株価チャート
2019/05/16~2019/10/08
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 |
10/08 | 3,135 | 3,165 | 3,125 | 3,145 | +1.94% | 81,200 | 1027億8586万 | +4.35% | 16.38 | 0.97 |
10/07 | 3,040 | 3,095 | 3,035 | 3,085 | +1.15% | 47,300 | 1008億2492万 | +2.7% | 16.07 | 0.95 |
10/04 | 3,010 | 3,055 | 3,005 | 3,050 | +1.7% | 63,200 | 996億8104万 | +1.84% | 15.89 | 0.94 |
10/03 | 3,025 | 3,030 | 2,987 | 2,999 | -2.31% | 95,200 | 980億1424万 | +0.37% | 15.62 | 0.92 |
10/02 | 3,055 | 3,080 | 3,040 | 3,070 | -0.49% | 55,900 | 1003億3469万 | +2.88% | 15.99 | 0.94 |
10/01 | 3,100 | 3,105 | 3,075 | 3,085 | -0.16% | 53,900 | 1008億2492万 | +3.7% | 16.07 | 0.95 |
09/30 | 3,100 | 3,120 | 3,070 | 3,090 | +0.32% | 97,900 | 1009億8833万 | +4.15% | 16.1 | 0.95 |
09/27 | 3,100 | 3,105 | 3,050 | 3,080 | -0.96% | 89,100 | 1006億6151万 | +4.09% | 16.04 | 0.95 |
09/26 | 3,125 | 3,125 | 3,085 | 3,110 | +0.32% | 168,100 | 1016億4198万 | +5.32% | 16.2 | 0.95 |
09/25 | 3,110 | 3,110 | 3,065 | 3,100 | -0.32% | 101,200 | 1013億1516万 | +5.23% | 16.15 | 0.95 |
09/24 | 3,105 | 3,120 | 3,080 | 3,110 | +0.16% | 124,000 | 1016億4198万 | +5.82% | 16.2 | 0.95 |
09/20 | 3,125 | 3,125 | 3,070 | 3,105 | +0.16% | 94,100 | 1014億7857万 | +5.97% | 16.17 | 0.95 |
09/19 | 3,035 | 3,115 | 3,025 | 3,100 | +3.33% | 129,700 | 1013億1516万 | +6.2% | 16.15 | 0.95 |
09/18 | 3,010 | 3,015 | 2,984 | 3,000 | -0.33% | 146,800 | 980億4693万 | +3.09% | 15.63 | 0.92 |
09/17 | 3,010 | 3,030 | 2,994 | 3,010 | 0% | 96,500 | 983億7375万 | +3.58% | 15.68 | 0.92 |
09/13 | 3,015 | 3,020 | 2,999 | 3,010 | +0.33% | 121,100 | 983億7375万 | +3.69% | 15.68 | 0.92 |
09/12 | 3,040 | 3,040 | 2,998 | 3,000 | -0.66% | 90,900 | 980億4693万 | +3.48% | 15.63 | 0.92 |
09/11 | 3,000 | 3,040 | 2,992 | 3,020 | +1.55% | 138,700 | 987億57万 | +4.32% | 15.73 | 0.93 |
09/10 | 2,987 | 3,000 | 2,964 | 2,974 | +0.61% | 125,500 | 971億9718万 | +2.91% | 15.49 | 0.91 |
09/09 | 2,905 | 2,959 | 2,888 | 2,956 | +1.76% | 67,100 | 966億890万 | +2.32% | 15.4 | 0.91 |
09/06 | 2,868 | 2,917 | 2,858 | 2,905 | +1.61% | 76,600 | 949億4211万 | +0.52% | 15.13 | 0.89 |
09/05 | 2,844 | 2,881 | 2,836 | 2,859 | +2.33% | 198,100 | 934億3872万 | -1.21% | 14.89 | 0.88 |
09/04 | 2,820 | 2,836 | 2,793 | 2,794 | -1.45% | 70,100 | 913億1437万 | -3.69% | 14.55 | 0.86 |
09/03 | 2,856 | 2,856 | 2,830 | 2,835 | -1.08% | 58,000 | 926億5434万 | -2.64% | 14.77 | 0.87 |
09/02 | 2,884 | 2,887 | 2,851 | 2,866 | -1.14% | 62,400 | 936億6750万 | -1.88% | 14.93 | 0.88 |
08/30 | 2,891 | 2,902 | 2,837 | 2,899 | +1.43% | 131,400 | 947億4601万 | -1.02% | 15.1 | 0.89 |
08/29 | 2,874 | 2,881 | 2,843 | 2,858 | -0.59% | 68,000 | 934億604万 | -2.66% | 14.89 | 0.88 |
08/28 | 2,886 | 2,903 | 2,856 | 2,875 | -0.9% | 80,700 | 939億6164万 | -2.44% | 14.98 | 0.88 |
08/27 | 2,877 | 2,920 | 2,848 | 2,901 | +2.04% | 134,000 | 948億1138万 | -1.83% | 15.11 | 0.89 |
08/26 | 2,833 | 2,864 | 2,772 | 2,843 | -1.35% | 139,600 | 929億1580万 | -4.08% | 14.81 | 0.87 |
08/23 | 2,899 | 2,916 | 2,868 | 2,882 | -0.38% | 56,500 | 941億9041万 | -3.16% | 15.01 | 0.88 |
08/22 | 2,934 | 2,934 | 2,886 | 2,893 | -1.2% | 43,500 | 945億4992万 | -3.08% | 15.07 | 0.89 |
08/21 | 2,909 | 2,939 | 2,894 | 2,928 | 0% | 49,100 | 956億9380万 | -2.27% | 15.25 | 0.9 |
08/20 | 2,922 | 2,942 | 2,911 | 2,928 | +0.17% | 47,900 | 956億9380万 | -2.53% | 15.25 | 0.9 |
08/19 | 2,899 | 2,934 | 2,894 | 2,923 | +1.46% | 59,000 | 955億3039万 | -3.02% | 15.23 | 0.9 |
08/16 | 2,832 | 2,902 | 2,825 | 2,881 | +1.87% | 121,800 | 941億5773万 | -4.73% | 15.01 | 0.88 |
08/15 | 2,811 | 2,835 | 2,806 | 2,828 | -1.91% | 76,700 | 924億2557万 | -6.85% | 14.73 | 0.87 |
08/14 | 2,925 | 2,932 | 2,879 | 2,883 | -0.48% | 115,400 | 942億2309万 | -5.48% | 15.02 | 0.89 |
08/13 | 2,900 | 2,912 | 2,870 | 2,897 | -1.29% | 125,300 | 946億8065万 | -5.39% | 15.09 | 0.89 |
08/09 | 2,915 | 2,951 | 2,908 | 2,935 | +0.89% | 111,300 | 959億2257万 | -4.52% | 15.29 | 0.9 |
08/08 | 2,896 | 2,917 | 2,879 | 2,909 | +0.24% | 118,500 | 950億7283万 | -5.67% | 15.15 | 0.89 |
08/07 | 2,894 | 2,913 | 2,869 | 2,902 | +0.14% | 88,700 | 948億4406万 | -6.24% | 15.12 | 0.89 |
08/06 | 2,866 | 2,910 | 2,841 | 2,898 | -1.66% | 118,100 | 947億1333万 | -6.76% | 15.1 | 0.89 |
08/05 | 2,970 | 2,989 | 2,931 | 2,947 | -1.47% | 121,800 | 963億1476万 | -5.51% | 15.35 | 0.9 |
08/02 | 2,975 | 3,005 | 2,974 | 2,991 | -0.3% | 137,500 | 977億5278万 | -4.41% | 15.58 | 0.92 |
08/01 | 3,030 | 3,030 | 2,991 | 3,000 | -1.15% | 104,500 | 980億4693万 | -4.34% | 15.63 | 0.92 |
07/31 | 3,065 | 3,080 | 3,035 | 3,035 | -0.98% | 76,100 | 991億9081万 | -3.53% | 15.81 | 0.93 |
07/30 | 3,080 | 3,095 | 3,050 | 3,065 | +0.49% | 66,600 | 1001億7128万 | -2.88% | 15.97 | 0.94 |
07/29 | 3,070 | 3,095 | 3,045 | 3,050 | -0.97% | 63,500 | 996億8104万 | -3.6% | 15.89 | 0.94 |
07/26 | 3,075 | 3,095 | 3,060 | 3,080 | +0.65% | 76,000 | 1006億6151万 | -2.99% | 16.04 | 0.95 |
07/25 | 3,130 | 3,130 | 3,055 | 3,060 | -2.24% | 81,800 | 1000億786万 | -3.89% | 15.94 | 0.94 |
07/24 | 3,105 | 3,145 | 3,080 | 3,130 | +1.46% | 64,500 | 1022億9563万 | -2.03% | 16.31 | 0.96 |
07/23 | 3,120 | 3,130 | 3,055 | 3,085 | -1.44% | 139,900 | 1008億2492万 | -3.65% | 16.07 | 0.95 |
07/22 | 3,125 | 3,155 | 3,120 | 3,130 | 0% | 75,700 | 1022億9563万 | -2.58% | 16.31 | 0.96 |
07/19 | 3,100 | 3,145 | 3,045 | 3,130 | +0.16% | 186,600 | 1022億9563万 | -2.92% | 16.31 | 0.96 |
07/18 | 3,150 | 3,175 | 3,120 | 3,125 | -0.79% | 129,500 | 1021億3221万 | -3.4% | 16.28 | 0.96 |
07/17 | 3,165 | 3,185 | 3,150 | 3,150 | +0.16% | 127,700 | 1029億4927万 | -3.02% | 16.41 | 0.97 |
07/16 | 3,160 | 3,160 | 3,110 | 3,145 | -0.94% | 96,200 | 1027億8586万 | -3.56% | 16.38 | 0.97 |
07/12 | 3,175 | 3,200 | 3,170 | 3,175 | 0% | 98,000 | 1037億6633万 | -2.99% | 16.54 | 0.97 |
07/11 | 3,215 | 3,220 | 3,170 | 3,175 | 0% | 95,000 | 1037億6633万 | -3.35% | 16.54 | 0.97 |
07/10 | 3,175 | 3,180 | 3,160 | 3,175 | -0.31% | 73,600 | 1037億6633万 | -3.67% | 16.54 | 0.97 |
07/09 | 3,175 | 3,215 | 3,175 | 3,185 | +0.31% | 79,900 | 1040億9315万 | -3.66% | 16.59 | 0.98 |
07/08 | 3,200 | 3,200 | 3,165 | 3,175 | -0.47% | 166,700 | 1037億6633万 | -4.19% | 16.54 | 0.97 |
07/05 | 3,210 | 3,215 | 3,185 | 3,190 | -0.31% | 86,900 | 1042億5656万 | -4.03% | 16.62 | 0.98 |
07/04 | 3,175 | 3,210 | 3,165 | 3,200 | +0.79% | 76,900 | 1045億8339万 | -4.02% | 16.67 | 0.98 |
07/03 | 3,180 | 3,205 | 3,155 | 3,175 | -1.55% | 120,400 | 1037億6633万 | -5.08% | 16.54 | 0.97 |
07/02 | 3,200 | 3,270 | 3,200 | 3,225 | +1.26% | 126,400 | 1054億44万 | -3.99% | 16.8 | 0.99 |
07/01 | 3,235 | 3,250 | 3,175 | 3,185 | +0.16% | 147,400 | 1040億9315万 | -5.52% | 16.59 | 0.98 |
06/28 | 3,185 | 3,205 | 3,165 | 3,180 | -0.16% | 82,100 | 1039億2974万 | -6.11% | 16.57 | 0.98 |
06/27 | 3,205 | 3,210 | 3,165 | 3,185 | -1.7% | 91,600 | 1040億9315万 | -6.38% | 16.59 | 0.98 |
06/26 | 3,270 | 3,275 | 3,240 | 3,240 | -1.07% | 67,200 | 1058億9068万 | -5.15% | 16.88 | 0.99 |
06/25 | 3,275 | 3,290 | 3,265 | 3,275 | +0.15% | 83,400 | 1070億3456万 | -4.49% | 17.06 | 1.01 |
06/24 | 3,320 | 3,320 | 3,265 | 3,270 | -1.51% | 25,300 | 1068億7115万 | -4.89% | 17.03 | 1 |
06/21 | 3,340 | 3,340 | 3,290 | 3,320 | 0% | 106,000 | 1085億526万 | -3.71% | 17.29 | 1.02 |
06/20 | 3,350 | 3,360 | 3,315 | 3,320 | 0% | 110,100 | 1085億526万 | -3.94% | 17.29 | 1.02 |
06/19 | 3,320 | 3,325 | 3,290 | 3,320 | 0% | 96,300 | 1085億526万 | -4.18% | 17.29 | 1.02 |
06/18 | 3,345 | 3,350 | 3,300 | 3,320 | -1.04% | 102,900 | 1085億526万 | -4.43% | 17.29 | 1.02 |
06/17 | 3,385 | 3,400 | 3,345 | 3,355 | -1.32% | 82,700 | 1096億4915万 | -3.62% | 17.48 | 1.03 |
06/14 | 3,400 | 3,425 | 3,365 | 3,400 | 0% | 107,000 | 1111億1985万 | -2.49% | 17.71 | 1.04 |
06/13 | 3,430 | 3,445 | 3,390 | 3,400 | -1.59% | 119,400 | 1111億1985万 | -2.72% | 17.71 | 1.04 |
06/12 | 3,470 | 3,480 | 3,450 | 3,455 | -0.43% | 56,200 | 1129億1738万 | -1.37% | 18 | 1.06 |
06/11 | 3,470 | 3,485 | 3,440 | 3,470 | +0.14% | 80,800 | 1134億761万 | -1.11% | 18.08 | 1.07 |
06/10 | 3,470 | 3,485 | 3,460 | 3,465 | +0.14% | 74,100 | 1132億4420万 | -1.53% | 18.05 | 1.06 |
06/07 | 3,485 | 3,505 | 3,460 | 3,460 | +0.44% | 68,700 | 1130億8079万 | -1.87% | 18.02 | 1.06 |
06/06 | 3,425 | 3,485 | 3,425 | 3,445 | +0.15% | 83,200 | 1125億9055万 | -2.52% | 17.95 | 1.06 |
06/05 | 3,445 | 3,470 | 3,420 | 3,440 | +1.78% | 61,900 | 1124億2714万 | -2.91% | 17.92 | 1.06 |
06/04 | 3,400 | 3,425 | 3,365 | 3,380 | -1.17% | 51,900 | 1104億6620万 | -4.84% | 17.61 | 1.04 |
06/03 | 3,405 | 3,455 | 3,385 | 3,420 | -0.44% | 47,500 | 1117億7350万 | -4.07% | 17.82 | 1.05 |
05/31 | 3,450 | 3,460 | 3,405 | 3,435 | -1.15% | 68,100 | 1122億6373万 | -3.89% | 17.89 | 1.05 |
05/30 | 3,510 | 3,520 | 3,455 | 3,475 | -1.56% | 53,900 | 1135億7102万 | -2.99% | 18.1 | 1.07 |
05/29 | 3,495 | 3,545 | 3,470 | 3,530 | -0.28% | 94,600 | 1153億6855万 | -1.78% | 18.39 | 1.08 |
05/28 | 3,545 | 3,560 | 3,515 | 3,540 | -0.84% | 106,200 | 1156億9537万 | -1.75% | 18.44 | 1.09 |
05/27 | 3,575 | 3,590 | 3,545 | 3,570 | +0.28% | 46,200 | 1166億7584万 | -1.14% | 18.6 | 1.1 |
05/24 | 3,520 | 3,600 | 3,510 | 3,560 | +0.99% | 112,100 | 1163億4902万 | -1.66% | 18.55 | 1.09 |
05/23 | 3,540 | 3,545 | 3,515 | 3,525 | -1.26% | 76,000 | 1152億514万 | -2.95% | 18.36 | 1.08 |
05/22 | 3,590 | 3,630 | 3,565 | 3,570 | +1.85% | 99,700 | 1166億7584万 | -2.27% | 18.6 | 1.1 |
05/21 | 3,500 | 3,560 | 3,480 | 3,505 | -0.28% | 140,700 | 1145億5149万 | -4.55% | 18.26 | 1.08 |
05/20 | 3,515 | 3,545 | 3,505 | 3,515 | -0.57% | 86,300 | 1148億7831万 | -4.85% | 18.31 | 1.08 |
05/17 | 3,560 | 3,575 | 3,510 | 3,535 | 0% | 171,700 | 1155億3196万 | -4.77% | 18.41 | 1.09 |
05/16 | 3,535 | 3,545 | 3,500 | 3,535 | -0.14% | 120,700 | 1155億3196万 | -5.18% | 18.41 | 1.09 |