株価チャート
2019/06/03~2019/11/08
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 |
11/08 | 496 | 504 | 496 | 504 | +1.61% | 800 | 7億6809万 | -7.69% | - | 0.75 |
11/07 | 503 | 510 | 496 | 496 | -4.25% | 1,100 | 7億5590万 | -9.49% | - | 0.74 |
11/06 | 505 | 518 | 495 | 518 | +1.77% | 2,100 | 7億8943万 | -5.82% | - | 0.77 |
11/05 | 510 | 519 | 500 | 509 | -0.59% | 2,200 | 7億7571万 | -7.45% | - | 0.76 |
11/01 | 499 | 517 | 499 | 512 | +0.2% | 1,000 | 7億8028万 | -7.08% | - | 0.77 |
10/31 | 499 | 511 | 499 | 511 | +2.4% | 900 | 7億7876万 | -7.43% | - | 0.76 |
10/30 | 502 | 503 | 485 | 499 | -1.77% | 4,000 | 7億6047万 | -9.76% | - | 0.75 |
10/29 | 491 | 512 | 491 | 508 | +1.6% | 3,300 | 7億7419万 | -8.14% | - | 0.76 |
10/28 | 508 | 510 | 500 | 500 | -3.47% | 2,300 | 7億6200万 | -9.58% | - | 0.75 |
10/25 | 540 | 540 | 510 | 518 | -5.82% | 9,100 | 7億8943万 | -6.5% | - | 0.77 |
10/24 | 541 | 550 | 541 | 550 | +1.66% | 1,200 | 8億3820万 | -0.72% | - | 0.82 |
10/23 | 552 | 558 | 536 | 541 | -3.39% | 1,900 | 8億2448万 | -2.35% | - | 0.81 |
10/21 | 561 | 585 | 550 | 560 | +1.63% | 3,500 | 8億5344万 | +0.9% | - | 0.84 |
10/18 | 563 | 563 | 517 | 551 | -7.08% | 5,400 | 8億3972万 | -0.72% | - | 0.82 |
10/16 | 587 | 593 | 579 | 593 | +2.77% | 500 | 9億373万 | +6.85% | - | 0.89 |
10/15 | 591 | 591 | 564 | 577 | -2.37% | 1,100 | 8億7934万 | +3.96% | - | 0.86 |
10/11 | 595 | 595 | 561 | 591 | +0.51% | 1,500 | 9億68万 | +6.29% | - | 0.88 |
10/10 | 579 | 588 | 579 | 588 | 0% | 200 | 8億9611万 | +5.95% | - | 0.88 |
10/09 | 595 | 596 | 577 | 588 | -1.18% | 2,100 | 8億9611万 | +6.33% | - | 0.88 |
10/08 | 595 | 595 | 595 | 595 | +3.3% | 2,000 | 9億678万 | +7.79% | - | 0.89 |
10/04 | 574 | 599 | 569 | 576 | +2.13% | 700 | 8億7782万 | +4.92% | - | 0.86 |
10/03 | 580 | 580 | 540 | 564 | -2.76% | 4,900 | 8億5953万 | +3.11% | - | 0.84 |
10/02 | 560 | 580 | 560 | 580 | +1.75% | 1,100 | 8億8392万 | +6.03% | - | 0.87 |
10/01 | 550 | 590 | 541 | 570 | +3.64% | 1,700 | 8億6868万 | +4.4% | - | 0.85 |
09/30 | 580 | 580 | 536 | 550 | 0% | 1,100 | 8億3820万 | +0.92% | - | 0.82 |
09/27 | 543 | 560 | 527 | 550 | +0.36% | 3,900 | 8億3820万 | +1.1% | - | 0.82 |
09/26 | 534 | 548 | 534 | 548 | +4.38% | 1,500 | 8億3515万 | +0.92% | - | 0.82 |
09/24 | 526 | 526 | 525 | 525 | -2.05% | 200 | 8億10万 | -2.78% | - | 0.78 |
09/20 | 522 | 536 | 522 | 536 | +0.94% | 800 | 8億1686万 | -0.19% | - | 0.8 |
09/19 | 520 | 531 | 520 | 531 | -0.75% | 5,500 | 8億924万 | -0.56% | - | 0.79 |
09/18 | 513 | 535 | 513 | 535 | +5.94% | 1,800 | 8億1534万 | +0.56% | - | 0.8 |
09/17 | 502 | 506 | 502 | 505 | +1% | 1,600 | 7億6962万 | -4.54% | - | 0.75 |
09/13 | 512 | 513 | 497 | 500 | -5.12% | 5,300 | 7億6200万 | -5.12% | - | 0.75 |
09/12 | 504 | 539 | 503 | 527 | +3.33% | 4,000 | 8億314万 | 0% | - | 0.79 |
09/11 | 553 | 563 | 500 | 510 | -9.41% | 5,100 | 7億7724万 | -3.04% | - | 0.76 |
09/09 | 551 | 563 | 551 | 563 | -1.23% | 500 | 8億5801万 | +7.24% | - | 0.84 |
09/06 | 598 | 598 | 570 | 570 | +3.64% | 2,800 | 8億6868万 | +8.99% | - | 0.85 |
09/05 | 530 | 550 | 506 | 550 | -1.79% | 5,900 | 8億3820万 | +5.97% | - | 0.82 |
09/04 | 600 | 600 | 560 | 560 | -6.35% | 700 | 8億5344万 | +8.11% | - | 0.84 |
09/03 | 598 | 598 | 598 | 598 | -0.33% | 100 | 9億1135万 | +15.89% | - | 0.89 |
09/02 | 598 | 600 | 596 | 600 | +9.09% | 3,900 | 9億1440万 | +16.96% | - | 0.9 |
08/30 | 529 | 550 | 509 | 550 | +0.18% | 800 | 8億3820万 | +8.27% | - | 0.82 |
08/29 | 550 | 550 | 531 | 549 | -0.18% | 800 | 8億3667万 | +8.28% | - | 0.82 |
08/28 | 518 | 550 | 501 | 550 | +4.17% | 2,900 | 8億3820万 | +8.91% | - | 0.82 |
08/27 | 548 | 548 | 515 | 528 | +1.93% | 2,200 | 8億467万 | +5.39% | - | 0.79 |
08/26 | 550 | 550 | 512 | 518 | -8.64% | 4,500 | 7億8943万 | +3.81% | - | 0.77 |
08/23 | 569 | 620 | 551 | 567 | +1.43% | 6,300 | 8億6410万 | +14.08% | - | 0.85 |
08/22 | 569 | 640 | 540 | 559 | +1.82% | 23,800 | 8億5191万 | +13.39% | - | 0.84 |
08/21 | 530 | 629 | 511 | 549 | +3.78% | 42,500 | 8億3667万 | +12.27% | - | 0.82 |
08/20 | 527 | 530 | 486 | 529 | +0.38% | 4,000 | 8億619万 | +9.07% | - | 0.79 |
08/19 | 466 | 530 | 466 | 527 | +15.07% | 6,500 | 8億314万 | +9.11% | - | 0.79 |
08/16 | 459 | 459 | 450 | 458 | +1.55% | 800 | 6億9799万 | -4.78% | - | 0.68 |
08/15 | 451 | 451 | 451 | 451 | -3.84% | 100 | 6億8732万 | -6.24% | - | 0.67 |
08/14 | 469 | 469 | 469 | 469 | +0.64% | 100 | 7億1475万 | -2.49% | - | 0.7 |
08/13 | 466 | 466 | 466 | 466 | -0.21% | 100 | 7億1018万 | -3.12% | - | 0.7 |
08/09 | 467 | 467 | 467 | 467 | -1.06% | 100 | 7億1170万 | -2.51% | - | 0.7 |
08/07 | 480 | 480 | 472 | 472 | -1.67% | 200 | 7億1932万 | -1.46% | - | 0.71 |
08/05 | 483 | 483 | 480 | 480 | -3.81% | 200 | 7億3152万 | +0.21% | - | 0.72 |
08/01 | 499 | 499 | 499 | 499 | 0% | 200 | 7億6047万 | +4.18% | - | 0.75 |
07/31 | 499 | 499 | 499 | 499 | 0% | 100 | 7億6047万 | +3.96% | - | 0.75 |
07/30 | 499 | 499 | 499 | 499 | +1.22% | 200 | 7億6047万 | +3.53% | - | 0.75 |
07/29 | 488 | 493 | 480 | 493 | -4.46% | 1,500 | 7億5133万 | +2.49% | - | 0.74 |
07/26 | 490 | 516 | 490 | 516 | -0.39% | 700 | 7億8638万 | +7.05% | - | 0.77 |
07/25 | 514 | 518 | 514 | 518 | +1.57% | 300 | 7億8943万 | +7.25% | - | 0.77 |
07/24 | 500 | 520 | 500 | 510 | +5.15% | 500 | 7億7724万 | +5.15% | - | 0.76 |
07/23 | 485 | 485 | 485 | 485 | -5.46% | 100 | 7億3914万 | -0.41% | - | 0.72 |
07/22 | 510 | 513 | 472 | 513 | +0.59% | 1,200 | 7億8181万 | +4.91% | - | 0.77 |
07/19 | 486 | 510 | 454 | 510 | +12.33% | 1,800 | 7億7724万 | +4.08% | - | 0.76 |
07/18 | 454 | 454 | 454 | 454 | -3.4% | 100 | 6億9189万 | -7.91% | - | 0.68 |
07/16 | 470 | 470 | 470 | 470 | 0% | 100 | 7億1628万 | -5.43% | - | 0.7 |
07/12 | 465 | 470 | 465 | 470 | +1.08% | 200 | 7億1628万 | -5.43% | - | 0.7 |
07/11 | 461 | 509 | 461 | 465 | +1.09% | 2,100 | 7億866万 | -6.44% | - | 0.7 |
07/10 | 459 | 465 | 459 | 460 | +2% | 600 | 7億104万 | -7.44% | - | 0.69 |
07/09 | 460 | 460 | 450 | 451 | -3.63% | 1,000 | 6億8732万 | -9.26% | - | 0.67 |
07/08 | 470 | 470 | 462 | 468 | -2.09% | 1,000 | 7億1323万 | -5.84% | - | 0.7 |
07/05 | 470 | 478 | 470 | 478 | +1.7% | 300 | 7億2847万 | -3.63% | - | 0.71 |
07/04 | 450 | 470 | 450 | 470 | +5.38% | 700 | 7億1628万 | -4.67% | - | 0.7 |
07/03 | 446 | 446 | 446 | 446 | -1.98% | 300 | 6億7970万 | -9.16% | - | 0.67 |
07/02 | 447 | 455 | 447 | 455 | +3.64% | 700 | 6億9342万 | -7.33% | - | 0.68 |
07/01 | 445 | 445 | 430 | 439 | -5.59% | 2,900 | 6億6903万 | -10.41% | - | 0.66 |
06/28 | 474 | 475 | 457 | 465 | -0.21% | 1,300 | 7億866万 | -5.87% | - | 0.7 |
06/27 | 480 | 488 | 466 | 466 | -3.52% | 1,200 | 7億1018万 | -5.67% | - | 0.7 |
06/26 | 481 | 483 | 481 | 483 | -4.55% | 1,800 | 7億3609万 | -1.83% | - | 0.72 |
06/25 | 516 | 539 | 506 | 506 | -8.99% | 1,000 | 7億7114万 | +3.27% | - | 0.76 |
06/24 | 489 | 556 | 489 | 556 | +13.47% | 3,700 | 8億4734万 | +14.17% | - | 0.83 |
06/21 | 476 | 490 | 475 | 490 | -2.2% | 1,000 | 7億4676万 | +1.87% | - | 0.73 |
06/20 | 535 | 535 | 501 | 501 | -9.57% | 1,700 | 7億6352万 | +5.03% | - | 0.75 |
06/19 | 559 | 559 | 529 | 554 | -1.07% | 300 | 8億4429万 | +16.88% | - | 0.83 |
06/18 | 560 | 560 | 560 | 560 | -0.71% | 200 | 8億5344万 | +19.66% | - | 0.84 |
06/17 | 530 | 565 | 525 | 564 | +6.42% | 3,000 | 8億5953万 | +22.34% | - | 0.84 |
06/14 | 540 | 550 | 530 | 530 | -1.85% | 400 | 8億772万 | +16.48% | - | 0.79 |
06/13 | 578 | 588 | 531 | 540 | -6.57% | 800 | 8億2296万 | +20% | - | 0.81 |
06/12 | 549 | 579 | 512 | 578 | +3.4% | 9,100 | 8億8087万 | +30.18% | - | 0.86 |
06/11 | 520 | 559 | 516 | 559 | +16.7% | 17,900 | 8億5191万 | +27.92% | - | 0.84 |
06/10 | 470 | 503 | 470 | 479 | +3.01% | 1,400 | 7億2999万 | +11.14% | - | 0.72 |
06/07 | 471 | 471 | 465 | 465 | -1.06% | 900 | 7億866万 | +8.39% | - | 0.7 |
06/06 | 465 | 470 | 460 | 470 | +2.84% | 1,200 | 7億1628万 | +10.33% | - | 0.7 |
06/05 | 450 | 464 | 450 | 457 | +1.56% | 2,200 | 6億9646万 | +7.78% | - | 0.68 |
06/04 | 429 | 450 | 429 | 450 | +5.14% | 900 | 6億8580万 | +6.64% | - | 0.67 |
06/03 | 421 | 432 | 421 | 428 | +0.94% | 600 | 6億5227万 | +1.42% | - | 0.64 |