株価チャート
2019/06/10~2019/11/05
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 |
11/05 | 2,515 | 2,539 | 2,515 | 2,531 | +0.56% | 2,851,500 | 7887億7168万 | +0.72% | 40.35 | 21.97 |
11/01 | 2,524 | 2,530 | 2,512 | 2,517 | -0.55% | 5,035,800 | 7844億866万 | +0.24% | 40.13 | 21.85 |
10/31 | 2,540 | 2,546 | 2,531 | 2,531 | 0% | 2,718,400 | 7887億7168万 | +0.84% | 40.35 | 21.97 |
10/30 | 2,536 | 2,555 | 2,531 | 2,531 | -0.12% | 3,279,000 | 7887億7168万 | +0.96% | 40.35 | 21.97 |
10/29 | 2,534 | 2,542 | 2,529 | 2,534 | +0.2% | 2,587,600 | 7897億661万 | +1.12% | 40.4 | 22 |
10/28 | 2,527 | 2,531 | 2,525 | 2,529 | +0.04% | 1,324,000 | 7881億4839万 | +1% | 40.32 | 21.96 |
10/25 | 2,530 | 2,531 | 2,522 | 2,528 | +0.24% | 1,842,300 | 7878億3675万 | +1% | 40.31 | 21.95 |
10/24 | 2,528 | 2,529 | 2,521 | 2,522 | -0.32% | 1,792,600 | 7859億6688万 | +0.84% | 40.21 | 21.9 |
10/23 | 2,524 | 2,530 | 2,516 | 2,530 | +0.32% | 2,906,000 | 7884億6004万 | +1.28% | 40.34 | 21.97 |
10/21 | 2,524 | 2,535 | 2,518 | 2,522 | -0.12% | 3,251,900 | 7859億6688万 | +1.08% | 40.21 | 21.9 |
10/18 | 2,516 | 2,525 | 2,513 | 2,525 | +0.36% | 3,262,900 | 7869億181万 | +1.77% | 40.26 | 21.92 |
10/17 | 2,510 | 2,517 | 2,506 | 2,516 | +0.24% | 2,872,900 | 7840億9702万 | +2.11% | 40.12 | 21.84 |
10/16 | 2,515 | 2,516 | 2,509 | 2,510 | -0.28% | 3,857,100 | 7822億2715万 | +2.53% | 40.02 | 21.79 |
10/15 | 2,510 | 2,522 | 2,503 | 2,517 | +0.52% | 3,989,500 | 7844億866万 | +3.54% | 40.13 | 21.85 |
10/11 | 2,506 | 2,512 | 2,503 | 2,504 | -0.24% | 2,525,700 | 7803億5728万 | +3.81% | 39.92 | 21.74 |
10/10 | 2,502 | 2,512 | 2,495 | 2,510 | +0.4% | 2,661,600 | 7822億2715万 | +4.8% | 40.02 | 21.79 |
10/09 | 2,501 | 2,509 | 2,497 | 2,500 | -0.24% | 2,062,000 | 7791億1071万 | +5.22% | 39.86 | 21.7 |
10/08 | 2,505 | 2,512 | 2,498 | 2,506 | +0.2% | 3,367,000 | 7809億8057万 | +6.14% | 39.96 | 21.76 |
10/07 | 2,501 | 2,510 | 2,498 | 2,501 | -0.44% | 2,710,100 | 7794億2235万 | +6.61% | 39.88 | 21.71 |
10/04 | 2,490 | 2,519 | 2,489 | 2,512 | +0.76% | 4,892,100 | 7828億5044万 | +7.86% | 40.05 | 21.81 |
10/03 | 2,467 | 2,493 | 2,465 | 2,493 | +0.93% | 4,931,900 | 7769億2920万 | +7.78% | 39.75 | 21.64 |
10/02 | 2,481 | 2,483 | 2,470 | 2,470 | -0.68% | 4,387,900 | 7697億6138万 | +7.39% | 39.38 | 21.44 |
10/01 | 2,495 | 2,500 | 2,485 | 2,487 | -0.2% | 2,582,600 | 7750億5933万 | +8.7% | 39.65 | 21.59 |
09/30 | 2,486 | 2,500 | 2,485 | 2,492 | -0.12% | 3,453,600 | 7766億1755万 | +9.39% | 39.73 | 21.64 |
09/27 | 2,493 | 2,496 | 2,471 | 2,495 | -0.36% | 3,332,500 | 7775億5249万 | +10.01% | 39.78 | 21.66 |
09/26 | 2,493 | 2,504 | 2,482 | 2,504 | +0.76% | 5,534,700 | 7803億5728万 | +10.99% | 39.92 | 21.74 |
09/25 | 2,453 | 2,487 | 2,453 | 2,485 | +0.89% | 4,476,400 | 7744億3604万 | +10.74% | 39.62 | 21.57 |
09/24 | 2,475 | 2,481 | 2,453 | 2,463 | -0.81% | 5,186,900 | 7675億7987万 | +10.6% | 39.27 | 21.38 |
09/20 | 2,493 | 2,500 | 2,475 | 2,483 | -0.68% | 4,464,900 | 7738億1275万 | +12.4% | 39.59 | 21.56 |
09/19 | 2,489 | 2,503 | 2,478 | 2,500 | 0% | 5,827,400 | 7791億1071万 | +14.21% | 39.86 | 21.7 |
09/18 | 2,475 | 2,500 | 2,470 | 2,500 | +1.17% | 5,560,100 | 7791億1071万 | +15.21% | 39.86 | 21.7 |
09/17 | 2,437 | 2,487 | 2,437 | 2,471 | +1.02% | 10,048,700 | 7700億7302万 | +14.77% | 39.4 | 21.45 |
09/13 | 2,460 | 2,478 | 2,416 | 2,446 | -0.45% | 22,481,500 | 7622億8192万 | +14.46% | 39 | 21.24 |
09/12 | 2,566 | 2,575 | 2,437 | 2,457 | +13.43% | 41,435,700 | 7657億1000万 | +15.9% | 39.17 | 21.33 |
09/11 | 2,115 | 2,179 | 2,104 | 2,166 | +2.56% | 6,765,200 | 6750億2152万 | +3.09% | 34.53 | 18.8 |
09/10 | 2,124 | 2,124 | 2,090 | 2,112 | -0.56% | 5,027,500 | 6581億9272万 | +0.76% | 33.67 | 18.34 |
09/09 | 2,080 | 2,140 | 2,080 | 2,124 | +1.87% | 5,580,400 | 6619億3246万 | +1.43% | 33.87 | 18.44 |
09/06 | 2,065 | 2,128 | 2,055 | 2,085 | +2.16% | 8,934,400 | 6497億7833万 | -0.33% | 33.24 | 18.1 |
09/05 | 2,022 | 2,069 | 1,999 | 2,041 | -0.97% | 11,332,700 | 6360億6598万 | -2.44% | 32.54 | 17.72 |
09/04 | 2,038 | 2,072 | 2,033 | 2,061 | +0.19% | 5,548,200 | 6422億9887万 | -1.53% | 32.86 | 17.89 |
09/03 | 2,100 | 2,110 | 2,052 | 2,057 | -2.93% | 7,543,900 | 6410億5229万 | -1.34% | 32.8 | 17.86 |
09/02 | 2,138 | 2,152 | 2,092 | 2,119 | -0.14% | 6,281,800 | 6603億7423万 | +2.07% | 33.79 | 18.4 |
08/30 | 2,089 | 2,125 | 2,060 | 2,122 | +2.17% | 6,949,400 | 6613億917万 | +2.71% | 33.83 | 18.42 |
08/29 | 2,129 | 2,147 | 2,072 | 2,077 | -1.56% | 6,666,200 | 6472億8517万 | +1.02% | 33.12 | 18.03 |
08/28 | 2,160 | 2,169 | 2,089 | 2,110 | -2.9% | 8,887,300 | 6575億6944万 | +3.13% | 33.64 | 18.32 |
08/27 | 2,180 | 2,222 | 2,165 | 2,173 | -0.32% | 6,537,300 | 6772億303万 | +6.62% | 34.65 | 18.87 |
08/26 | 2,181 | 2,213 | 2,168 | 2,180 | -2.07% | 6,030,500 | 6793億8454万 | +7.65% | 34.76 | 18.93 |
08/23 | 2,231 | 2,250 | 2,190 | 2,226 | -1.2% | 8,753,600 | 6937億2017万 | +10.58% | 35.49 | 19.33 |
08/22 | 2,179 | 2,293 | 2,175 | 2,253 | +3.3% | 17,109,900 | 7021億3457万 | +12.82% | 35.92 | 19.56 |
08/21 | 2,180 | 2,200 | 2,141 | 2,181 | -0.91% | 11,322,900 | 6796億9618万 | +10.1% | 34.77 | 18.94 |
08/20 | 2,091 | 2,204 | 2,068 | 2,201 | +6.64% | 15,525,200 | 6859億2907万 | +11.9% | 35.09 | 19.11 |
08/19 | 2,030 | 2,076 | 2,009 | 2,064 | +2.99% | 9,221,800 | 6432億3380万 | +5.58% | 32.91 | 17.92 |
08/16 | 1,990 | 2,014 | 1,962 | 2,004 | +1.01% | 7,188,400 | 6245億3514万 | +2.77% | 31.95 | 17.4 |
08/15 | 2,016 | 2,027 | 1,960 | 1,984 | -3.08% | 10,776,200 | 6183億226万 | +1.8% | 31.63 | 17.22 |
08/14 | 2,080 | 2,090 | 2,033 | 2,047 | -0.44% | 7,194,400 | 6379億3585万 | +5.03% | 32.64 | 17.77 |
08/13 | 2,100 | 2,114 | 2,038 | 2,056 | -1.49% | 9,140,000 | 6407億4064万 | +5.65% | 32.78 | 17.85 |
08/09 | 2,029 | 2,094 | 2,024 | 2,087 | +4.3% | 8,393,100 | 6504億162万 | +7.19% | 33.28 | 18.12 |
08/08 | 2,021 | 2,043 | 2,000 | 2,001 | +0.35% | 7,151,100 | 6236億21万 | +2.83% | 31.9 | 17.37 |
08/07 | 2,039 | 2,057 | 1,977 | 1,994 | -2.16% | 8,464,200 | 6214億1870万 | +2.41% | 31.79 | 17.31 |
08/06 | 2,015 | 2,042 | 1,970 | 2,038 | -1.31% | 9,585,800 | 6351億3105万 | +4.51% | 32.49 | 17.69 |
08/05 | 2,060 | 2,086 | 2,039 | 2,065 | -0.39% | 8,032,000 | 6435億4544万 | +5.73% | 32.92 | 17.93 |
08/02 | 2,075 | 2,133 | 2,049 | 2,073 | -0.96% | 12,485,100 | 6460億3860万 | +6.25% | 33.05 | 18 |
08/01 | 2,051 | 2,122 | 2,044 | 2,093 | +1.45% | 15,733,300 | 6522億7148万 | +7.28% | 33.37 | 18.17 |
07/31 | 1,972 | 2,105 | 1,943 | 2,063 | +11.03% | 29,590,500 | 6429億2215万 | +6.07% | 32.89 | 17.91 |
07/30 | 1,835 | 1,860 | 1,821 | 1,858 | +1.53% | 5,374,800 | 5790億3508万 | -4.23% | 29.62 | 16.13 |
07/29 | 1,852 | 1,867 | 1,820 | 1,830 | -1.67% | 5,423,500 | 5703億904万 | -5.82% | 29.18 | 15.89 |
07/26 | 1,877 | 1,886 | 1,857 | 1,861 | -0.43% | 3,293,500 | 5799億7001万 | -4.47% | 29.67 | 16.16 |
07/25 | 1,850 | 1,882 | 1,835 | 1,869 | +1.19% | 4,105,400 | 5824億6316万 | -4.15% | 29.8 | 16.23 |
07/24 | 1,890 | 1,893 | 1,843 | 1,847 | -2.28% | 5,624,400 | 5756億699万 | -5.43% | 29.45 | 16.04 |
07/23 | 1,879 | 1,911 | 1,872 | 1,890 | +1.23% | 4,766,300 | 5890億769万 | -3.42% | 30.13 | 16.41 |
07/22 | 1,869 | 1,870 | 1,834 | 1,867 | +0.16% | 4,355,200 | 5818億3988万 | -4.65% | 29.77 | 16.21 |
07/19 | 1,849 | 1,896 | 1,844 | 1,864 | +1.08% | 8,676,700 | 5809億494万 | -4.9% | 29.72 | 16.18 |
07/18 | 1,824 | 1,855 | 1,806 | 1,844 | +0.05% | 5,310,200 | 5746億7206万 | -6.01% | 29.4 | 16.01 |
07/17 | 1,827 | 1,857 | 1,812 | 1,843 | +0.66% | 6,931,700 | 5743億6041万 | -6.16% | 29.38 | 16 |
07/16 | 1,900 | 1,908 | 1,831 | 1,831 | -4.14% | 9,820,300 | 5706億2068万 | -6.87% | 29.19 | 15.9 |
07/12 | 1,930 | 1,950 | 1,902 | 1,910 | -1.5% | 6,473,000 | 5952億4058万 | -2.85% | 30.45 | 16.58 |
07/11 | 1,946 | 1,954 | 1,922 | 1,939 | -1.67% | 8,780,600 | 6042億7826万 | -1.07% | 30.92 | 16.83 |
07/10 | 1,957 | 1,983 | 1,931 | 1,972 | 0% | 10,167,100 | 6145億6253万 | +0.92% | 31.44 | 17.12 |
07/09 | 1,986 | 2,000 | 1,951 | 1,972 | -0.25% | 9,065,900 | 6145億6253万 | +1.28% | 31.44 | 17.12 |
07/08 | 2,093 | 2,109 | 1,977 | 1,977 | -5.5% | 13,903,000 | 6161億2075万 | +2.07% | 31.52 | 17.16 |
07/05 | 2,035 | 2,100 | 2,026 | 2,092 | +2.15% | 9,468,700 | 6519億5984万 | +8.39% | 33.35 | 18.16 |
07/04 | 2,064 | 2,073 | 2,017 | 2,048 | +0.39% | 7,863,600 | 6382億4749万 | +6.61% | 32.65 | 17.78 |
07/03 | 2,060 | 2,098 | 2,016 | 2,040 | -0.92% | 11,291,400 | 6357億5434万 | +6.64% | 32.53 | 17.71 |
07/02 | 2,105 | 2,139 | 2,026 | 2,059 | -2.6% | 12,592,500 | 6416億7558万 | +8.08% | 32.83 | 17.88 |
07/01 | 2,046 | 2,114 | 2,019 | 2,114 | +4.71% | 10,067,400 | 6588億1601万 | +11.5% | 33.71 | 18.35 |
06/28 | 2,060 | 2,066 | 1,998 | 2,019 | -2.46% | 12,122,800 | 6292億981万 | +7.22% | 32.19 | 17.53 |
06/27 | 1,968 | 2,078 | 1,956 | 2,070 | +6.32% | 15,934,500 | 6451億366万 | +10.34% | 33 | 17.97 |
06/26 | 1,951 | 1,969 | 1,915 | 1,947 | +0.1% | 6,722,800 | 6067億7142万 | +4.34% | 31.04 | 16.9 |
06/25 | 1,929 | 1,951 | 1,899 | 1,945 | +0.88% | 7,966,400 | 6061億4813万 | +4.51% | 31.01 | 16.89 |
06/24 | 1,983 | 2,020 | 1,928 | 1,928 | -1.58% | 12,161,900 | 6008億5018万 | +3.88% | 30.74 | 16.74 |
06/21 | 1,900 | 1,969 | 1,884 | 1,959 | +3% | 12,212,100 | 6105億1115万 | +5.72% | 31.23 | 17.01 |
06/20 | 1,960 | 1,973 | 1,902 | 1,902 | -2.46% | 7,329,900 | 5927億4743万 | +2.7% | 30.33 | 16.51 |
06/19 | 1,960 | 1,975 | 1,932 | 1,950 | +0.46% | 8,436,600 | 6077億635万 | +4.84% | 31.09 | 16.93 |
06/18 | 1,905 | 1,956 | 1,891 | 1,941 | +1.68% | 9,037,100 | 6049億155万 | +4.02% | 30.95 | 16.85 |
06/17 | 1,949 | 1,954 | 1,891 | 1,909 | -1.24% | 7,082,600 | 5949億2894万 | +1.98% | 30.44 | 16.57 |
06/14 | 1,905 | 1,939 | 1,875 | 1,933 | +1.2% | 10,690,000 | 6024億840万 | +2.6% | 30.82 | 16.78 |
06/13 | 1,898 | 1,930 | 1,894 | 1,910 | +0.42% | 7,663,700 | 5952億4058万 | +0.84% | 30.45 | 16.58 |
06/12 | 1,898 | 1,931 | 1,881 | 1,902 | +0.58% | 11,144,100 | 5927億4743万 | -0.05% | 30.33 | 16.51 |
06/11 | 1,837 | 1,895 | 1,831 | 1,891 | +3.5% | 9,999,400 | 5893億1934万 | -1.41% | 30.15 | 16.42 |
06/10 | 1,781 | 1,834 | 1,776 | 1,827 | +3.98% | 7,920,300 | 5693億7410万 | -5.14% | 29.13 | 15.86 |