株価チャート
2019/07/09~2019/12/04
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 |
12/04 | 1,782 | 1,795 | 1,769 | 1,795 | 0% | 48,700 | 316億3805万 | -3.96% | 31.04 | 0.71 |
12/03 | 1,815 | 1,815 | 1,789 | 1,795 | -1.32% | 40,900 | 316億3805万 | -4.11% | 31.04 | 0.71 |
12/02 | 1,822 | 1,829 | 1,815 | 1,819 | -0.55% | 27,300 | 320億6107万 | -2.99% | 31.45 | 0.72 |
11/29 | 1,825 | 1,830 | 1,811 | 1,829 | +0.22% | 29,900 | 322億3733万 | -2.66% | 31.63 | 0.72 |
11/28 | 1,841 | 1,841 | 1,822 | 1,825 | -1.08% | 25,900 | 321億6682万 | -2.98% | 31.56 | 0.72 |
11/27 | 1,856 | 1,862 | 1,826 | 1,845 | -0.43% | 40,400 | 325億1934万 | -1.97% | 31.9 | 0.73 |
11/26 | 1,850 | 1,855 | 1,838 | 1,853 | +0.93% | 40,300 | 326億6034万 | -1.65% | 32.04 | 0.73 |
11/25 | 1,854 | 1,854 | 1,820 | 1,836 | -1.02% | 53,300 | 323億6071万 | -2.65% | 31.75 | 0.72 |
11/22 | 1,851 | 1,862 | 1,851 | 1,855 | -1.33% | 13,000 | 326億9559万 | -1.8% | 32.08 | 0.73 |
11/21 | 1,874 | 1,881 | 1,843 | 1,880 | +0.53% | 23,400 | 331億3624万 | -0.63% | 32.51 | 0.74 |
11/20 | 1,879 | 1,879 | 1,854 | 1,870 | +0.27% | 17,200 | 329億5998万 | -1.27% | 32.33 | 0.74 |
11/19 | 1,863 | 1,877 | 1,862 | 1,865 | -0.37% | 8,800 | 328億7185万 | -1.53% | 32.25 | 0.73 |
11/18 | 1,867 | 1,888 | 1,860 | 1,872 | -0.37% | 21,300 | 329億9523万 | -1.32% | 32.37 | 0.74 |
11/15 | 1,859 | 1,881 | 1,851 | 1,879 | +1.02% | 30,400 | 331億1861万 | -1.05% | 32.49 | 0.74 |
11/14 | 1,900 | 1,900 | 1,855 | 1,860 | -2.11% | 18,900 | 327億8372万 | -2.05% | 32.16 | 0.73 |
11/13 | 1,911 | 1,911 | 1,890 | 1,900 | +0.05% | 14,500 | 334億8875万 | +0.05% | 32.85 | 0.75 |
11/12 | 1,924 | 1,924 | 1,881 | 1,899 | -0.42% | 24,400 | 334億7112万 | +0.05% | 32.84 | 0.75 |
11/11 | 1,916 | 1,928 | 1,905 | 1,907 | +0.21% | 15,800 | 336億1213万 | +0.32% | 32.97 | 0.75 |
11/08 | 1,938 | 1,941 | 1,893 | 1,903 | -1.4% | 34,900 | 335億4163万 | -0.1% | 32.91 | 0.75 |
11/07 | 1,916 | 1,936 | 1,900 | 1,930 | +1.42% | 25,600 | 340億1752万 | +0.99% | 33.37 | 0.76 |
11/06 | 1,927 | 1,933 | 1,900 | 1,903 | -1.25% | 32,100 | 335億4163万 | -0.47% | 32.91 | 0.75 |
11/05 | 1,885 | 1,927 | 1,885 | 1,927 | +2.28% | 44,400 | 339億6464万 | +0.68% | 33.32 | 0.76 |
11/01 | 1,887 | 1,890 | 1,869 | 1,884 | -1.15% | 23,500 | 332億674万 | -1.57% | 32.58 | 0.74 |
10/31 | 1,884 | 1,915 | 1,878 | 1,906 | +1.49% | 44,300 | 335億9450万 | -0.42% | 32.96 | 0.75 |
10/30 | 1,877 | 1,886 | 1,854 | 1,878 | +0.48% | 55,600 | 331億98万 | -1.78% | 32.47 | 0.74 |
10/29 | 1,875 | 1,880 | 1,855 | 1,869 | -0.69% | 43,300 | 329億4235万 | -2.2% | 32.32 | 0.74 |
10/28 | 1,903 | 1,903 | 1,868 | 1,882 | -1.67% | 26,500 | 331億7149万 | -1.52% | 32.54 | 0.74 |
10/25 | 1,886 | 1,924 | 1,859 | 1,914 | +2.08% | 34,700 | 337億3551万 | +0.31% | 33.1 | 0.75 |
10/24 | 1,871 | 1,906 | 1,871 | 1,875 | +0.48% | 34,300 | 330億4811万 | -1.63% | 32.42 | 0.74 |
10/23 | 1,870 | 1,872 | 1,841 | 1,866 | -0.85% | 58,700 | 328億8948万 | -2% | 32.27 | 0.73 |
10/21 | 1,893 | 1,902 | 1,871 | 1,882 | -1.05% | 31,600 | 331億7149万 | -1.05% | 32.54 | 0.74 |
10/18 | 1,922 | 1,955 | 1,901 | 1,902 | -1.04% | 28,600 | 335億2400万 | +0.11% | 32.89 | 0.75 |
10/17 | 1,920 | 1,944 | 1,907 | 1,922 | -0.47% | 54,100 | 338億7651万 | +1.48% | 33.23 | 0.76 |
10/16 | 1,920 | 1,938 | 1,917 | 1,931 | +0.73% | 25,500 | 340億3514万 | +2.33% | 33.39 | 0.76 |
10/15 | 1,896 | 1,932 | 1,896 | 1,917 | +1.59% | 33,200 | 337億8839万 | +2.08% | 33.15 | 0.76 |
10/11 | 1,923 | 1,923 | 1,843 | 1,887 | -1.87% | 65,100 | 332億5962万 | +0.91% | 32.63 | 0.74 |
10/10 | 1,947 | 1,967 | 1,921 | 1,923 | -0.41% | 52,600 | 338億9414万 | +3.22% | 33.25 | 0.76 |
10/09 | 1,881 | 1,937 | 1,866 | 1,931 | +2.77% | 82,600 | 340億3514万 | +4.1% | 33.39 | 0.76 |
10/08 | 1,861 | 1,898 | 1,827 | 1,879 | +0.91% | 95,300 | 331億1861万 | +1.79% | 32.49 | 0.74 |
10/07 | 1,880 | 1,905 | 1,831 | 1,862 | -0.8% | 136,600 | 328億1897万 | +1.14% | 32.2 | 0.73 |
10/04 | 1,966 | 1,983 | 1,861 | 1,877 | -4.53% | 142,700 | 330億8336万 | +2.34% | 32.46 | 0.74 |
10/03 | 1,971 | 1,979 | 1,920 | 1,966 | -2.67% | 66,700 | 346億5204万 | +7.67% | 33.99 | 0.77 |
10/02 | 2,024 | 2,063 | 2,009 | 2,020 | -0.74% | 70,000 | 356億383万 | +11.48% | 34.93 | 0.8 |
10/01 | 1,980 | 2,039 | 1,980 | 2,035 | +3.3% | 100,300 | 358億6821万 | +13.31% | 35.19 | 0.8 |
09/30 | 1,911 | 1,978 | 1,883 | 1,970 | +1.29% | 97,200 | 347億2255万 | +10.74% | 34.06 | 0.78 |
09/27 | 1,930 | 1,947 | 1,906 | 1,945 | +0.78% | 71,700 | 342億8190万 | +10.2% | 33.63 | 0.77 |
09/26 | 1,876 | 1,944 | 1,876 | 1,930 | +2.82% | 64,400 | 340億1752万 | +10.29% | 33.37 | 0.76 |
09/25 | 1,880 | 1,885 | 1,853 | 1,877 | +0.43% | 31,400 | 330億8336万 | +8.06% | 32.46 | 0.74 |
09/24 | 1,858 | 1,893 | 1,858 | 1,869 | +1.08% | 44,600 | 329億4235万 | +8.22% | 32.32 | 0.74 |
09/20 | 1,856 | 1,856 | 1,830 | 1,849 | -0.38% | 25,400 | 325億8984万 | +7.75% | 31.97 | 0.73 |
09/19 | 1,829 | 1,858 | 1,826 | 1,856 | +1.59% | 31,400 | 327億1322万 | +8.73% | 32.09 | 0.73 |
09/18 | 1,857 | 1,857 | 1,807 | 1,827 | -1.08% | 30,700 | 322億208万 | +7.6% | 31.59 | 0.72 |
09/17 | 1,836 | 1,859 | 1,826 | 1,847 | +0.6% | 35,000 | 325億5459万 | +9.29% | 31.94 | 0.73 |
09/13 | 1,816 | 1,842 | 1,805 | 1,836 | +1.16% | 54,700 | 323億6071万 | +9.22% | 31.75 | 0.72 |
09/12 | 1,811 | 1,820 | 1,787 | 1,815 | -0.17% | 35,100 | 319億9057万 | +8.49% | 31.38 | 0.71 |
09/11 | 1,768 | 1,818 | 1,762 | 1,818 | +3.47% | 51,000 | 320億4344万 | +9.12% | 31.44 | 0.72 |
09/10 | 1,760 | 1,760 | 1,744 | 1,757 | -0.06% | 20,200 | 309億6828万 | +5.97% | 30.38 | 0.69 |
09/09 | 1,710 | 1,758 | 1,701 | 1,758 | +3.41% | 27,400 | 309億8591万 | +6.35% | 30.4 | 0.69 |
09/06 | 1,710 | 1,716 | 1,697 | 1,700 | -0.58% | 21,400 | 299億6362万 | +3.09% | 29.4 | 0.67 |
09/05 | 1,719 | 1,720 | 1,701 | 1,710 | -0.52% | 42,100 | 301億3987万 | +3.7% | 29.57 | 0.67 |
09/04 | 1,705 | 1,731 | 1,705 | 1,719 | 0% | 19,100 | 302億9850万 | +4.24% | 29.72 | 0.68 |
09/03 | 1,720 | 1,730 | 1,702 | 1,719 | +0.06% | 47,700 | 302億9850万 | +4.18% | 29.72 | 0.68 |
09/02 | 1,753 | 1,765 | 1,718 | 1,718 | -2% | 62,300 | 302億8088万 | +4.12% | 29.71 | 0.68 |
08/30 | 1,704 | 1,766 | 1,695 | 1,753 | +3.67% | 81,000 | 308億9778万 | +6.11% | 30.31 | 0.69 |
08/29 | 1,659 | 1,708 | 1,649 | 1,691 | +1.68% | 58,500 | 298億499万 | +2.42% | 29.24 | 0.67 |
08/28 | 1,609 | 1,666 | 1,606 | 1,663 | +2.65% | 67,500 | 293億1147万 | +0.54% | 28.76 | 0.65 |
08/27 | 1,623 | 1,630 | 1,606 | 1,620 | +0.56% | 18,700 | 285億5356万 | -2.23% | 28.01 | 0.64 |
08/26 | 1,585 | 1,611 | 1,584 | 1,611 | -0.12% | 35,600 | 283億9493万 | -3.07% | 27.86 | 0.63 |
08/23 | 1,619 | 1,623 | 1,607 | 1,613 | -0.37% | 16,400 | 284億3018万 | -3.24% | 27.89 | 0.64 |
08/22 | 1,590 | 1,628 | 1,586 | 1,619 | +2.15% | 33,000 | 285億3594万 | -3.05% | 27.99 | 0.64 |
08/21 | 1,589 | 1,589 | 1,568 | 1,585 | -0.81% | 24,800 | 279億3667万 | -5.37% | 27.41 | 0.62 |
08/20 | 1,607 | 1,622 | 1,587 | 1,598 | -0.93% | 37,400 | 281億6580万 | -4.99% | 27.63 | 0.63 |
08/19 | 1,606 | 1,631 | 1,604 | 1,613 | +0.31% | 19,300 | 284億3018万 | -4.61% | 27.89 | 0.64 |
08/16 | 1,601 | 1,618 | 1,597 | 1,608 | -0.25% | 13,000 | 283億4206万 | -5.3% | 27.8 | 0.63 |
08/15 | 1,602 | 1,618 | 1,597 | 1,612 | -2.24% | 21,700 | 284億1256万 | -5.51% | 27.87 | 0.63 |
08/14 | 1,629 | 1,651 | 1,620 | 1,649 | +1.92% | 27,800 | 290億6471万 | -3.85% | 28.51 | 0.65 |
08/13 | 1,609 | 1,622 | 1,594 | 1,618 | -0.92% | 27,300 | 285億1831万 | -6.04% | 27.98 | 0.64 |
08/09 | 1,635 | 1,643 | 1,632 | 1,633 | +0.12% | 19,000 | 287億8270万 | -5.66% | 28.24 | 0.64 |
08/08 | 1,629 | 1,632 | 1,611 | 1,631 | +0.25% | 20,400 | 287億4745万 | -6.05% | 28.2 | 0.64 |
08/07 | 1,623 | 1,636 | 1,607 | 1,627 | +0.18% | 32,700 | 286億7694万 | -6.55% | 28.13 | 0.64 |
08/06 | 1,595 | 1,624 | 1,569 | 1,624 | -0.31% | 34,600 | 286億2407万 | -6.93% | 28.08 | 0.64 |
08/05 | 1,650 | 1,650 | 1,596 | 1,629 | -1.63% | 50,900 | 287億1220万 | -6.91% | 28.17 | 0.64 |
08/02 | 1,684 | 1,693 | 1,651 | 1,656 | -2.42% | 55,300 | 291億8809万 | -5.43% | 28.63 | 0.65 |
08/01 | 1,701 | 1,705 | 1,684 | 1,697 | -1.34% | 43,100 | 299億1074万 | -3.14% | 29.34 | 0.67 |
07/31 | 1,735 | 1,745 | 1,712 | 1,720 | -0.98% | 42,000 | 303億1613万 | -1.66% | 29.74 | 0.68 |
07/30 | 1,733 | 1,746 | 1,727 | 1,737 | +0.23% | 35,400 | 306億1577万 | -0.63% | 30.04 | 0.68 |
07/29 | 1,765 | 1,770 | 1,727 | 1,733 | -1.03% | 24,600 | 305億4526万 | -0.8% | 29.97 | 0.68 |
07/26 | 1,737 | 1,751 | 1,723 | 1,751 | +0.63% | 27,200 | 308億6253万 | +0.11% | 30.28 | 0.69 |
07/25 | 1,746 | 1,752 | 1,739 | 1,740 | -0.68% | 17,200 | 306億6864万 | -0.34% | 30.09 | 0.69 |
07/24 | 1,762 | 1,772 | 1,739 | 1,752 | -0.45% | 32,500 | 308億8015万 | +0.46% | 30.29 | 0.69 |
07/23 | 1,734 | 1,762 | 1,727 | 1,760 | +1.32% | 35,700 | 310億2116万 | +1.21% | 30.43 | 0.69 |
07/22 | 1,736 | 1,745 | 1,729 | 1,737 | +0.17% | 34,600 | 306億1577万 | +0.06% | 30.04 | 0.68 |
07/19 | 1,696 | 1,742 | 1,695 | 1,734 | +2.6% | 38,500 | 305億6289万 | +0.06% | 29.98 | 0.68 |
07/18 | 1,722 | 1,722 | 1,685 | 1,690 | -2.71% | 44,000 | 297億8736万 | -2.31% | 29.22 | 0.67 |
07/17 | 1,776 | 1,776 | 1,730 | 1,737 | -2.2% | 32,100 | 306億1577万 | +0.46% | 30.04 | 0.68 |
07/16 | 1,806 | 1,806 | 1,764 | 1,776 | -1.39% | 35,600 | 313億317万 | +2.84% | 30.71 | 0.7 |
07/12 | 1,817 | 1,825 | 1,785 | 1,801 | -0.44% | 31,300 | 317億4381万 | +4.53% | 31.14 | 0.71 |
07/11 | 1,803 | 1,820 | 1,798 | 1,809 | +0.33% | 50,300 | 318億8481万 | +5.36% | 31.28 | 0.71 |
07/10 | 1,807 | 1,811 | 1,759 | 1,803 | -1.04% | 71,100 | 317億7906万 | +5.38% | 31.18 | 0.71 |
07/09 | 1,825 | 1,859 | 1,814 | 1,822 | -0.87% | 65,700 | 321億1395万 | +6.92% | 31.5 | 0.72 |