,212 | +0.18% | 2,800 | 316億6433万 | +1.51% | 27.4 | 2.62 |
11/08 | 2,203 | 2,212 | 2,200 | 2,208 | +0.23% | 4,800 | 316億707万 | +1.42% | 27.35 | 2.61 |
11/07 | 2,198 | 2,212 | 2,189 | 2,203 | +0.46% | 11,400 | 315億3550万 | +1.29% | 27.28 | 2.61 |
11/06 | 2,190 | 2,196 | 2,190 | 2,193 | 0% | 3,200 | 313億9235万 | +0.92% | 27.16 | 2.6 |
11/05 | 2,196 | 2,198 | 2,189 | 2,193 | +0.18% | 2,900 | 313億9235万 | +1.01% | 27.16 | 2.6 |
11/01 | 2,188 | 2,195 | 2,186 | 2,189 | +0.05% | 1,600 | 313億3509万 | +0.97% | 27.11 | 2.59 |
10/31 | 2,191 | 2,197 | 2,188 | 2,188 | -0.36% | 2,300 | 313億2078万 | +1.06% | 27.1 | 2.59 |
10/30 | 2,185 | 2,196 | 2,185 | 2,196 | +0.5% | 2,300 | 314億3530万 | +1.57% | 27.2 | 2.6 |
10/29 | 2,190 | 2,197 | 2,185 | 2,185 | -0.23% | 3,700 | 312億7783万 | +1.2% | 27.06 | 2.59 |
10/28 | 2,212 | 2,212 | 2,190 | 2,190 | -0.09% | 4,500 | 313億4941万 | +1.62% | 27.12 | 2.59 |
10/25 | 2,199 | 2,203 | 2,191 | 2,192 | -0.32% | 5,100 | 313億7804万 | +1.86% | 27.15 | 2.59 |
10/24 | 2,199 | 2,199 | 2,190 | 2,199 | +0.18% | 4,000 | 314億7824万 | +2.37% | 27.23 | 2.6 |
10/23 | 2,180 | 2,195 | 2,176 | 2,195 | +1.29% | 6,100 | 314億2098万 | +2.38% | 27.19 | 2.6 |
10/21 | 2,172 | 2,175 | 2,166 | 2,167 | +0.05% | 3,200 | 310億2017万 | +1.26% | 26.84 | 2.56 |
10/18 | 2,162 | 2,166 | 2,158 | 2,166 | +0.19% | 2,700 | 310億585万 | +1.4% | 26.83 | 2.56 |
10/17 | 2,165 | 2,170 | 2,159 | 2,162 | -0.14% | 4,000 | 309億4859万 | +1.36% | 26.78 | 2.56 |
10/16 | 2,161 | 2,165 | 2,156 | 2,165 | +0.19% | 2,200 | 309億9154万 | +1.69% | 26.81 | 2.56 |
10/15 | 2,155 | 2,162 | 2,152 | 2,161 | +0.32% | 2,800 | 309億3428万 | +1.65% | 26.76 | 2.56 |
10/11 | 2,160 | 2,164 | 2,153 | 2,154 | -0.51% | 3,400 | 308億3407万 | +1.51% | 26.68 | 2.55 |
10/10 | 2,151 | 2,165 | 2,150 | 2,165 | +0.46% | 3,800 | 309億9154万 | +2.22% | 26.81 | 2.56 |
10/09 | 2,153 | 2,161 | 2,152 | 2,155 | +0.09% | 1,900 | 308億4839万 | +1.99% | 26.69 | 2.55 |
10/08 | 2,171 | 2,171 | 2,152 | 2,153 | -1.01% | 5,100 | 308億1976万 | +2.04% | 26.67 | 2.55 |
10/07 | 2,176 | 2,176 | 2,169 | 2,175 | +0.46% | 3,500 | 311億3469万 | +3.18% | 26.94 | 2.57 |
10/04 | 2,152 | 2,165 | 2,148 | 2,165 | +0.6% | 2,500 | 309億9154万 | +2.9% | 26.81 | 2.56 |
10/03 | 2,150 | 2,161 | 2,150 | 2,152 | -0.55% | 2,800 | 308億544万 | +2.43% | 26.65 | 2.55 |
10/02 | 2,162 | 2,164 | 2,150 | 2,164 | +0.19% | 2,300 | 309億7722万 | +3.1% | 26.8 | 2.56 |
10/01 | 2,154 | 2,160 | 2,149 | 2,160 | +0.51% | 3,300 | 309億1996万 | +3.05% | 26.75 | 2.56 |
09/30 | 2,144 | 2,158 | 2,143 | 2,149 | +0.56% | 4,300 | 307億6250万 | +2.63% | 26.62 | 2.54 |
09/27 | 2,121 | 2,143 | 2,121 | 2,137 | +0.75% | 6,000 | 305億9072万 | +2.15% | 26.47 | 2.53 |
09/26 | 2,130 | 2,130 | 2,121 | 2,121 | +0.24% | 4,300 | 303億6169万 | +1.48% | 26.27 | 2.51 |
09/25 | 2,122 | 2,125 | 2,116 | 2,116 | -0.05% | 4,400 | 302億9011万 | +1.24% | 26.21 | 2.5 |
09/24 | 2,110 | 2,124 | 2,110 | 2,117 | +0.76% | 7,000 | 303億443万 | +1.34% | 26.22 | 2.51 |
09/20 | 2,106 | 2,109 | 2,099 | 2,101 | +0.05% | 4,200 | 300億7539万 | +0.62% | 26.02 | 2.49 |
09/19 | 2,101 | 2,105 | 2,098 | 2,100 | -0.05% | 5,400 | 300億6108万 | +0.53% | 26.01 | 2.49 |
09/18 | 2,097 | 2,104 | 2,093 | 2,101 | +0.24% | 3,500 | 300億7539万 | +0.53% | 26.02 | 2.49 |
09/17 | 2,089 | 2,104 | 2,086 | 2,096 | +0.19% | 3,400 | 300億382万 | +0.29% | 25.96 | 2.48 |
09/13 | 2,086 | 2,107 | 2,086 | 2,092 | -0.38% | 4,400 | 299億4656万 | +0.1% | 25.91 | 2.48 |
09/12 | 2,094 | 2,110 | 2,093 | 2,100 | +1.06% | 8,300 | 300億6108万 | +0.43% | 26.01 | 2.49 |
09/11 | 2,085 | 2,095 | 2,077 | 2,078 | -0.34% | 9,100 | 297億4615万 | -0.67% | 25.74 | 2.46 |
09/10 | 2,069 | 2,086 | 2,069 | 2,085 | +0.77% | 2,900 | 298億4635万 | -0.38% | 25.82 | 2.47 |
09/09 | 2,059 | 2,080 | 2,059 | 2,069 | -0.24% | 4,700 | 296億1732万 | -1.19% | 25.62 | 2.45 |
09/06 | 2,076 | 2,093 | 2,074 | 2,074 | -0.1% | 5,600 | 296億8889万 | -1.1% | 25.69 | 2.45 |
09/05 | 2,072 | 2,090 | 2,070 | 2,076 | +0.92% | 4,000 | 297億1752万 | -1.19% | 25.71 | 2.46 |
09/04 | 2,035 | 2,083 | 2,035 | 2,057 | +0.88% | 2,700 | 294億4554万 | -2.28% | 25.48 | 2.43 |
09/03 | 2,080 | 2,099 | 2,020 | 2,039 | -1.97% | 12,100 | 291億8787万 | -3.32% | 25.25 | 2.41 |
09/02 | 2,086 | 2,096 | 2,080 | 2,080 | -0.29% | 3,000 | 297億7478万 | -1.56% | 25.76 | 2.46 |
08/30 | 2,076 | 2,094 | 2,076 | 2,086 | +0.48% | 1,600 | 298億6067万 | -1.37% | 25.84 | 2.47 |
08/29 | 2,098 | 2,100 | 2,071 | 2,076 | -1.05% | 4,400 | 297億1752万 | -1.89% | 25.71 | 2.46 |
08/28 | 2,102 | 2,108 | 2,095 | 2,098 | +0.1% | 4,000 | 300億3245万 | -0.9% | 25.98 | 2.48 |
08/27 | 2,098 | 2,099 | 2,095 | 2,096 | -0.1% | 2,200 | 300億382万 | -1.04% | 25.96 | 2.48 |
08/26 | 2,100 | 2,104 | 2,095 | 2,098 | -0.1% | 5,600 | 300億3245万 | -0.94% | 25.98 | 2.48 |
08/23 | 2,100 | 2,100 | 2,095 | 2,100 | 0% | 4,000 | 300億6108万 | -0.94% | 26.01 | 2.49 |
08/22 | 2,105 | 2,105 | 2,100 | 2,100 | 0% | 2,400 | 300億6108万 | -0.99% | 26.01 | 2.49 |
08/21 | 2,104 | 2,110 | 2,100 | 2,100 | -0.19% | 2,700 | 300億6108万 | -1.08% | 26.01 | 2.49 |
08/20 | 2,102 | 2,106 | 2,102 | 2,104 | +0.1% | 1,400 | 301億1833万 | -0.99% | 26.06 | 2.49 |
08/19 | 2,101 | 2,113 | 2,101 | 2,102 | +0.05% | 1,500 | 300億8970万 | -1.22% | 26.03 | 2.49 |
08/16 | 2,116 | 2,116 | 2,101 | 2,101 | -0.52% | 2,400 | 300億7539万 | -1.41% | 26.02 | 2.49 |
08/15 | 2,110 | 2,113 | 2,105 | 2,112 | -0.38% | 5,100 | 302億3285万 | -1.03% | 26.16 | 2.5 |
08/14 | 2,120 | 2,125 | 2,115 | 2,120 | +0.19% | 2,100 | 303億4737万 | -0.8% | 26.26 | 2.51 |
08/13 | 2,101 | 2,130 | 2,101 | 2,116 | +0.71% | 3,000 | 302億9011万 | -1.08% | 26.21 | 2.5 |
08/09 | 2,114 | 2,121 | 2,100 | 2,101 | -0.1% | 2,600 | 300億7539万 | -1.91% | 26.02 | 2.49 |
08/08 | 2,111 | 2,113 | 2,103 | 2,103 | -0.8% | 2,000 | 301億402万 | -1.82% | 26.05 | 2.49 |
08/07 | 2,110 | 2,138 | 2,105 | 2,120 | +0.76% | 2,400 | 303億4737万 | -1.07% | 26.26 | 2.51 |
08/06 | 2,100 | 2,120 | 2,085 | 2,104 | -0.43% | 8,600 | 301億1833万 | -1.77% | 26.06 | 2.49 |
08/05 | 2,151 | 2,151 | 2,112 | 2,113 | -2.22% | 5,300 | 302億4717万 | -1.31% | 26.17 | 2.5 |
08/02 | 2,168 | 2,169 | 2,140 | 2,161 | -0.32% | 9,300 | 309億3428万 | +0.98% | 26.76 | 2.56 |
08/01 | 2,178 | 2,187 | 2,168 | 2,168 | -0.5% | 5,800 | 310億3448万 | +1.45% | 26.85 | 2.57 |
07/31 | 2,149 | 2,179 | 2,143 | 2,179 | +1.59% | 7,400 | 311億9194万 | +2.16% | 26.99 | 2.58 |
07/30 | 2,149 | 2,150 | 2,144 | 2,145 | +0.05% | 3,100 | 307億524万 | +0.7% | 26.57 | 2.54 |
07/29 | 2,130 | 2,146 | 2,130 | 2,144 | +0.85% | 3,900 | 306億9093万 | +0.8% | 26.55 | 2.54 |
07/26 | 2,159 | 2,160 | 2,125 | 2,126 | +0.38% | 5,900 | 304億3326万 | 0% | 26.33 | 2.52 |
07/25 | 2,111 | 2,118 | 2,111 | 2,118 | +0.47% | 2,800 | 303億1874万 | -0.33% | 26.23 | 2.51 |
07/24 | 2,118 | 2,118 | 2,108 | 2,108 | 0% | 2,100 | 301億7559万 | -0.8% | 26.11 | 2.49 |
07/23 | 2,119 | 2,119 | 2,108 | 2,108 | 0% | 1,900 | 301億7559万 | -0.8% | 26.11 | 2.49 |
07/22 | 2,110 | 2,110 | 2,101 | 2,108 | -0.99% | 2,000 | 301億7559万 | -0.85% | 26.11 | 2.49 |
07/19 | 2,120 | 2,139 | 2,120 | 2,129 | -0.28% | 1,900 | 304億7620万 | +0.14% | 26.37 | 2.52 |
07/18 | 2,140 | 2,145 | 2,101 | 2,135 | -0.7% | 10,400 | 305億6209万 | +0.47% | 26.44 | 2.53 |
07/17 | 2,150 | 2,166 | 2,136 | 2,150 | -0.42% | 5,800 | 307億7682万 | +1.08% | 26.63 | 2.54 |
07/16 | 2,172 | 2,172 | 2,150 | 2,159 | -0.96% | 3,000 | 309億565万 | +1.41% | 26.74 | 2.56 |
07/12 | 2,178 | 2,185 | 2,171 | 2,180 | +0.09% | 3,800 | 312億626万 | +2.4% | 27 | 2.58 |