株価チャート
2019/07/08~2019/12/03
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 |
12/03 | 4,870 | 4,890 | 4,855 | 4,880 | -0.41% | 197,600 | 1669億9701万 | -2.05% | 4.85 | 1.3 |
12/02 | 4,900 | 4,920 | 4,885 | 4,900 | -0.1% | 112,200 | 1676億8143万 | -1.82% | 4.87 | 1.31 |
11/29 | 4,945 | 4,950 | 4,905 | 4,905 | -0.2% | 150,300 | 1678億5253万 | -1.88% | 4.88 | 1.31 |
11/28 | 4,955 | 4,955 | 4,895 | 4,915 | -1.21% | 276,300 | 1681億9474万 | -1.78% | 4.89 | 1.31 |
11/27 | 5,000 | 5,020 | 4,965 | 4,975 | -0.2% | 334,000 | 1702億4798万 | -0.64% | 4.95 | 1.33 |
11/26 | 4,995 | 5,020 | 4,980 | 4,985 | -0.1% | 361,300 | 1705億9018万 | -0.42% | 4.96 | 1.33 |
11/25 | 4,975 | 5,010 | 4,970 | 4,990 | +1.53% | 742,100 | 1707億6129万 | -0.28% | 4.96 | 1.33 |
11/22 | 4,960 | 4,980 | 4,915 | 4,915 | -0.91% | 121,600 | 1681億9474万 | -1.74% | 4.89 | 1.31 |
11/21 | 4,980 | 4,985 | 4,925 | 4,960 | -0.5% | 170,900 | 1697億3467万 | -0.86% | 4.93 | 1.32 |
11/20 | 4,985 | 5,000 | 4,970 | 4,985 | -0.1% | 59,300 | 1705億9018万 | -0.16% | 4.96 | 1.33 |
11/19 | 5,010 | 5,010 | 4,990 | 4,990 | -0.8% | 98,300 | 1707億6129万 | +0.16% | 4.96 | 1.33 |
11/18 | 5,000 | 5,030 | 4,975 | 5,030 | +1.21% | 364,100 | 1721億3012万 | +1.33% | 5 | 1.34 |
11/15 | 4,975 | 5,110 | 4,950 | 4,970 | +0.4% | 251,100 | 1700億7687万 | +0.51% | 4.94 | 1.32 |
11/14 | 4,985 | 5,010 | 4,950 | 4,950 | -0.4% | 150,500 | 1693億9246万 | +0.41% | 4.92 | 1.32 |
11/13 | 4,965 | 4,970 | 4,945 | 4,970 | +0.2% | 133,000 | 1700億7687万 | +1.14% | 4.94 | 1.32 |
11/12 | 4,975 | 5,030 | 4,955 | 4,960 | +0.1% | 220,300 | 1697億3467万 | +1.2% | 4.93 | 1.32 |
11/11 | 5,020 | 5,040 | 4,955 | 4,955 | -1.49% | 362,500 | 1695億6356万 | +1.37% | 4.93 | 1.32 |
11/08 | 5,040 | 5,060 | 5,000 | 5,030 | -1.18% | 255,300 | 1721億3012万 | +3.16% | 5 | 1.34 |
11/07 | 5,030 | 5,120 | 5,020 | 5,090 | +1.19% | 200,700 | 1741億8336万 | +4.6% | 5.06 | 1.36 |
11/06 | 5,010 | 5,040 | 5,000 | 5,030 | +0.6% | 156,300 | 1721億3012万 | +3.6% | 5 | 1.34 |
11/05 | 5,000 | 5,020 | 4,995 | 5,000 | -0.4% | 117,100 | 1711億350万 | +3.43% | 4.97 | 1.33 |
11/01 | 5,010 | 5,020 | 4,985 | 5,020 | +0.5% | 169,100 | 1717億8791万 | +4.3% | 4.99 | 1.34 |
10/31 | 5,070 | 5,070 | 4,985 | 4,995 | -1.28% | 217,800 | 1709億3239万 | +4.43% | 4.97 | 1.33 |
10/30 | 5,100 | 5,120 | 5,030 | 5,060 | -0.39% | 190,100 | 1731億5674万 | +6.48% | 5.03 | 1.35 |
10/29 | 5,150 | 5,180 | 5,040 | 5,080 | -0.78% | 135,900 | 1738億4115万 | +7.67% | 5.05 | 1.35 |
10/28 | 5,130 | 5,160 | 5,100 | 5,120 | +0.39% | 108,500 | 1752億998万 | +9.33% | 5.09 | 1.36 |
10/25 | 5,040 | 5,130 | 5,040 | 5,100 | +1.59% | 116,000 | 1745億2557万 | +9.82% | 5.07 | 1.36 |
10/24 | 4,995 | 5,090 | 4,980 | 5,020 | +0.5% | 405,300 | 1717億8791万 | +8.99% | 4.99 | 1.34 |
10/23 | 4,960 | 5,000 | 4,945 | 4,995 | +0.71% | 955,800 | 1709億3239万 | +9.16% | 4.97 | 1.33 |
10/21 | 4,925 | 4,970 | 4,920 | 4,960 | +0.81% | 577,800 | 1697億3467万 | +9.06% | 4.93 | 1.32 |
10/18 | 4,935 | 4,950 | 4,910 | 4,920 | -0.4% | 654,500 | 1683億6584万 | +8.83% | 4.89 | 1.31 |
10/17 | 4,950 | 4,980 | 4,935 | 4,940 | -0.3% | 608,500 | 1690億5025万 | +9.88% | 4.91 | 1.32 |
10/16 | 4,910 | 4,965 | 4,900 | 4,955 | +5.43% | 900,700 | 1695億6356万 | +10.87% | 4.93 | 1.32 |
10/15 | 4,770 | 4,785 | 4,670 | 4,700 | 0% | 233,900 | 1608億3729万 | +5.78% | 4.67 | 1.25 |
10/11 | 4,595 | 4,720 | 4,560 | 4,700 | +3.52% | 347,700 | 1608億3729万 | +6.14% | 4.67 | 1.25 |
10/10 | 4,585 | 4,595 | 4,535 | 4,540 | -0.44% | 115,300 | 1553億6197万 | +2.9% | 4.51 | 1.21 |
10/09 | 4,585 | 4,615 | 4,505 | 4,560 | -0.65% | 146,700 | 1560億4639万 | +3.61% | 4.53 | 1.21 |
10/08 | 4,600 | 4,665 | 4,565 | 4,590 | +0.66% | 253,500 | 1570億7301万 | +4.56% | 4.56 | 1.22 |
10/07 | 4,605 | 4,620 | 4,545 | 4,560 | -1.83% | 209,100 | 1560億4639万 | +4.16% | 4.53 | 1.21 |
10/04 | 4,605 | 4,675 | 4,575 | 4,645 | 0% | 110,100 | 1589億5515万 | +6.46% | 4.62 | 1.24 |
10/03 | 4,645 | 4,680 | 4,530 | 4,645 | +0.11% | 266,000 | 1589億5515万 | +6.88% | 4.62 | 1.24 |
10/02 | 4,750 | 4,775 | 4,635 | 4,640 | -2.83% | 481,000 | 1587億8404万 | +7.18% | 4.61 | 1.24 |
10/01 | 4,760 | 4,805 | 4,705 | 4,775 | -0.83% | 313,400 | 1634億384万 | +10.63% | 4.75 | 1.27 |
09/30 | 4,825 | 4,885 | 4,665 | 4,815 | +6.76% | 1,429,100 | 1647億7267万 | +12% | 4.79 | 1.31 |
09/27 | 4,450 | 4,550 | 4,395 | 4,510 | +0.89% | 511,900 | 1543億3535万 | +5.45% | 4.48 | 1.23 |
09/26 | 4,315 | 4,600 | 4,315 | 4,470 | +4.2% | 652,700 | 1529億6652万 | +4.73% | 4.44 | 1.21 |
09/25 | 4,185 | 4,300 | 4,185 | 4,290 | +1.78% | 483,800 | 1468億680万 | +0.68% | 4.26 | 1.17 |
09/24 | 4,225 | 4,240 | 4,170 | 4,215 | +0.36% | 606,200 | 1442億4025万 | -0.89% | 4.19 | 1.15 |
09/20 | 4,235 | 4,255 | 4,195 | 4,200 | -0.47% | 717,700 | 1437億2694万 | -1.2% | 4.18 | 1.14 |
09/19 | 4,205 | 4,240 | 4,180 | 4,220 | +2.3% | 873,600 | 1444億1135万 | -0.17% | 4.2 | 1.15 |
09/18 | 4,150 | 4,170 | 4,110 | 4,125 | -0.84% | 608,200 | 1411億6038万 | -1.88% | 4.1 | 1.12 |
09/17 | 4,275 | 4,275 | 4,140 | 4,160 | -2.58% | 933,800 | 1423億5811万 | -0.67% | 4.14 | 1.13 |
09/13 | 4,300 | 4,325 | 4,260 | 4,270 | -0.58% | 601,700 | 1461億2238万 | +2.69% | 4.24 | 1.16 |
09/12 | 4,280 | 4,315 | 4,265 | 4,295 | +0.23% | 329,800 | 1469億7790万 | +3.89% | 4.27 | 1.17 |
09/11 | 4,270 | 4,305 | 4,245 | 4,285 | 0% | 391,500 | 1466億3569万 | +4.23% | 4.26 | 1.16 |
09/10 | 4,280 | 4,310 | 4,245 | 4,285 | +0.12% | 297,200 | 1466億3569万 | +4.97% | 4.26 | 1.16 |
09/09 | 4,300 | 4,320 | 4,265 | 4,280 | -0.7% | 272,000 | 1464億6459万 | +5.6% | 4.25 | 1.16 |
09/06 | 4,335 | 4,340 | 4,260 | 4,310 | 0% | 214,800 | 1474億9121万 | +7% | 4.28 | 1.17 |
09/05 | 4,315 | 4,345 | 4,275 | 4,310 | +0.35% | 316,100 | 1474億9121万 | +7.8% | 4.28 | 1.17 |
09/04 | 4,260 | 4,310 | 4,190 | 4,295 | +0.59% | 509,700 | 1469億7790万 | +8.24% | 4.27 | 1.17 |
09/03 | 4,255 | 4,315 | 4,250 | 4,270 | -0.35% | 249,300 | 1461億2238万 | +8.57% | 4.24 | 1.16 |
09/02 | 4,270 | 4,380 | 4,255 | 4,285 | -0.35% | 530,400 | 1466億3569万 | +9.87% | 4.26 | 1.16 |
08/30 | 4,140 | 4,390 | 4,140 | 4,300 | +3.12% | 568,800 | 1471億4901万 | +11.31% | 4.27 | 1.17 |
08/29 | 4,205 | 4,225 | 4,150 | 4,170 | -1.18% | 266,700 | 1427億31万 | +9.08% | 4.15 | 1.13 |
08/28 | 4,205 | 4,270 | 4,180 | 4,220 | -0.47% | 351,400 | 1444億1135万 | +11.46% | 4.2 | 1.15 |
08/27 | 4,305 | 4,320 | 4,185 | 4,240 | -1.62% | 309,600 | 1450億9576万 | +13.16% | 4.21 | 1.15 |
08/26 | 4,250 | 4,360 | 4,250 | 4,310 | -0.58% | 386,600 | 1474億9121万 | +16.27% | 4.28 | 1.17 |
08/23 | 4,250 | 4,400 | 4,185 | 4,335 | +1.4% | 816,200 | 1483億4673万 | +18.35% | 4.31 | 1.18 |
08/22 | 4,215 | 4,335 | 4,180 | 4,275 | 0% | 387,600 | 1462億9349万 | +18.09% | 4.25 | 1.16 |
08/21 | 4,340 | 4,490 | 4,195 | 4,275 | -0.7% | 1,252,500 | 1462億9349万 | +19.38% | 4.25 | 1.16 |
08/20 | 4,085 | 4,325 | 4,085 | 4,305 | +5.51% | 1,702,500 | 1473億2011万 | +21.27% | 4.28 | 1.17 |
08/19 | 4,100 | 4,135 | 4,050 | 4,080 | -2.04% | 2,316,300 | 1396億2045万 | +16.5% | 4.06 | 1.11 |
08/16 | 4,065 | 4,170 | 4,050 | 4,165 | +15.69% | 1,309,800 | 1425億2921万 | +20.55% | 4.14 | 1.13 |
08/15 | 3,620 | 3,630 | 3,585 | 3,600 | -1.77% | 921,100 | 1231億9452万 | +6.38% | 3.58 | 0.98 |
08/14 | 3,715 | 3,740 | 3,640 | 3,665 | -1.48% | 706,700 | 1254億1886万 | +10.42% | 3.64 | 1 |
08/13 | 3,480 | 3,755 | 3,480 | 3,720 | +9.41% | 1,418,100 | 1273億100万 | +14.39% | 3.7 | 1.01 |
08/09 | 3,660 | 3,710 | 3,200 | 3,400 | -7.73% | 1,474,800 | 1163億5038万 | +6.82% | 3.38 | 0.92 |
08/08 | 3,665 | 3,690 | 3,630 | 3,685 | -0.67% | 856,500 | 1261億327万 | +17.88% | 3.66 | 1 |
08/07 | 3,680 | 3,720 | 3,600 | 3,710 | +4.21% | 1,292,800 | 1269億5879万 | +21.4% | 3.69 | 1.01 |
08/06 | 3,425 | 3,590 | 3,415 | 3,560 | +0.14% | 372,700 | 1218億2569万 | +19.34% | 3.54 | 0.97 |
08/05 | 3,630 | 3,660 | 3,470 | 3,555 | -3% | 889,300 | 1216億5458万 | +21.87% | 3.53 | 0.97 |
08/02 | 3,560 | 3,695 | 3,560 | 3,665 | +2.95% | 1,062,500 | 1254億1886万 | +28.69% | 3.64 | 1 |
08/01 | 3,545 | 3,580 | 3,500 | 3,560 | +0.28% | 433,600 | 1218億2569万 | +28.24% | 3.54 | 0.97 |
07/31 | 3,430 | 3,575 | 3,420 | 3,550 | +3.5% | 1,229,400 | 1214億8348万 | +31.14% | 3.53 | 0.96 |
07/30 | 3,380 | 3,470 | 3,325 | 3,430 | 0% | 707,000 | 1173億7700万 | +29.97% | 3.41 | 0.93 |
07/29 | 3,350 | 3,455 | 3,350 | 3,430 | +1.48% | 882,900 | 1173億7700万 | +33.2% | 3.41 | 0.93 |
07/26 | 3,275 | 3,500 | 3,270 | 3,380 | +2.89% | 1,774,100 | 1156億6596万 | +34.55% | 3.36 | 0.92 |
07/25 | 3,245 | 3,290 | 3,225 | 3,285 | +0.92% | 626,900 | 1124億1499万 | +33.97% | 3.27 | 0.89 |
07/24 | 3,200 | 3,275 | 3,195 | 3,255 | +0.46% | 479,800 | 1113億8837万 | +35.85% | 3.24 | 0.88 |
07/23 | 3,195 | 3,240 | 3,185 | 3,240 | -0.15% | 600,400 | 1108億7506万 | +38.52% | 3.22 | 0.88 |
07/22 | 3,165 | 3,265 | 3,165 | 3,245 | +0.93% | 454,500 | 1110億4617万 | +42.01% | 3.23 | 0.88 |
07/19 | 3,195 | 3,220 | 3,145 | 3,215 | -0.92% | 564,400 | 1100億1955万 | +44.17% | 3.2 | 0.87 |
07/18 | 3,290 | 3,295 | 3,215 | 3,245 | -1.67% | 586,000 | 1110億4617万 | +49.13% | 3.23 | 0.88 |
07/17 | 3,290 | 3,370 | 3,190 | 3,300 | -5.71% | 1,853,200 | 1129億2831万 | +55.51% | 3.28 | 0.9 |
07/16 | 3,150 | 3,570 | 3,150 | 3,500 | +12.36% | 3,510,900 | 1197億7245万 | +69.41% | 3.48 | 0.95 |
07/12 | 3,040 | 3,130 | 3,020 | 3,115 | +7.79% | 5,483,400 | 1065億9748万 | +55.59% | 3.1 | 0.85 |
07/11 | 2,890 | 2,890 | 2,890 | 2,890 | +20.92% | 225,200 | 988億9782万 | +47.98% | 2.87 | 0.79 |
07/10 | 1,980 | 2,390 | 1,973 | 2,390 | +20.1% | 932,400 | 817億8747万 | +25% | 2.38 | 0.65 |
07/09 | 1,995 | 2,011 | 1,984 | 1,990 | -0.25% | 221,200 | 680億9919万 | +5.29% | 1.98 | 0.54 |
07/08 | 1,984 | 2,003 | 1,973 | 1,995 | +0.61% | 213,600 | 682億7029万 | +5.89% | 1.98 | 0.54 |