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 | 1,275 | 1,288 | 1,264 | 1,280 | +0.87% | 39,700 | 184億8960万 | +1.03% | 8.22 | 1.11 |
11/28 | 1,234 | 1,280 | 1,231 | 1,269 | -1.01% | 138,600 | 183億3070万 | +0.48% | 8.15 | 1.1 |
11/27 | 1,288 | 1,304 | 1,280 | 1,282 | -0.47% | 213,200 | 185億1849万 | +1.75% | 8.23 | 1.11 |
11/26 | 1,290 | 1,303 | 1,287 | 1,288 | -0.31% | 69,600 | 186億516万 | +2.55% | 8.27 | 1.12 |
11/25 | 1,296 | 1,300 | 1,277 | 1,292 | -0.31% | 78,900 | 186億6294万 | +3.28% | 8.3 | 1.12 |
11/22 | 1,288 | 1,298 | 1,260 | 1,296 | +0.62% | 96,300 | 187億2072万 | +4.01% | 8.32 | 1.12 |
11/21 | 1,299 | 1,300 | 1,283 | 1,288 | -0.54% | 34,900 | 186億516万 | +3.79% | 8.27 | 1.12 |
11/20 | 1,297 | 1,301 | 1,286 | 1,295 | -0.23% | 30,300 | 187億627万 | +4.77% | 8.32 | 1.12 |
11/19 | 1,308 | 1,310 | 1,293 | 1,298 | -0.69% | 26,000 | 187億4961万 | +5.44% | 8.34 | 1.12 |
11/18 | 1,304 | 1,309 | 1,284 | 1,307 | +0.62% | 58,700 | 188億7961万 | +6.61% | 8.39 | 1.13 |
11/15 | 1,290 | 1,300 | 1,287 | 1,299 | +0.93% | 31,200 | 187億6405万 | +6.39% | 8.34 | 1.12 |
11/14 | 1,291 | 1,296 | 1,257 | 1,287 | -0.62% | 38,000 | 185億9071万 | +5.93% | 8.27 | 1.11 |
11/13 | 1,289 | 1,296 | 1,282 | 1,295 | +0.39% | 19,400 | 187億627万 | +7.11% | 8.32 | 1.12 |
11/12 | 1,276 | 1,291 | 1,274 | 1,290 | +1.1% | 23,500 | 186億3405万 | +7.23% | 8.29 | 1.12 |
11/11 | 1,275 | 1,296 | 1,272 | 1,276 | +0.08% | 20,200 | 184億3182万 | +6.69% | 8.2 | 1.1 |
11/08 | 1,275 | 1,293 | 1,265 | 1,275 | +0.47% | 33,000 | 184億1737万 | +7.23% | 8.19 | 1.1 |
11/07 | 1,264 | 1,270 | 1,257 | 1,269 | +0.63% | 30,500 | 183億3070万 | +7.36% | 8.15 | 1.1 |
11/06 | 1,246 | 1,261 | 1,241 | 1,261 | +1.2% | 11,600 | 182億1514万 | +7.32% | 8.1 | 1.09 |
11/05 | 1,238 | 1,266 | 1,236 | 1,246 | +1.8% | 34,300 | 179億9847万 | +6.59% | 8 | 1.08 |
11/01 | 1,210 | 1,229 | 1,210 | 1,224 | +0.49% | 25,100 | 176億8068万 | +5.25% | 7.86 | 1.06 |
10/31 | 1,215 | 1,227 | 1,201 | 1,218 | +0.25% | 26,600 | 175億9401万 | +5.09% | 7.82 | 1.05 |
10/30 | 1,220 | 1,228 | 1,215 | 1,215 | +0.25% | 37,400 | 175億5067万 | +5.19% | 7.8 | 1.05 |
10/29 | 1,211 | 1,232 | 1,205 | 1,212 | +0.41% | 33,900 | 175億734万 | +5.3% | 7.78 | 1.05 |
10/28 | 1,200 | 1,207 | 1,198 | 1,207 | +0.67% | 13,100 | 174億3511万 | +5.32% | 7.75 | 1.05 |
10/25 | 1,189 | 1,199 | 1,187 | 1,199 | +0.84% | 17,600 | 173億1955万 | +5.08% | 7.7 | 1.04 |
10/24 | 1,190 | 1,190 | 1,183 | 1,189 | 0% | 16,300 | 171億7510万 | +4.57% | 7.64 | 1.03 |
10/23 | 1,180 | 1,189 | 1,173 | 1,189 | +1.28% | 15,300 | 171億7510万 | +5.04% | 7.64 | 1.03 |
10/21 | 1,166 | 1,181 | 1,166 | 1,174 | +0.77% | 10,000 | 169億5843万 | +4.17% | 7.54 | 1.02 |
10/18 | 1,173 | 1,180 | 1,161 | 1,165 | -0.17% | 10,500 | 168億2842万 | +3.74% | 7.48 | 1.01 |
10/17 | 1,166 | 1,178 | 1,163 | 1,167 | -0.6% | 12,100 | 168億5731万 | +4.29% | 7.5 | 1.01 |
10/16 | 1,171 | 1,181 | 1,164 | 1,174 | +0.26% | 18,100 | 169億5843万 | +5.29% | 7.54 | 1.02 |
10/15 | 1,188 | 1,191 | 1,165 | 1,171 | 0% | 29,400 | 169億1509万 | +5.59% | 7.52 | 1.01 |
10/11 | 1,173 | 1,183 | 1,158 | 1,171 | -0.59% | 19,400 | 169億1509万 | +5.97% | 7.52 | 1.01 |
10/10 | 1,161 | 1,198 | 1,160 | 1,178 | +0.26% | 22,600 | 170億1621万 | +7.29% | 7.57 | 1.02 |
10/09 | 1,138 | 1,175 | 1,136 | 1,175 | +1.64% | 19,900 | 169億7287万 | +7.6% | 7.55 | 1.02 |
10/08 | 1,116 | 1,192 | 1,116 | 1,156 | +1.94% | 70,100 | 166億9842万 | +6.45% | 7.42 | 1 |
10/07 | 1,140 | 1,150 | 1,107 | 1,134 | -0.35% | 27,500 | 163億8063万 | +5% | 7.28 | 0.98 |
10/04 | 1,106 | 1,138 | 1,105 | 1,138 | +2.89% | 31,200 | 164億3841万 | +5.86% | 7.31 | 0.99 |
10/03 | 1,100 | 1,108 | 1,096 | 1,106 | -0.72% | 16,700 | 159億7617万 | +3.36% | 7.1 | 0.96 |
10/02 | 1,108 | 1,116 | 1,105 | 1,114 | +0.54% | 11,500 | 160億9173万 | +4.4% | 7.15 | 0.96 |
10/01 | 1,089 | 1,114 | 1,089 | 1,108 | +1.84% | 29,800 | 160億506万 | +4.23% | 7.12 | 0.96 |
09/30 | 1,097 | 1,102 | 1,081 | 1,088 | -0.73% | 13,300 | 157億1616万 | +2.74% | 6.99 | 0.94 |
09/27 | 1,119 | 1,124 | 1,095 | 1,096 | -1.97% | 19,600 | 158億3172万 | +3.79% | 7.04 | 0.95 |
09/26 | 1,120 | 1,122 | 1,107 | 1,118 | +0.36% | 15,300 | 161億4951万 | +6.37% | 7.18 | 0.97 |
09/25 | 1,120 | 1,120 | 1,100 | 1,114 | -0.18% | 17,000 | 160億9173万 | +6.5% | 7.15 | 0.96 |
09/24 | 1,107 | 1,121 | 1,105 | 1,116 | +0.9% | 17,500 | 161億2062万 | +7.31% | 7.17 | 0.97 |
09/20 | 1,095 | 1,109 | 1,095 | 1,106 | +0.55% | 10,100 | 159億7617万 | +6.96% | 7.1 | 0.96 |
09/19 | 1,086 | 1,105 | 1,086 | 1,100 | +1.29% | 13,400 | 158億8950万 | +7% | 7.07 | 0.95 |
09/18 | 1,087 | 1,092 | 1,074 | 1,086 | -0.09% | 19,400 | 156億8727万 | +6.05% | 6.98 | 0.94 |
09/17 | 1,073 | 1,106 | 1,073 | 1,087 | +0.83% | 21,100 | 157億171万 | +6.67% | 6.98 | 0.94 |
09/13 | 1,054 | 1,079 | 1,054 | 1,078 | +1.51% | 20,900 | 155億7171万 | +6.21% | 6.92 | 0.93 |
09/12 | 1,066 | 1,076 | 1,058 | 1,062 | -1.21% | 17,800 | 153億4059万 | +4.94% | 6.82 | 0.92 |
09/11 | 1,052 | 1,076 | 1,052 | 1,075 | +2.19% | 12,900 | 155億2837万 | +6.54% | 6.9 | 0.93 |
09/10 | 1,058 | 1,062 | 1,051 | 1,052 | -0.75% | 5,500 | 151億9614万 | +4.57% | 6.76 | 0.91 |
09/09 | 1,042 | 1,062 | 1,042 | 1,060 | +1.15% | 8,500 | 153億1170万 | +5.47% | 6.81 | 0.92 |
09/06 | 1,037 | 1,055 | 1,036 | 1,048 | 0% | 12,100 | 151億3836万 | +4.28% | 6.73 | 0.91 |
09/05 | 1,024 | 1,052 | 1,023 | 1,048 | +3.15% | 18,000 | 151億3836万 | +4.07% | 6.73 | 0.91 |
09/04 | 1,011 | 1,025 | 1,006 | 1,016 | -0.39% | 6,000 | 146億7612万 | +0.79% | 6.53 | 0.88 |
09/03 | 1,017 | 1,025 | 1,012 | 1,020 | +0.1% | 5,100 | 147億3390万 | +0.89% | 6.55 | 0.88 |
09/02 | 1,015 | 1,028 | 1,012 | 1,019 | -0.39% | 6,600 | 147億1945万 | +0.59% | 6.54 | 0.88 |
08/30 | 1,004 | 1,023 | 998 | 1,023 | +1.79% | 10,100 | 147億7723万 | +0.79% | 6.57 | 0.89 |
08/29 | 1,012 | 1,012 | 997 | 1,005 | -1.18% | 30,600 | 145億1722万 | -1.18% | 6.45 | 0.87 |
08/28 | 1,020 | 1,020 | 1,009 | 1,017 | -0.1% | 10,200 | 146億9056万 | -0.2% | 6.53 | 0.88 |
08/27 | 1,007 | 1,029 | 999 | 1,018 | +1.19% | 17,500 | 147億501万 | -0.29% | 6.54 | 0.88 |
08/26 | 1,000 | 1,018 | 997 | 1,006 | -1.28% | 21,400 | 145億3167万 | -1.57% | 6.46 | 0.87 |
08/23 | 1,000 | 1,020 | 1,000 | 1,019 | +1.9% | 16,400 | 147億1945万 | -0.49% | 6.54 | 0.88 |
08/22 | 984 | 1,013 | 984 | 1,000 | +1.94% | 33,300 | 144億4500万 | -2.34% | 6.42 | 0.87 |
08/21 | 984 | 990 | 980 | 981 | -0.61% | 6,600 | 141億7054万 | -4.39% | 6.3 | 0.85 |
08/20 | 965 | 988 | 963 | 987 | +2.28% | 27,000 | 142億5721万 | -3.99% | 6.34 | 0.85 |
08/19 | 976 | 976 | 964 | 965 | -0.62% | 18,300 | 139億3942万 | -6.22% | 6.2 | 0.84 |
08/16 | 961 | 974 | 947 | 971 | +0.21% | 32,600 | 140億2609万 | -5.82% | 6.24 | 0.84 |
08/15 | 956 | 970 | 947 | 969 | -0.92% | 45,400 | 139億9720万 | -6.2% | 6.22 | 0.84 |
08/14 | 982 | 983 | 961 | 978 | 0% | 41,800 | 141億2721万 | -5.51% | 6.28 | 0.85 |
08/13 | 985 | 991 | 976 | 978 | -0.91% | 37,400 | 141億2721万 | -5.6% | 6.28 | 0.85 |
08/09 | 996 | 996 | 985 | 987 | 0% | 13,600 | 142億5721万 | -4.91% | 6.34 | 0.85 |
08/08 | 1,004 | 1,004 | 985 | 987 | -0.7% | 18,400 | 142億5721万 | -5% | 6.34 | 0.85 |
08/07 | 1,013 | 1,018 | 992 | 994 | -1.19% | 24,200 | 143億5833万 | -4.51% | 6.38 | 0.86 |
08/06 | 980 | 1,025 | 980 | 1,006 | -0.98% | 46,300 | 145億3167万 | -3.45% | 6.46 | 0.87 |
08/05 | 1,052 | 1,059 | 1,009 | 1,016 | -4.51% | 31,100 | 146億7612万 | -2.5% | 6.53 | 0.88 |
08/02 | 1,083 | 1,083 | 1,056 | 1,064 | -2.65% | 18,500 | 153億6948万 | +2.31% | 6.83 | 0.92 |
08/01 | 1,085 | 1,098 | 1,081 | 1,093 | +0.64% | 7,600 | 157億8838万 | +5.4% | 7.02 | 0.95 |
07/31 | 1,082 | 1,098 | 1,080 | 1,086 | -0.55% | 11,000 | 156億8727万 | +5.23% | 6.98 | 0.94 |
07/30 | 1,064 | 1,096 | 1,063 | 1,092 | +2.06% | 48,800 | 157億7394万 | +6.23% | 7.01 | 0.95 |
07/29 | 1,064 | 1,073 | 1,052 | 1,070 | +0.85% | 8,300 | 154億5615万 | +4.49% | 6.87 | 0.93 |
07/26 | 1,060 | 1,064 | 1,038 | 1,061 | -0.38% | 16,100 | 153億2614万 | +3.92% | 6.81 | 0.92 |
07/25 | 1,060 | 1,077 | 1,059 | 1,065 | -0.09% | 11,800 | 153億8392万 | +4.51% | 6.84 | 0.92 |
07/24 | 1,057 | 1,072 | 1,053 | 1,066 | -0.09% | 14,900 | 153億9837万 | +4.92% | 6.85 | 0.92 |
07/23 | 1,053 | 1,074 | 1,050 | 1,067 | +1.23% | 25,800 | 154億1281万 | +5.33% | 6.85 | 0.92 |
07/22 | 1,041 | 1,060 | 1,040 | 1,054 | +0.96% | 18,300 | 152億2503万 | +4.36% | 6.77 | 0.91 |
07/19 | 1,027 | 1,045 | 1,027 | 1,044 | +2.05% | 21,200 | 150億8058万 | +3.57% | 6.71 | 0.9 |
07/18 | 1,037 | 1,044 | 1,006 | 1,023 | -1.73% | 25,000 | 147億7723万 | +1.59% | 6.57 | 0.89 |
07/17 | 1,029 | 1,049 | 1,025 | 1,041 | +1.26% | 20,200 | 150億3724万 | +3.38% | 6.69 | 0.9 |
07/16 | 1,024 | 1,030 | 1,011 | 1,028 | +0.39% | 19,900 | 148億4946万 | +2.19% | 6.6 | 0.89 |
07/12 | 1,029 | 1,034 | 1,024 | 1,024 | +0.1% | 13,200 | 147億9168万 | +1.79% | 6.58 | 0.89 |
07/11 | 1,022 | 1,036 | 1,018 | 1,023 | +0.29% | 15,000 | 147億7723万 | +1.69% | 6.57 | 0.89 |
07/10 | 1,012 | 1,025 | 1,007 | 1,020 | +0.79% | 16,900 | 147億3390万 | +1.39% | 6.55 | 0.88 |
07/09 | 1,000 | 1,018 | 997 | 1,012 | +1.3% | 20,700 | 146億1834万 | +0.5% | 6.5 | 0.88 |
07/08 | 965 | 1,002 | 963 | 999 | -3.01% | 90,900 | 144億3055万 | -0.79% | 6.42 | 0.87 |
07/05 | 1,022 | 1,036 | 1,019 | 1,030 | +0.78% | 16,400 | 148億7835万 | +2.28% | 6.62 | 0.89 |
07/04 | 1,025 | 1,039 | 1,022 | 1,022 | 0% | 13,800 | 147億6279万 | +1.29% | 6.56 | 0.88 |