株価チャート
2019/06/19~2019/11/14
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 |
11/14 | 940 | 951 | 896 | 905 | -4.74% | 651,700 | 615億4669万 | +14.12% | - | 11.38 |
11/13 | 980 | 980 | 941 | 950 | -2.96% | 624,600 | 646億703万 | +20.56% | - | 11.95 |
11/12 | 948 | 994 | 935 | 979 | +1.66% | 1,220,200 | 665億7924万 | +25.51% | - | 12.32 |
11/11 | 870 | 990 | 865 | 963 | +14.64% | 2,938,200 | 654億9112万 | +25.23% | - | 12.11 |
11/08 | 846 | 850 | 821 | 840 | +0.72% | 589,000 | 571億2621万 | +10.53% | - | 10.57 |
11/07 | 822 | 837 | 816 | 834 | +1.46% | 355,000 | 567億1817万 | +10.32% | - | 10.49 |
11/06 | 805 | 829 | 794 | 822 | +3.92% | 507,800 | 559億208万 | +9.31% | - | 10.34 |
11/05 | 770 | 805 | 763 | 791 | +3.4% | 451,600 | 537億9385万 | +5.47% | - | 9.95 |
11/01 | 744 | 768 | 741 | 765 | +2.27% | 262,800 | 520億2566万 | +2.14% | - | 9.62 |
10/31 | 762 | 771 | 746 | 748 | -0.4% | 167,700 | 508億6953万 | 0% | - | 9.41 |
10/30 | 754 | 758 | 732 | 751 | -0.66% | 250,100 | 510億7355万 | +0.4% | - | 9.45 |
10/29 | 760 | 770 | 751 | 756 | +0.8% | 161,200 | 514億1359万 | +1.48% | - | 9.51 |
10/28 | 752 | 753 | 735 | 750 | -0.92% | 115,400 | 510億555万 | +1.08% | - | 9.43 |
10/25 | 729 | 757 | 725 | 757 | +5.58% | 262,200 | 514億8160万 | +2.57% | - | 9.52 |
10/24 | 704 | 722 | 703 | 717 | +1.85% | 155,300 | 487億6130万 | -2.45% | - | 9.02 |
10/23 | 707 | 714 | 696 | 704 | -1.54% | 352,000 | 478億7720万 | -4.22% | - | 8.86 |
10/21 | 739 | 743 | 712 | 715 | -3.25% | 231,700 | 483億2241万 | -2.85% | - | 8.94 |
10/18 | 756 | 760 | 738 | 739 | -2.76% | 222,100 | 499億4442万 | +0.41% | - | 9.24 |
10/17 | 766 | 767 | 755 | 760 | -0.52% | 172,900 | 513億6368万 | +3.4% | - | 9.5 |
10/16 | 766 | 772 | 755 | 764 | +1.46% | 331,100 | 516億3402万 | +3.95% | - | 9.55 |
10/15 | 767 | 767 | 750 | 753 | -0.26% | 179,800 | 508億9060万 | +2.59% | - | 9.41 |
10/11 | 771 | 774 | 752 | 755 | -0.92% | 219,800 | 510億2576万 | +3.14% | - | 9.44 |
10/10 | 788 | 788 | 761 | 762 | -2.68% | 234,100 | 514億9885万 | +4.38% | - | 9.52 |
10/09 | 759 | 790 | 758 | 783 | +1.69% | 319,900 | 529億1811万 | +7.7% | - | 9.79 |
10/08 | 770 | 807 | 765 | 770 | +0.13% | 455,500 | 520億3952万 | +6.5% | - | 9.62 |
10/07 | 761 | 770 | 753 | 769 | +2.67% | 215,300 | 519億7194万 | +7.1% | - | 9.61 |
10/04 | 718 | 749 | 716 | 749 | +4.61% | 306,400 | 506億2026万 | +5.05% | - | 9.36 |
10/03 | 712 | 731 | 706 | 716 | -1.1% | 331,100 | 483億9000万 | +1.13% | - | 8.95 |
10/02 | 733 | 749 | 720 | 724 | -2.56% | 356,700 | 489億3067万 | +2.7% | - | 9.05 |
10/01 | 737 | 758 | 731 | 743 | -0.4% | 222,400 | 502億1476万 | +5.84% | - | 9.29 |
09/30 | 748 | 756 | 732 | 746 | -2.61% | 322,600 | 504億1751万 | +6.88% | - | 9.32 |
09/27 | 771 | 786 | 764 | 766 | -0.13% | 423,500 | 517億6919万 | +10.53% | - | 9.57 |
09/26 | 749 | 783 | 749 | 767 | +3.79% | 556,700 | 518億3677万 | +11.48% | - | 9.59 |
09/25 | 739 | 753 | 733 | 739 | +0.82% | 393,800 | 499億4442万 | +8.2% | - | 9.24 |
09/24 | 711 | 739 | 711 | 733 | +4.71% | 371,900 | 495億3892万 | +8.11% | - | 9.16 |
09/20 | 677 | 709 | 675 | 700 | +3.86% | 547,800 | 472億9844万 | +4.17% | - | 8.75 |
09/19 | 645 | 682 | 634 | 674 | +4.17% | 628,400 | 455億4164万 | +0.9% | - | 8.42 |
09/18 | 669 | 670 | 638 | 647 | -3.29% | 641,700 | 437億1727万 | -2.85% | - | 8.08 |
09/17 | 714 | 714 | 669 | 669 | -7.34% | 747,300 | 452億379万 | +0.6% | - | 8.36 |
09/13 | 733 | 736 | 722 | 722 | -0.82% | 532,200 | 487億8496万 | +9.06% | - | 9.02 |
09/12 | 737 | 744 | 728 | 728 | -0.68% | 282,000 | 491億9037万 | +10.81% | - | 9.1 |
09/11 | 713 | 734 | 707 | 733 | +2.52% | 402,800 | 495億2822万 | +11.57% | - | 9.16 |
09/10 | 758 | 764 | 707 | 715 | -4.67% | 673,500 | 483億1197万 | +8.83% | - | 8.93 |
09/09 | 735 | 755 | 731 | 750 | +1.63% | 402,200 | 506億7690万 | +13.98% | - | 9.37 |
09/06 | 722 | 751 | 722 | 738 | +4.38% | 719,200 | 498億6606万 | +11.99% | - | 9.22 |
09/05 | 705 | 736 | 700 | 707 | +1% | 805,100 | 477億7142万 | +6.8% | - | 8.83 |
09/04 | 689 | 703 | 689 | 700 | +1.16% | 281,800 | 472億9844万 | +4.95% | - | 8.75 |
09/03 | 671 | 695 | 670 | 692 | +2.52% | 212,200 | 467億5788万 | +3.13% | - | 8.65 |
09/02 | 664 | 680 | 658 | 675 | +3.21% | 366,000 | 456億921万 | -0.3% | - | 8.43 |
08/30 | 646 | 658 | 637 | 654 | +2.83% | 293,800 | 441億9025万 | -4.11% | - | 8.17 |
08/29 | 635 | 646 | 625 | 636 | +0.47% | 201,200 | 429億7401万 | -7.83% | - | 7.95 |
08/28 | 646 | 654 | 629 | 633 | -0.31% | 487,300 | 427億7130万 | -9.18% | - | 7.91 |
08/27 | 652 | 653 | 635 | 635 | -1.09% | 191,000 | 429億644万 | -9.93% | - | 7.93 |
08/26 | 631 | 644 | 620 | 642 | -0.93% | 317,100 | 433億7942万 | -9.7% | - | 8.02 |
08/23 | 634 | 651 | 633 | 648 | +2.86% | 342,600 | 437億8484万 | -9.5% | - | 8.1 |
08/22 | 642 | 654 | 626 | 630 | -1.25% | 403,800 | 425億6859万 | -12.5% | - | 7.87 |
08/21 | 631 | 643 | 626 | 638 | +0.95% | 365,600 | 430億6321万 | -12.12% | - | 7.96 |
08/20 | 613 | 634 | 609 | 632 | +4.12% | 378,100 | 426億5823万 | -13.66% | - | 7.89 |
08/19 | 599 | 618 | 599 | 607 | +2.02% | 412,100 | 409億7080万 | -17.86% | - | 7.58 |
08/16 | 597 | 610 | 586 | 595 | -1.49% | 595,400 | 401億6083万 | -20.56% | - | 7.43 |
08/15 | 614 | 623 | 597 | 604 | -3.21% | 571,400 | 407億6830万 | -20.42% | - | 7.54 |
08/14 | 619 | 639 | 615 | 624 | +2.46% | 689,000 | 421億1825万 | -18.75% | - | 7.79 |
08/13 | 590 | 633 | 585 | 609 | +1.5% | 943,100 | 411億579万 | -21.62% | - | 7.6 |
08/09 | 577 | 629 | 570 | 600 | +1.35% | 2,161,600 | 404億9832万 | -23.66% | - | 7.49 |
08/08 | 682 | 691 | 587 | 592 | -19.67% | 4,581,900 | 399億5834万 | -25.63% | - | 7.39 |
08/07 | 735 | 759 | 727 | 737 | +0.55% | 584,000 | 497億4543万 | -8.33% | - | 9.2 |
08/06 | 702 | 740 | 696 | 733 | +0.14% | 458,900 | 494億7544万 | -9.17% | - | 9.15 |
08/05 | 757 | 757 | 706 | 732 | -5.79% | 514,800 | 494億795万 | -9.52% | - | 9.14 |
08/02 | 802 | 808 | 772 | 777 | -4.9% | 409,000 | 524億4532万 | -3.96% | - | 9.7 |
08/01 | 817 | 827 | 813 | 817 | -1.21% | 292,100 | 551億4521万 | +1.11% | - | 10.2 |
07/31 | 830 | 838 | 820 | 827 | +1.47% | 238,200 | 558億2018万 | +2.86% | - | 10.32 |
07/30 | 814 | 821 | 801 | 815 | -0.85% | 416,300 | 550億1021万 | +1.88% | - | 10.17 |
07/29 | 830 | 852 | 822 | 822 | +0.12% | 392,300 | 554億8269万 | +3.27% | - | 10.26 |
07/26 | 834 | 835 | 801 | 821 | -1.91% | 253,800 | 554億1520万 | +3.79% | - | 10.25 |
07/25 | 833 | 838 | 817 | 837 | +0.84% | 182,700 | 564億9515万 | +6.35% | - | 10.45 |
07/24 | 827 | 840 | 814 | 830 | +2.09% | 242,700 | 560億2267万 | +6.14% | - | 10.36 |
07/23 | 790 | 815 | 790 | 813 | +2.52% | 241,500 | 548億7522万 | +4.63% | - | 10.15 |
07/22 | 769 | 802 | 760 | 793 | +3.52% | 277,700 | 534億9355万 | +2.59% | - | 9.89 |
07/19 | 736 | 777 | 736 | 766 | +3.93% | 414,200 | 516億7221万 | -0.65% | - | 9.55 |
07/18 | 777 | 777 | 737 | 737 | -5.99% | 327,800 | 497億1595万 | -4.04% | - | 9.19 |
07/17 | 784 | 792 | 771 | 784 | -1.51% | 348,000 | 528億8644万 | +2.08% | - | 9.78 |
07/16 | 800 | 811 | 792 | 796 | -2.09% | 219,500 | 536億9593万 | +4.05% | - | 9.93 |
07/12 | 855 | 856 | 813 | 813 | -4.35% | 227,500 | 548億4270万 | +6.83% | - | 10.14 |
07/11 | 824 | 851 | 822 | 850 | +1.92% | 183,700 | 573億3862万 | +12.29% | - | 10.6 |
07/10 | 836 | 841 | 827 | 834 | -0.71% | 236,500 | 562億5930万 | +11.05% | - | 10.4 |
07/09 | 843 | 854 | 833 | 840 | -0.36% | 149,500 | 566億6404万 | +12.45% | - | 10.48 |
07/08 | 838 | 848 | 833 | 843 | +0.6% | 139,500 | 568億6641万 | +13.77% | - | 10.52 |
07/05 | 835 | 839 | 805 | 838 | -0.71% | 279,300 | 565億2913万 | +13.7% | - | 10.45 |
07/04 | 806 | 846 | 804 | 844 | +5.63% | 421,400 | 569億3387万 | +14.83% | - | 10.53 |
07/03 | 798 | 804 | 791 | 799 | -0.75% | 149,400 | 538億9830万 | +9.15% | - | 9.97 |
07/02 | 796 | 811 | 771 | 805 | +2.16% | 331,500 | 543億304万 | +9.82% | - | 10.04 |
07/01 | 772 | 789 | 752 | 788 | +5.49% | 347,700 | 531億5627万 | +7.07% | - | 9.83 |
06/28 | 753 | 769 | 742 | 747 | +0.67% | 317,200 | 503億9052万 | +1.36% | - | 4.67 |
06/27 | 733 | 747 | 730 | 742 | +2.63% | 305,200 | 500億5324万 | +0.41% | - | 4.64 |
06/26 | 714 | 731 | 714 | 723 | +1.26% | 257,800 | 487億7155万 | -2.69% | - | 4.52 |
06/25 | 715 | 728 | 712 | 714 | 0% | 260,800 | 481億6444万 | -4.67% | - | 4.47 |
06/24 | 712 | 721 | 681 | 714 | -0.14% | 584,300 | 481億5258万 | -5.43% | - | 4.47 |
06/21 | 723 | 733 | 712 | 715 | -0.56% | 299,000 | 482億2002万 | -5.92% | - | 4.47 |
06/20 | 708 | 729 | 708 | 719 | +0.98% | 283,000 | 484億8979万 | -6.26% | - | 4.5 |
06/19 | 712 | 729 | 708 | 712 | +1.71% | 296,600 | 480億1770万 | -8.13% | - | 4.45 |