株価チャート
2019/05/30~2019/11/19
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 |
11/19 | 447 | 447 | 447 | 447 | +0.45% | 200 | 21億6348万 | +0.9% | 9.22 | 0.49 |
11/18 | 445 | 445 | 445 | 445 | +0.23% | 1,100 | 21億5380万 | +0.68% | 9.18 | 0.49 |
11/15 | 444 | 444 | 444 | 444 | 0% | 600 | 21億4896万 | +0.68% | 9.16 | 0.49 |
11/14 | 442 | 450 | 442 | 444 | -1.33% | 1,900 | 21億4896万 | +0.68% | 9.16 | 0.49 |
11/13 | 453 | 453 | 450 | 450 | -0.66% | 400 | 21億7800万 | +2.04% | 9.28 | 0.5 |
11/12 | 453 | 453 | 453 | 453 | +0.89% | 100 | 21億9252万 | +2.72% | 9.35 | 0.5 |
11/08 | 451 | 452 | 443 | 449 | +1.58% | 900 | 21億7316万 | +2.05% | 9.26 | 0.5 |
11/07 | 442 | 442 | 442 | 442 | +0.45% | 200 | 21億3928万 | +0.68% | 9.12 | 0.49 |
11/06 | 446 | 446 | 440 | 440 | -1.79% | 700 | 21億2960万 | +0.46% | 9.08 | 0.49 |
11/05 | 458 | 458 | 440 | 448 | -1.75% | 4,500 | 21億6832万 | +2.52% | 9.24 | 0.5 |
11/01 | 456 | 456 | 456 | 456 | 0% | 100 | 22億704万 | +4.59% | 9.41 | 0.5 |
10/31 | 451 | 456 | 451 | 456 | +1.33% | 300 | 22億704万 | +5.07% | 9.41 | 0.5 |
10/30 | 451 | 456 | 450 | 450 | -3.02% | 800 | 21億7800万 | +4.17% | 9.28 | 0.5 |
10/28 | 469 | 469 | 450 | 464 | -1.28% | 4,800 | 22億4576万 | +7.66% | 9.57 | 0.51 |
10/25 | 448 | 470 | 448 | 470 | +5.86% | 1,800 | 22億7480万 | +9.56% | 9.7 | 0.52 |
10/24 | 440 | 445 | 440 | 444 | +2.3% | 1,400 | 21億4896万 | +4.23% | 9.16 | 0.49 |
10/23 | 438 | 438 | 434 | 434 | +0.93% | 600 | 21億56万 | +2.12% | 8.95 | 0.48 |
10/21 | 430 | 433 | 430 | 430 | 0% | 700 | 20億8120万 | +1.42% | 8.87 | 0.48 |
10/18 | 436 | 436 | 430 | 430 | -1.15% | 1,000 | 20億8120万 | +1.65% | 8.87 | 0.48 |
10/17 | 438 | 446 | 435 | 435 | +1.16% | 500 | 21億540万 | +3.08% | 8.98 | 0.48 |
10/16 | 427 | 430 | 427 | 430 | +1.18% | 500 | 20億8120万 | +2.14% | 8.87 | 0.48 |
10/15 | 425 | 427 | 425 | 425 | -0.47% | 300 | 20億5700万 | +1.19% | 8.77 | 0.47 |
10/11 | 427 | 427 | 427 | 427 | -0.23% | 300 | 20億6668万 | +1.67% | 8.81 | 0.47 |
10/08 | 424 | 428 | 424 | 428 | +0.71% | 600 | 20億7152万 | +2.15% | 8.83 | 0.47 |
10/07 | 441 | 441 | 425 | 425 | -1.16% | 800 | 20億5700万 | +1.43% | 8.77 | 0.47 |
10/04 | 430 | 430 | 430 | 430 | +0.94% | 100 | 20億8120万 | +2.63% | 8.87 | 0.48 |
10/03 | 421 | 426 | 421 | 426 | -2.52% | 300 | 20億6184万 | +1.67% | 8.79 | 0.47 |
10/02 | 441 | 441 | 437 | 437 | -0.91% | 300 | 21億1508万 | +4.3% | 9.02 | 0.48 |
10/01 | 440 | 441 | 440 | 441 | -1.34% | 200 | 21億3444万 | +5.25% | 9.1 | 0.49 |
09/27 | 450 | 450 | 447 | 447 | +3% | 3,600 | 21億6348万 | +6.94% | 9.22 | 0.49 |
09/26 | 426 | 434 | 426 | 434 | +2.84% | 1,500 | 21億56万 | +4.08% | 8.95 | 0.48 |
09/25 | 422 | 422 | 422 | 422 | 0% | 1,100 | 20億4248万 | +1.44% | 8.71 | 0.47 |
09/24 | 420 | 426 | 420 | 422 | +1.44% | 900 | 20億4248万 | +1.2% | 8.71 | 0.47 |
09/20 | 415 | 416 | 415 | 416 | +1.22% | 400 | 20億1344万 | 0% | 8.58 | 0.46 |
09/19 | 410 | 411 | 410 | 411 | -0.24% | 300 | 19億8924万 | -1.44% | 8.48 | 0.45 |
09/18 | 410 | 412 | 409 | 412 | 0% | 600 | 19億9408万 | -1.44% | 8.5 | 0.46 |
09/17 | 412 | 412 | 412 | 412 | -0.24% | 400 | 19億9408万 | -1.67% | 8.5 | 0.46 |
09/13 | 413 | 413 | 413 | 413 | -0.24% | 100 | 19億9892万 | -1.67% | 8.52 | 0.46 |
09/12 | 413 | 414 | 413 | 414 | +0.24% | 700 | 20億376万 | -1.9% | 8.54 | 0.46 |
09/11 | 410 | 413 | 408 | 413 | +0.98% | 3,300 | 19億9892万 | -2.36% | 8.52 | 0.46 |
09/10 | 409 | 409 | 409 | 409 | 0% | 700 | 19億7956万 | -3.99% | 8.44 | 0.45 |
09/09 | 409 | 409 | 409 | 409 | +0.49% | 300 | 19億7956万 | -5.1% | 8.44 | 0.45 |
09/06 | 410 | 411 | 407 | 407 | -0.73% | 500 | 19億6988万 | -6% | 8.4 | 0.45 |
09/05 | 410 | 410 | 410 | 410 | +0.99% | 700 | 19億8440万 | -5.53% | 8.46 | 0.45 |
09/04 | 407 | 407 | 401 | 406 | -2.17% | 1,600 | 19億6504万 | -6.88% | 8.38 | 0.45 |
09/03 | 410 | 415 | 410 | 415 | +1.72% | 400 | 20億860万 | -4.82% | 8.56 | 0.46 |
09/02 | 408 | 408 | 408 | 408 | -1.69% | 900 | 19億7472万 | -6.42% | 8.42 | 0.45 |
08/29 | 415 | 415 | 415 | 415 | -1.89% | 200 | 20億860万 | -4.82% | 8.56 | 0.46 |
08/27 | 430 | 430 | 422 | 423 | -0.47% | 4,000 | 20億4732万 | -2.76% | 8.73 | 0.47 |
08/26 | 423 | 430 | 423 | 425 | -0.93% | 1,600 | 20億5700万 | -2.07% | 8.77 | 0.47 |
08/23 | 418 | 429 | 418 | 429 | -0.46% | 1,000 | 20億7636万 | -1.15% | 8.85 | 0.47 |
08/22 | 431 | 433 | 428 | 431 | +0.7% | 1,300 | 20億8604万 | -0.46% | 8.89 | 0.48 |
08/21 | 428 | 428 | 428 | 428 | +0.23% | 200 | 20億7152万 | -0.93% | 8.83 | 0.47 |
08/20 | 418 | 427 | 418 | 427 | +2.89% | 500 | 20億6668万 | -1.16% | 8.81 | 0.47 |
08/19 | 410 | 415 | 410 | 415 | +1.22% | 500 | 20億860万 | -3.71% | 8.56 | 0.46 |
08/15 | 416 | 418 | 407 | 410 | -6.39% | 2,200 | 19億8440万 | -4.87% | 8.46 | 0.45 |
08/09 | 416 | 447 | 416 | 438 | +5.54% | 3,600 | 21億1992万 | +1.39% | 9.04 | 0.48 |
08/08 | 425 | 425 | 415 | 415 | -2.35% | 600 | 20億860万 | -3.71% | 8.56 | 0.46 |
08/07 | 428 | 428 | 425 | 425 | -1.39% | 400 | 20億5700万 | -1.62% | 8.77 | 0.47 |
08/06 | 433 | 433 | 427 | 431 | -2.93% | 1,600 | 20億8604万 | -0.46% | 8.89 | 0.48 |
08/05 | 427 | 459 | 427 | 444 | -1.55% | 12,300 | 21億4896万 | +2.54% | 9.16 | 0.49 |
08/02 | 450 | 451 | 450 | 451 | +0.67% | 600 | 21億8284万 | +4.4% | 9.31 | 0.5 |
08/01 | 439 | 450 | 430 | 448 | -1.32% | 2,100 | 21億6832万 | +4.19% | 9.24 | 0.5 |
07/31 | 465 | 470 | 454 | 454 | -4.62% | 6,000 | 21億9736万 | +6.07% | 9.37 | 0.5 |
07/30 | 534 | 534 | 473 | 476 | -10.86% | 30,900 | 23億384万 | +11.74% | 9.82 | 0.53 |
07/29 | 477 | 534 | 477 | 534 | +17.62% | 46,500 | 25億8456万 | +26.24% | 11.02 | 0.59 |
07/26 | 449 | 460 | 440 | 454 | +0.89% | 2,600 | 21億9736万 | +8.61% | 9.37 | 0.5 |
07/25 | 426 | 450 | 426 | 450 | +2.74% | 1,900 | 21億7800万 | +8.17% | 9.28 | 0.5 |
07/24 | 422 | 438 | 422 | 438 | +3.79% | 1,400 | 21億1992万 | +5.8% | 9.04 | 0.48 |
07/23 | 405 | 422 | 405 | 422 | +4.2% | 1,200 | 20億4248万 | +2.18% | 8.71 | 0.47 |
07/22 | 402 | 405 | 402 | 405 | +1% | 600 | 19億6020万 | -1.7% | 8.36 | 0.45 |
07/19 | 401 | 401 | 401 | 401 | -0.5% | 800 | 19億4084万 | -2.91% | 8.27 | 0.44 |
07/18 | 403 | 403 | 403 | 403 | -1.23% | 100 | 19億5052万 | -2.42% | 8.31 | 0.45 |
07/17 | 411 | 411 | 405 | 408 | -0.97% | 1,300 | 19億7472万 | -1.21% | 8.42 | 0.45 |
07/16 | 411 | 412 | 411 | 412 | 0% | 1,800 | 19億9408万 | -0.48% | 8.5 | 0.46 |
07/11 | 410 | 412 | 410 | 412 | +0.73% | 200 | 19億9408万 | -0.72% | 8.5 | 0.46 |
07/10 | 413 | 413 | 409 | 409 | -0.97% | 1,000 | 19億7956万 | -1.68% | 8.44 | 0.45 |
07/09 | 414 | 414 | 413 | 413 | -0.24% | 300 | 19億9892万 | -0.96% | 8.52 | 0.46 |
07/08 | 420 | 420 | 414 | 414 | -1.43% | 1,200 | 20億376万 | -0.96% | 8.54 | 0.46 |
07/05 | 425 | 425 | 420 | 420 | -0.24% | 1,200 | 20億3280万 | +0.24% | 8.67 | 0.46 |
07/04 | 421 | 421 | 421 | 421 | +0.24% | 200 | 20億3764万 | +0.24% | 8.69 | 0.47 |
07/01 | 434 | 434 | 420 | 420 | -4.98% | 2,200 | 20億3280万 | -0.24% | 8.67 | 0.46 |
06/27 | 455 | 455 | 442 | 442 | -2.21% | 4,500 | 21億3928万 | +4.99% | 9.12 | 0.49 |
06/26 | 429 | 452 | 429 | 452 | +5.36% | 2,700 | 21億8768万 | +7.36% | 9.33 | 0.5 |
06/25 | 415 | 430 | 415 | 429 | +3.62% | 2,500 | 20億7636万 | +1.9% | 8.85 | 0.47 |
06/24 | 406 | 414 | 406 | 414 | +3.5% | 1,700 | 20億376万 | -1.66% | 8.54 | 0.46 |
06/21 | 400 | 400 | 400 | 400 | -0.5% | 500 | 19億3600万 | -4.99% | 8.25 | 0.44 |
06/19 | 399 | 402 | 397 | 402 | +0.5% | 1,300 | 19億4568万 | -4.96% | 8.29 | 0.44 |
06/18 | 402 | 402 | 400 | 400 | -0.99% | 600 | 19億3600万 | -5.88% | 8.25 | 0.44 |
06/17 | 405 | 409 | 404 | 404 | -0.49% | 2,300 | 19億5536万 | -5.39% | 8.34 | 0.45 |
06/14 | 406 | 406 | 406 | 406 | +0.5% | 100 | 19億6504万 | -5.36% | 8.38 | 0.45 |
06/13 | 406 | 406 | 404 | 404 | -0.49% | 2,500 | 19億5536万 | -6.05% | 8.34 | 0.45 |
06/11 | 408 | 408 | 406 | 406 | -0.25% | 300 | 19億6504万 | -5.8% | 8.38 | 0.45 |
06/10 | 407 | 407 | 407 | 407 | -0.25% | 200 | 19億6988万 | -5.79% | 8.4 | 0.45 |
06/07 | 408 | 408 | 406 | 408 | -0.49% | 1,300 | 19億7472万 | -5.56% | 8.42 | 0.45 |
06/05 | 414 | 415 | 410 | 410 | +0.49% | 700 | 19億8440万 | -5.31% | 8.46 | 0.45 |
06/04 | 410 | 410 | 408 | 408 | -1.92% | 1,000 | 19億7472万 | -5.99% | 8.42 | 0.45 |
06/03 | 424 | 424 | 405 | 416 | -1.42% | 3,100 | 20億1344万 | -4.59% | 8.58 | 0.46 |
05/31 | 430 | 430 | 421 | 422 | -3.65% | 1,700 | 20億4248万 | -3.43% | 8.71 | 0.47 |
05/30 | 432 | 438 | 432 | 438 | +0.46% | 600 | 21億1992万 | -0.23% | 9.04 | 0.48 |