株価チャート
2019/07/04～2019/11/29
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 |
| 11/29 | 4,100 | 4,140 | 4,035 | 4,120 | +1.23% | 49,000 | 238億536万 | +8.74% | 38.15 | 7.69 |
| 11/28 | 4,015 | 4,190 | 3,990 | 4,070 | +1.37% | 85,600 | 235億1646万 | +7.64% | 37.69 | 7.59 |
| 11/27 | 3,940 | 4,070 | 3,935 | 4,015 | +0.88% | 84,500 | 231億9867万 | +6.44% | 37.18 | 7.49 |
| 11/26 | 3,960 | 3,980 | 3,880 | 3,980 | +1.53% | 53,800 | 229億9644万 | +5.91% | 36.86 | 7.43 |
| 11/25 | 3,860 | 3,935 | 3,860 | 3,920 | +2.48% | 58,600 | 226億4976万 | +4.62% | 36.3 | 7.31 |
| 11/22 | 3,750 | 3,840 | 3,750 | 3,825 | +1.19% | 34,700 | 221億85万 | +2.38% | 35.42 | 7.14 |
| 11/21 | 3,880 | 3,920 | 3,775 | 3,780 | -1.69% | 71,500 | 218億4084万 | +1.2% | 35 | 7.05 |
| 11/20 | 3,715 | 3,875 | 3,715 | 3,845 | +3.64% | 76,000 | 222億1641万 | +2.73% | 35.61 | 7.17 |
| 11/19 | 3,655 | 3,710 | 3,655 | 3,710 | +1.5% | 20,200 | 214億3638万 | -1.01% | 34.36 | 6.92 |
| 11/18 | 3,645 | 3,690 | 3,630 | 3,655 | 0% | 24,200 | 211億1859万 | -2.74% | 33.85 | 6.82 |
| 11/15 | 3,695 | 3,695 | 3,650 | 3,655 | +0.14% | 13,300 | 211億1859万 | -3.2% | 33.85 | 6.82 |
| 11/14 | 3,700 | 3,735 | 3,650 | 3,650 | -0.68% | 29,500 | 210億8970万 | -3.8% | 33.8 | 6.81 |
| 11/13 | 3,710 | 3,710 | 3,650 | 3,675 | -0.94% | 28,100 | 212億3415万 | -3.59% | 34.03 | 6.86 |
| 11/12 | 3,655 | 3,735 | 3,655 | 3,710 | +1.37% | 20,900 | 214億3638万 | -3.06% | 34.36 | 6.92 |
| 11/11 | 3,720 | 3,750 | 3,660 | 3,660 | -0.95% | 34,400 | 211億4748万 | -4.56% | 33.89 | 6.83 |
| 11/08 | 3,725 | 3,725 | 3,680 | 3,695 | +0.27% | 14,200 | 213億4971万 | -4% | 34.22 | 6.89 |
| 11/07 | 3,700 | 3,740 | 3,675 | 3,685 | -0.41% | 24,200 | 212億9193万 | -4.51% | 34.12 | 6.88 |
| 11/06 | 3,755 | 3,765 | 3,650 | 3,700 | -1.46% | 45,700 | 213億7860万 | -4.52% | 34.26 | 6.9 |
| 11/05 | 3,785 | 3,850 | 3,745 | 3,755 | +0.4% | 34,400 | 216億9639万 | -3.45% | 34.77 | 7.01 |
| 11/01 | 3,735 | 3,790 | 3,690 | 3,740 | +0.13% | 28,500 | 216億972万 | -4.05% | 34.63 | 6.98 |
| 10/31 | 3,720 | 3,750 | 3,680 | 3,735 | +0.95% | 18,700 | 215億8083万 | -4.35% | 34.59 | 6.97 |
| 10/30 | 3,780 | 3,800 | 3,680 | 3,700 | -2.12% | 48,500 | 213億7860万 | -5.49% | 34.26 | 6.9 |
| 10/29 | 3,770 | 3,840 | 3,765 | 3,780 | -0.26% | 34,300 | 218億4084万 | -3.6% | 35 | 7.05 |
| 10/28 | 3,910 | 3,910 | 3,780 | 3,790 | -1.94% | 39,400 | 218億9862万 | -3.27% | 35.1 | 7.07 |
| 10/25 | 3,895 | 3,930 | 3,810 | 3,865 | -1.78% | 32,700 | 223億3197万 | -1.25% | 35.79 | 7.21 |
| 10/24 | 3,850 | 3,940 | 3,840 | 3,935 | +2.61% | 46,000 | 227億3643万 | +0.77% | 36.44 | 7.34 |
| 10/23 | 3,735 | 3,870 | 3,695 | 3,835 | +4.21% | 72,500 | 221億5863万 | -1.49% | 35.51 | 7.16 |
| 10/21 | 3,675 | 3,725 | 3,615 | 3,680 | -0.67% | 50,200 | 212億6304万 | -5.35% | 34.08 | 6.87 |
| 10/18 | 3,605 | 3,720 | 3,595 | 3,705 | +1.79% | 85,100 | 214億749万 | -4.88% | 34.31 | 6.91 |
| 10/17 | 3,745 | 3,795 | 3,610 | 3,640 | -3.96% | 92,800 | 210億3192万 | -6.74% | 33.71 | 6.79 |
| 10/16 | 3,945 | 3,945 | 3,760 | 3,790 | -5.01% | 107,600 | 218億9862万 | -3.27% | 35.1 | 7.07 |
| 10/15 | 4,165 | 4,210 | 3,840 | 3,990 | +0.88% | 167,600 | 230億5422万 | +1.81% | 36.95 | 7.45 |
| 10/11 | 3,925 | 3,980 | 3,870 | 3,955 | -0.25% | 35,800 | 228億5199万 | +1.1% | 36.62 | 7.38 |
| 10/10 | 4,080 | 4,085 | 3,940 | 3,965 | -3.53% | 45,400 | 229億977万 | +1.48% | 36.72 | 7.4 |
| 10/09 | 4,080 | 4,165 | 4,020 | 4,110 | 0% | 38,700 | 237億4758万 | +5.33% | 38.06 | 7.67 |
| 10/08 | 4,100 | 4,175 | 4,100 | 4,110 | +0.49% | 50,100 | 237億4758万 | +5.66% | 38.06 | 7.67 |
| 10/07 | 4,090 | 4,095 | 4,015 | 4,090 | +0.86% | 23,900 | 236億3202万 | +5.49% | 37.87 | 7.63 |
| 10/04 | 3,975 | 4,055 | 3,965 | 4,055 | +3.44% | 48,000 | 234億2979万 | +5% | 37.55 | 7.57 |
| 10/03 | 3,950 | 4,015 | 3,905 | 3,920 | -1.75% | 30,100 | 226億4976万 | +1.84% | 36.3 | 7.31 |
| 10/02 | 3,935 | 4,035 | 3,920 | 3,990 | +1.01% | 29,200 | 230億5422万 | +3.85% | 36.95 | 7.45 |
| 10/01 | 4,050 | 4,055 | 3,950 | 3,950 | -3.42% | 56,400 | 228億2310万 | +3% | 36.58 | 7.37 |
| 09/30 | 4,095 | 4,100 | 3,995 | 4,090 | +0.74% | 28,900 | 236億3202万 | +6.76% | 37.87 | 7.63 |
| 09/27 | 4,005 | 4,065 | 3,980 | 4,060 | +2.4% | 33,800 | 234億5868万 | +6.28% | 37.6 | 7.58 |
| 09/26 | 3,950 | 4,010 | 3,940 | 3,965 | +1.41% | 29,400 | 229億977万 | +4.01% | 36.72 | 7.4 |
| 09/25 | 3,990 | 3,990 | 3,865 | 3,910 | -2.37% | 61,200 | 225億9198万 | +2.79% | 36.21 | 7.3 |
| 09/24 | 3,870 | 4,030 | 3,870 | 4,005 | +4.57% | 78,300 | 231億4089万 | +5.48% | 37.09 | 7.47 |
| 09/20 | 3,755 | 3,845 | 3,750 | 3,830 | +2.96% | 33,000 | 221億2974万 | +1.19% | 35.47 | 7.15 |
| 09/19 | 3,755 | 3,795 | 3,710 | 3,720 | +0.68% | 32,300 | 214億9416万 | -1.61% | 34.45 | 6.94 |
| 09/18 | 3,635 | 3,730 | 3,635 | 3,695 | +1.65% | 36,200 | 213億4971万 | -2.33% | 34.22 | 6.89 |
| 09/17 | 3,635 | 3,670 | 3,615 | 3,635 | 0% | 21,100 | 210億303万 | -3.94% | 33.66 | 6.78 |
| 09/13 | 3,695 | 3,695 | 3,620 | 3,635 | -1.62% | 31,400 | 210億303万 | -3.96% | 33.66 | 6.78 |
| 09/12 | 3,850 | 3,910 | 3,565 | 3,695 | -4.52% | 96,400 | 213億4971万 | -2.35% | 34.22 | 6.89 |
| 09/11 | 3,900 | 3,925 | 3,850 | 3,870 | -0.77% | 21,700 | 223億6086万 | +2.44% | 35.84 | 7.22 |
| 09/10 | 4,000 | 4,035 | 3,865 | 3,900 | -2.74% | 103,100 | 225億3420万 | +3.75% | 36.12 | 7.28 |
| 09/09 | 3,780 | 4,100 | 3,765 | 4,010 | +5.11% | 123,400 | 231億6978万 | +7.28% | 37.13 | 7.48 |
| 09/06 | 3,820 | 3,855 | 3,735 | 3,815 | -0.13% | 29,400 | 220億4307万 | +2.83% | 35.33 | 7.12 |
| 09/05 | 3,840 | 3,905 | 3,820 | 3,820 | -0.52% | 33,600 | 220億7196万 | +3.44% | 35.37 | 7.13 |
| 09/04 | 3,830 | 3,880 | 3,800 | 3,840 | 0% | 13,900 | 221億8752万 | +4.4% | 35.56 | 7.17 |
| 09/03 | 3,830 | 3,880 | 3,780 | 3,840 | +1.19% | 36,800 | 221億8752万 | +4.86% | 35.56 | 7.17 |
| 09/02 | 3,810 | 3,880 | 3,785 | 3,795 | 0% | 26,200 | 219億2751万 | +4.17% | 35.14 | 7.08 |
| 08/30 | 3,685 | 3,845 | 3,685 | 3,795 | +2.29% | 44,900 | 219億2751万 | +4.52% | 35.14 | 7.08 |
| 08/29 | 3,720 | 3,865 | 3,690 | 3,710 | -0.27% | 42,300 | 214億3638万 | +2.46% | 34.36 | 6.92 |
| 08/28 | 3,725 | 3,765 | 3,630 | 3,720 | -1.2% | 39,300 | 214億9416万 | +2.9% | 34.45 | 6.94 |
| 08/27 | 3,820 | 3,820 | 3,750 | 3,765 | -0.92% | 19,100 | 217億5417万 | +4.26% | 34.87 | 7.03 |
| 08/26 | 3,740 | 3,805 | 3,690 | 3,800 | -1.3% | 53,900 | 219億5640万 | +5.23% | 35.19 | 7.09 |
| 08/23 | 3,815 | 3,870 | 3,800 | 3,850 | +0.92% | 26,000 | 222億4530万 | +6.68% | 35.65 | 7.18 |
| 08/22 | 3,880 | 3,890 | 3,775 | 3,815 | -1.55% | 37,200 | 220億4307万 | +5.83% | 35.33 | 7.12 |
| 08/21 | 3,740 | 3,880 | 3,715 | 3,875 | +3.47% | 58,400 | 214億9850万 | +7.25% | 35.78 | 7.21 |
| 08/20 | 3,740 | 3,845 | 3,710 | 3,745 | +0.13% | 56,500 | 207億7726万 | +3.25% | 34.58 | 6.97 |
| 08/19 | 3,685 | 3,800 | 3,685 | 3,740 | +1.08% | 51,600 | 207億4952万 | +3.17% | 34.53 | 6.96 |
| 08/16 | 3,750 | 3,770 | 3,680 | 3,700 | -0.94% | 17,400 | 205億2760万 | +2.07% | 34.16 | 6.88 |
| 08/15 | 3,655 | 3,765 | 3,650 | 3,735 | -1.06% | 38,300 | 207億2178万 | +3.01% | 34.49 | 6.95 |
| 08/14 | 3,790 | 3,810 | 3,725 | 3,775 | +1.75% | 47,400 | 209億4370万 | +4.2% | 34.86 | 7.02 |
| 08/13 | 3,600 | 3,750 | 3,600 | 3,710 | +0.95% | 40,800 | 205億8308万 | +2.57% | 34.26 | 6.9 |
| 08/09 | 3,670 | 3,685 | 3,625 | 3,675 | +1.66% | 37,700 | 203億8890万 | +1.69% | 33.93 | 6.84 |
| 08/08 | 3,565 | 3,635 | 3,525 | 3,615 | +1.97% | 43,500 | 200億5602万 | +0.22% | 33.38 | 6.73 |
| 08/07 | 3,440 | 3,550 | 3,415 | 3,545 | +4.88% | 69,200 | 196億6766万 | -1.42% | 32.73 | 6.6 |
| 08/06 | 3,275 | 3,380 | 3,225 | 3,380 | +0.15% | 52,100 | 187億5224万 | -5.85% | 31.21 | 6.29 |
| 08/05 | 3,300 | 3,455 | 3,280 | 3,375 | +1.96% | 75,400 | 187億2450万 | -5.94% | 31.16 | 6.28 |
| 08/02 | 3,325 | 3,375 | 3,280 | 3,310 | -2.36% | 44,000 | 183億6388万 | -7.59% | 30.56 | 6.16 |
| 08/01 | 3,440 | 3,440 | 3,330 | 3,390 | -1.45% | 45,000 | 188億772万 | -5.23% | 31.3 | 6.31 |
| 07/31 | 3,500 | 3,515 | 3,440 | 3,440 | 0% | 32,700 | 190億8512万 | -3.61% | 31.76 | 6.4 |
| 07/30 | 3,455 | 3,505 | 3,420 | 3,440 | +1.62% | 45,600 | 190億8512万 | -3.32% | 31.76 | 6.4 |
| 07/29 | 3,490 | 3,515 | 3,365 | 3,385 | -3.01% | 74,500 | 187億7998万 | -4.62% | 31.26 | 6.3 |
| 07/26 | 3,510 | 3,550 | 3,470 | 3,490 | -1.69% | 41,400 | 193億6252万 | -1.52% | 32.23 | 6.49 |
| 07/25 | 3,610 | 3,610 | 3,540 | 3,550 | 0% | 34,300 | 196億9540万 | +0.37% | 32.78 | 6.61 |
| 07/24 | 3,600 | 3,625 | 3,530 | 3,550 | -1.66% | 46,800 | 196億9540万 | +0.65% | 32.78 | 6.61 |
| 07/23 | 3,810 | 3,810 | 3,575 | 3,610 | -4.5% | 132,800 | 200億2828万 | +2.7% | 33.33 | 6.72 |
| 07/22 | 3,785 | 3,880 | 3,730 | 3,780 | +1.07% | 54,400 | 209億7144万 | +7.88% | 34.9 | 7.03 |
| 07/19 | 3,790 | 3,880 | 3,730 | 3,740 | -0.66% | 50,100 | 207億4952万 | +7.38% | 34.53 | 6.96 |
| 07/18 | 3,915 | 3,915 | 3,755 | 3,765 | -5.99% | 82,900 | 208億8822万 | +8.85% | 34.76 | 7.01 |
| 07/17 | 4,285 | 4,285 | 4,005 | 4,005 | -5.32% | 69,900 | 222億1974万 | +16.63% | 36.98 | 7.45 |
| 07/16 | 4,000 | 4,345 | 3,830 | 4,230 | +14.79% | 306,400 | 234億6804万 | +24.27% | 39.06 | 7.87 |
| 07/12 | 3,725 | 3,730 | 3,605 | 3,685 | -1.47% | 50,300 | 204億4438万 | +9.35% | 34.03 | 6.86 |
| 07/11 | 3,690 | 3,760 | 3,595 | 3,740 | +0.13% | 75,000 | 207億4952万 | +10.52% | 34.53 | 6.96 |
| 07/10 | 3,630 | 3,740 | 3,630 | 3,735 | +1.91% | 63,500 | 207億2178万 | +10.18% | 34.49 | 6.95 |
| 07/09 | 3,610 | 3,730 | 3,610 | 3,665 | +1.52% | 41,200 | 203億3342万 | +7.76% | 33.84 | 6.82 |
| 07/08 | 3,610 | 3,695 | 3,520 | 3,610 | -0.96% | 62,300 | 200億2828万 | +5.9% | 33.33 | 6.72 |
| 07/05 | 3,560 | 3,700 | 3,540 | 3,645 | +4.14% | 91,300 | 202億2246万 | +6.45% | 33.66 | 6.78 |
| 07/04 | 3,370 | 3,565 | 3,345 | 3,500 | +4.63% | 110,100 | 194億1800万 | +1.74% | 32.32 | 6.51 |
