株価チャート
2019/05/24~2019/10/17
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 |
10/17 | 1,589 | 1,605 | 1,589 | 1,600 | +0.88% | 3,500 | 41億6800万 | +3.76% | 14.69 | 0.7 |
10/16 | 1,616 | 1,616 | 1,586 | 1,586 | -0.94% | 4,600 | 41億3153万 | +3.32% | 14.56 | 0.7 |
10/15 | 1,611 | 1,611 | 1,596 | 1,601 | +0.88% | 3,800 | 41億7060万 | +4.85% | 14.7 | 0.7 |
10/11 | 1,590 | 1,590 | 1,586 | 1,587 | 0% | 1,600 | 41億3413万 | +4.48% | 14.57 | 0.7 |
10/10 | 1,596 | 1,596 | 1,586 | 1,587 | -0.87% | 3,400 | 41億3413万 | +5.1% | 14.57 | 0.7 |
10/09 | 1,595 | 1,604 | 1,590 | 1,601 | +0.06% | 2,500 | 41億7060万 | +6.52% | 14.7 | 0.7 |
10/08 | 1,594 | 1,610 | 1,594 | 1,600 | +0.57% | 4,400 | 41億6800万 | +7.1% | 14.69 | 0.7 |
10/07 | 1,611 | 1,616 | 1,586 | 1,591 | -1.24% | 5,000 | 41億4455万 | +7.07% | 14.61 | 0.7 |
10/04 | 1,590 | 1,611 | 1,587 | 1,611 | +0.81% | 3,300 | 41億9665万 | +9.15% | 14.79 | 0.71 |
10/03 | 1,609 | 1,616 | 1,586 | 1,598 | -1.3% | 7,500 | 41億6279万 | +9% | 14.67 | 0.7 |
10/02 | 1,588 | 1,624 | 1,577 | 1,619 | +2.34% | 11,000 | 42億1749万 | +11.2% | 14.87 | 0.71 |
10/01 | 1,573 | 1,587 | 1,553 | 1,582 | +0.44% | 4,800 | 41億2111万 | +9.56% | 14.53 | 0.69 |
09/30 | 1,544 | 1,575 | 1,541 | 1,575 | +3.08% | 8,800 | 41億287万 | +9.76% | 14.46 | 0.69 |
09/27 | 1,508 | 1,530 | 1,507 | 1,528 | +0.46% | 6,900 | 39億8044万 | +7.08% | 14.03 | 0.67 |
09/26 | 1,512 | 1,529 | 1,505 | 1,521 | +1.33% | 8,900 | 39億6220万 | +7.04% | 13.97 | 0.67 |
09/25 | 1,500 | 1,506 | 1,480 | 1,501 | +0.47% | 9,300 | 39億1010万 | +6% | 13.78 | 0.66 |
09/24 | 1,471 | 1,494 | 1,471 | 1,494 | +2.05% | 4,200 | 38億9187万 | +5.88% | 13.72 | 0.65 |
09/20 | 1,468 | 1,472 | 1,458 | 1,464 | -0.34% | 3,000 | 38億1372万 | +4.13% | 13.44 | 0.64 |
09/19 | 1,469 | 1,469 | 1,450 | 1,469 | +2.23% | 3,600 | 38億2674万 | +4.7% | 13.49 | 0.64 |
09/18 | 1,478 | 1,478 | 1,433 | 1,437 | -2.11% | 2,700 | 37億4338万 | +2.64% | 13.2 | 0.63 |
09/17 | 1,485 | 1,485 | 1,460 | 1,468 | +0.89% | 5,300 | 38億2414万 | +5.01% | 13.48 | 0.64 |
09/13 | 1,496 | 1,497 | 1,455 | 1,455 | -1.56% | 9,700 | 37億9027万 | +4.38% | 13.36 | 0.64 |
09/12 | 1,499 | 1,499 | 1,456 | 1,478 | -3.02% | 14,300 | 38億5019万 | +6.25% | 13.57 | 0.65 |
09/11 | 1,485 | 1,525 | 1,485 | 1,524 | +2.7% | 15,100 | 39億7002万 | +9.88% | 13.99 | 0.67 |
09/10 | 1,452 | 1,497 | 1,451 | 1,484 | +5.1% | 31,400 | 38億6582万 | +7.46% | 13.63 | 0.65 |
09/09 | 1,395 | 1,416 | 1,389 | 1,412 | +1.29% | 4,200 | 36億7826万 | +2.62% | 12.97 | 0.62 |
09/06 | 1,395 | 1,403 | 1,386 | 1,394 | -0.29% | 6,000 | 36億3137万 | +1.38% | 12.8 | 0.61 |
09/05 | 1,385 | 1,398 | 1,385 | 1,398 | +2.04% | 2,200 | 36億4179万 | +1.6% | 12.84 | 0.61 |
09/04 | 1,404 | 1,404 | 1,370 | 1,370 | -1.72% | 4,000 | 35億6885万 | -0.44% | 12.58 | 0.6 |
09/03 | 1,382 | 1,404 | 1,360 | 1,394 | 0% | 1,900 | 36億3137万 | +1.16% | 12.8 | 0.61 |
09/02 | 1,396 | 1,396 | 1,384 | 1,394 | +0.94% | 1,700 | 36億3137万 | +1.09% | 12.8 | 0.61 |
08/30 | 1,332 | 1,381 | 1,332 | 1,381 | +2.22% | 3,400 | 35億9750万 | +0.07% | 12.68 | 0.61 |
08/29 | 1,348 | 1,356 | 1,340 | 1,351 | -0.81% | 5,100 | 35億1935万 | -2.24% | 12.41 | 0.59 |
08/28 | 1,393 | 1,393 | 1,355 | 1,362 | +2.02% | 9,400 | 35億4801万 | -1.66% | 12.51 | 0.6 |
08/27 | 1,350 | 1,355 | 1,331 | 1,335 | +0.75% | 2,600 | 34億7767万 | -3.82% | 12.26 | 0.59 |
08/26 | 1,352 | 1,353 | 1,323 | 1,325 | -3.21% | 6,500 | 34億5162万 | -4.81% | 12.17 | 0.58 |
08/23 | 1,372 | 1,372 | 1,364 | 1,369 | -0.22% | 800 | 35億6624万 | -1.93% | 12.57 | 0.6 |
08/22 | 1,385 | 1,385 | 1,362 | 1,372 | -0.58% | 3,600 | 35億7406万 | -1.79% | 12.6 | 0.6 |
08/21 | 1,383 | 1,383 | 1,380 | 1,380 | -0.14% | 600 | 35億9490万 | -1.43% | 12.67 | 0.6 |
08/20 | 1,378 | 1,394 | 1,376 | 1,382 | +0.22% | 1,400 | 36億11万 | -1.5% | 12.69 | 0.61 |
08/19 | 1,376 | 1,398 | 1,376 | 1,379 | +0.15% | 1,000 | 35億9229万 | -1.92% | 12.66 | 0.6 |
08/16 | 1,381 | 1,407 | 1,371 | 1,377 | -0.58% | 2,100 | 35億8708万 | -2.34% | 12.64 | 0.6 |
08/15 | 1,399 | 1,399 | 1,382 | 1,385 | -0.93% | 6,900 | 36億792万 | -1.98% | 12.72 | 0.61 |
08/14 | 1,388 | 1,398 | 1,384 | 1,398 | +1.01% | 5,100 | 36億4179万 | -1.2% | 12.84 | 0.61 |
08/13 | 1,413 | 1,413 | 1,379 | 1,384 | +0.73% | 2,400 | 36億532万 | -2.26% | 12.71 | 0.61 |
08/09 | 1,397 | 1,397 | 1,374 | 1,374 | -0.22% | 1,700 | 35億7927万 | -3.31% | 12.62 | 0.6 |
08/08 | 1,380 | 1,385 | 1,377 | 1,377 | -0.22% | 1,700 | 35億8708万 | -3.5% | 12.64 | 0.6 |
08/07 | 1,366 | 1,389 | 1,354 | 1,380 | +1.17% | 6,500 | 35億9490万 | -3.7% | 12.67 | 0.6 |
08/06 | 1,359 | 1,368 | 1,355 | 1,364 | -0.15% | 5,400 | 35億5322万 | -5.21% | 12.52 | 0.6 |
08/05 | 1,371 | 1,373 | 1,353 | 1,366 | -0.73% | 7,600 | 35億5843万 | -5.53% | 12.54 | 0.6 |
08/02 | 1,415 | 1,415 | 1,368 | 1,376 | -2.82% | 5,400 | 35億8448万 | -5.23% | 12.63 | 0.6 |
08/01 | 1,429 | 1,429 | 1,412 | 1,416 | -0.28% | 3,100 | 36億8868万 | -2.95% | 13 | 0.62 |
07/31 | 1,432 | 1,432 | 1,404 | 1,420 | +0.28% | 1,900 | 36億9910万 | -2.87% | 13.04 | 0.62 |
07/30 | 1,411 | 1,430 | 1,410 | 1,416 | +0.21% | 10,600 | 36億8868万 | -3.41% | 13 | 0.62 |
07/29 | 1,422 | 1,427 | 1,411 | 1,413 | -0.56% | 5,700 | 36億8086万 | -3.94% | 12.97 | 0.62 |
07/26 | 1,437 | 1,450 | 1,419 | 1,421 | -1.11% | 4,100 | 37億170万 | -3.53% | 13.05 | 0.62 |
07/25 | 1,449 | 1,449 | 1,419 | 1,437 | +0.77% | 3,300 | 37億4338万 | -2.71% | 13.2 | 0.63 |
07/24 | 1,441 | 1,441 | 1,402 | 1,426 | -0.97% | 7,600 | 37億1473万 | -3.71% | 13.09 | 0.63 |
07/23 | 1,429 | 1,445 | 1,429 | 1,440 | +0.77% | 1,400 | 37億5120万 | -2.9% | 13.22 | 0.63 |
07/22 | 1,415 | 1,443 | 1,415 | 1,429 | +1.35% | 1,400 | 37億2254万 | -3.77% | 13.12 | 0.63 |
07/19 | 1,402 | 1,439 | 1,402 | 1,410 | +0.71% | 4,300 | 36億7305万 | -5.37% | 12.95 | 0.62 |
07/18 | 1,474 | 1,474 | 1,400 | 1,400 | -3.05% | 7,500 | 36億4700万 | -6.6% | 12.86 | 0.61 |
07/17 | 1,480 | 1,480 | 1,444 | 1,444 | -1.3% | 4,100 | 37億6162万 | -4.37% | 13.26 | 0.63 |
07/16 | 1,468 | 1,487 | 1,437 | 1,463 | -0.14% | 11,100 | 38億1111万 | -2.98% | 13.43 | 0.64 |
07/12 | 1,477 | 1,485 | 1,458 | 1,465 | -0.48% | 7,100 | 38億1632万 | -2.66% | 13.45 | 0.64 |
07/11 | 1,443 | 1,472 | 1,443 | 1,472 | +2.36% | 10,300 | 38億3456万 | -2% | 13.52 | 0.65 |
07/10 | 1,453 | 1,453 | 1,418 | 1,438 | +0.07% | 9,900 | 37億4599万 | -3.88% | 13.2 | 0.63 |
07/09 | 1,452 | 1,452 | 1,430 | 1,437 | 0% | 5,300 | 37億4338万 | -3.75% | 13.2 | 0.63 |
07/08 | 1,511 | 1,523 | 1,425 | 1,437 | -4.9% | 24,600 | 37億4338万 | -3.49% | 13.2 | 0.63 |
07/05 | 1,516 | 1,517 | 1,503 | 1,511 | -0.85% | 4,400 | 39億3615万 | +1.82% | 13.87 | 0.66 |
07/04 | 1,523 | 1,531 | 1,523 | 1,524 | +0.07% | 2,700 | 39億7002万 | +3.32% | 13.99 | 0.67 |
07/03 | 1,530 | 1,530 | 1,516 | 1,523 | -0.46% | 1,800 | 39億6741万 | +3.82% | 13.98 | 0.67 |
07/02 | 1,537 | 1,537 | 1,520 | 1,530 | -0.46% | 4,400 | 39億8565万 | +4.87% | 14.05 | 0.67 |
07/01 | 1,565 | 1,565 | 1,515 | 1,537 | +1.86% | 7,000 | 40億388万 | +6% | 14.11 | 0.67 |
06/28 | 1,552 | 1,553 | 1,509 | 1,509 | -2.77% | 4,700 | 39億3094万 | +4.72% | 13.86 | 0.66 |
06/27 | 1,536 | 1,583 | 1,525 | 1,552 | +3.05% | 14,600 | 40億4296万 | +8.23% | 14.25 | 0.68 |
06/26 | 1,523 | 1,528 | 1,505 | 1,506 | -1.05% | 1,700 | 39億2313万 | +5.83% | 13.83 | 0.66 |
06/25 | 1,526 | 1,526 | 1,511 | 1,522 | -0.26% | 3,600 | 39億6481万 | +7.56% | 13.98 | 0.67 |
06/24 | 1,485 | 1,547 | 1,470 | 1,526 | +3.39% | 8,300 | 39億7523万 | +8.46% | 14.01 | 0.67 |
06/21 | 1,511 | 1,511 | 1,476 | 1,476 | -3.02% | 13,600 | 38億4498万 | +5.43% | 13.55 | 0.65 |
06/20 | 1,517 | 1,522 | 1,501 | 1,522 | -0.2% | 3,700 | 39億6481万 | +9.1% | 13.98 | 0.67 |
06/19 | 1,487 | 1,545 | 1,487 | 1,525 | +3.39% | 17,400 | 39億7262万 | +9.95% | 14 | 0.67 |
06/18 | 1,463 | 1,524 | 1,463 | 1,475 | -0.47% | 16,900 | 38億4237万 | +6.88% | 13.54 | 0.65 |
06/17 | 1,536 | 1,542 | 1,449 | 1,482 | -4.57% | 30,100 | 38億6061万 | +7.86% | 13.61 | 0.65 |
06/14 | 1,632 | 1,632 | 1,479 | 1,553 | -5.59% | 56,000 | 40億4556万 | +13.52% | 14.26 | 0.68 |
06/13 | 1,565 | 1,648 | 1,551 | 1,645 | -2.37% | 41,900 | 42億8522万 | +20.87% | 15.11 | 0.72 |
06/12 | 1,600 | 1,692 | 1,551 | 1,685 | +21.05% | 251,800 | 43億8942万 | +24.81% | 15.47 | 0.74 |
06/11 | 1,392 | 1,392 | 1,381 | 1,392 | +0.65% | 4,600 | 36億2616万 | +4.11% | 12.78 | 0.61 |
06/10 | 1,390 | 1,398 | 1,374 | 1,383 | -0.14% | 4,400 | 36億271万 | +3.36% | 12.7 | 0.61 |
06/07 | 1,347 | 1,393 | 1,347 | 1,385 | +4.61% | 8,900 | 36億792万 | +3.28% | 12.72 | 0.61 |
06/06 | 1,363 | 1,388 | 1,324 | 1,324 | -3.78% | 4,900 | 34億4902万 | -1.63% | 12.16 | 0.58 |
06/05 | 1,329 | 1,398 | 1,329 | 1,376 | +3.93% | 18,100 | 35億8448万 | +1.55% | 12.63 | 0.6 |
06/04 | 1,311 | 1,324 | 1,301 | 1,324 | +1.77% | 5,700 | 34億4902万 | -3.22% | 12.16 | 0.58 |
06/03 | 1,301 | 1,304 | 1,297 | 1,301 | -0.46% | 5,300 | 33億8910万 | -5.93% | 11.95 | 0.57 |
05/31 | 1,351 | 1,351 | 1,303 | 1,307 | -0.83% | 5,100 | 34億473万 | -6.51% | 12 | 0.57 |
05/30 | 1,310 | 1,318 | 1,306 | 1,318 | -0.23% | 1,700 | 34億3339万 | -6.72% | 12.1 | 0.58 |
05/29 | 1,309 | 1,326 | 1,309 | 1,321 | +0.61% | 5,000 | 34億4120万 | -7.43% | 12.13 | 0.58 |
05/28 | 1,317 | 1,324 | 1,310 | 1,313 | 0% | 2,600 | 34億2036万 | -8.88% | 12.06 | 0.58 |
05/27 | 1,310 | 1,328 | 1,304 | 1,313 | 0% | 4,900 | 34億2036万 | -9.7% | 12.06 | 0.58 |
05/24 | 1,302 | 1,327 | 1,300 | 1,313 | +1% | 5,800 | 34億2036万 | -10.38% | 12.06 | 0.58 |