株価チャート
2019/07/08~2019/12/03
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 |
12/03 | 647 | 680 | 616 | 652 | -0.46% | 51,100 | 33億5633万 | +23.48% | - | 3.28 |
12/02 | 691 | 691 | 611 | 655 | -0.91% | 93,400 | 33億7177万 | +25.24% | - | 3.3 |
11/29 | 595 | 704 | 595 | 661 | +9.44% | 258,900 | 34億266万 | +27.85% | - | 3.33 |
11/28 | 530 | 622 | 530 | 604 | +15.71% | 160,400 | 31億924万 | +18.2% | - | 3.04 |
11/27 | 505 | 528 | 505 | 522 | +3.37% | 16,200 | 26億8712万 | +2.76% | - | 2.63 |
11/26 | 509 | 515 | 500 | 505 | -0.59% | 4,100 | 25億9961万 | -0.39% | - | 2.54 |
11/25 | 499 | 508 | 497 | 508 | +2.63% | 6,900 | 26億1505万 | +0.2% | - | 2.56 |
11/22 | 500 | 505 | 490 | 495 | -1.59% | 10,000 | 25億4813万 | -2.56% | - | 2.49 |
11/21 | 498 | 503 | 496 | 503 | +0.6% | 8,300 | 25億8931万 | -1.18% | - | 2.53 |
11/20 | 504 | 505 | 498 | 500 | -0.99% | 4,800 | 25億7387万 | -1.77% | - | 2.52 |
11/19 | 507 | 507 | 502 | 505 | -0.79% | 3,900 | 25億9961万 | -0.98% | - | 2.54 |
11/18 | 520 | 520 | 507 | 509 | +0.79% | 3,200 | 26億2020万 | -0.2% | - | 2.56 |
11/15 | 516 | 519 | 502 | 505 | +0.4% | 7,400 | 25億9961万 | -0.98% | - | 2.54 |
11/14 | 497 | 506 | 496 | 503 | +1.62% | 3,900 | 25億8931万 | -1.57% | - | 2.53 |
11/13 | 502 | 503 | 493 | 495 | -1.39% | 9,100 | 25億4813万 | -3.32% | - | 2.49 |
11/12 | 502 | 508 | 501 | 502 | 0% | 6,000 | 25億8417万 | -2.33% | - | 2.53 |
11/11 | 502 | 510 | 499 | 502 | -0.2% | 4,400 | 25億8417万 | -2.33% | - | 2.53 |
11/08 | 501 | 503 | 499 | 503 | +0.6% | 7,000 | 25億8931万 | -2.33% | - | 2.53 |
11/07 | 513 | 513 | 500 | 500 | -2.53% | 4,700 | 25億7387万 | -2.91% | - | 2.52 |
11/06 | 509 | 513 | 506 | 513 | +0.39% | 3,000 | 26億4079万 | -0.58% | - | 2.58 |
11/05 | 512 | 514 | 510 | 511 | +0.39% | 4,900 | 26億3050万 | -0.97% | - | 2.57 |
11/01 | 513 | 513 | 506 | 509 | -1.17% | 2,200 | 26億2020万 | -1.36% | - | 2.56 |
10/31 | 520 | 520 | 504 | 515 | -1.53% | 9,800 | 26億5109万 | 0% | - | 2.59 |
10/30 | 516 | 523 | 510 | 523 | +2.15% | 7,500 | 26億9227万 | +1.55% | - | 2.63 |
10/29 | 511 | 512 | 508 | 512 | +0.39% | 2,600 | 26億3564万 | -0.39% | - | 2.58 |
10/28 | 513 | 514 | 510 | 510 | -0.2% | 6,100 | 26億2535万 | -0.58% | - | 2.57 |
10/25 | 513 | 513 | 505 | 511 | -0.39% | 2,400 | 26億3050万 | -0.2% | - | 2.57 |
10/24 | 513 | 513 | 508 | 513 | -0.77% | 3,600 | 26億4079万 | +0.2% | - | 2.58 |
10/23 | 507 | 517 | 506 | 517 | +1.97% | 3,400 | 26億6138万 | +1.17% | - | 2.6 |
10/21 | 505 | 510 | 503 | 507 | -0.98% | 9,500 | 26億991万 | -0.78% | - | 2.55 |
10/18 | 512 | 513 | 510 | 512 | -0.97% | 1,900 | 26億3564万 | +0.2% | - | 2.58 |
10/17 | 520 | 520 | 510 | 517 | -0.77% | 7,700 | 26億6138万 | +1.37% | - | 2.6 |
10/16 | 523 | 536 | 521 | 521 | 0% | 5,300 | 26億8197万 | +2.36% | - | 2.62 |
10/15 | 534 | 534 | 517 | 521 | +1.96% | 8,900 | 26億8197万 | +2.56% | - | 2.62 |
10/11 | 515 | 524 | 511 | 511 | -0.78% | 2,400 | 26億3050万 | +0.59% | - | 2.57 |
10/10 | 500 | 523 | 500 | 515 | +1.98% | 14,100 | 26億5109万 | +1.38% | - | 2.59 |
10/09 | 517 | 520 | 505 | 505 | -3.63% | 27,100 | 25億9961万 | -0.39% | - | 2.54 |
10/08 | 531 | 533 | 519 | 524 | -2.42% | 10,000 | 26億9742万 | +3.35% | - | 2.64 |
10/07 | 542 | 544 | 530 | 537 | -0.92% | 5,400 | 27億6434万 | +5.92% | - | 2.7 |
10/04 | 512 | 546 | 510 | 542 | +6.69% | 22,500 | 27億9008万 | +7.11% | - | 2.73 |
10/03 | 512 | 512 | 508 | 508 | -1.17% | 1,600 | 26億1505万 | +0.4% | - | 2.56 |
10/02 | 516 | 516 | 510 | 514 | -0.19% | 3,200 | 26億4594万 | +1.18% | - | 2.59 |
10/01 | 511 | 515 | 507 | 515 | 0% | 7,700 | 26億5109万 | +1.18% | - | 2.59 |
09/30 | 514 | 515 | 506 | 515 | +0.59% | 6,700 | 26億5109万 | +0.78% | - | 2.59 |
09/27 | 504 | 517 | 503 | 512 | +1.79% | 6,400 | 26億3564万 | 0% | - | 2.58 |
09/26 | 490 | 572 | 490 | 503 | +0.6% | 70,900 | 25億8931万 | -2.14% | - | 2.53 |
09/25 | 498 | 508 | 486 | 500 | +0.4% | 10,300 | 25億7387万 | -3.1% | - | 2.52 |
09/24 | 492 | 498 | 490 | 498 | 0% | 5,400 | 25億6358万 | -4.05% | - | 2.51 |
09/20 | 517 | 517 | 475 | 498 | -2.35% | 22,400 | 25億6358万 | -4.41% | - | 2.51 |
09/19 | 477 | 520 | 473 | 510 | +5.15% | 21,600 | 26億2535万 | -2.67% | - | 2.57 |
09/18 | 493 | 493 | 480 | 485 | -3% | 10,700 | 24億9665万 | -7.97% | - | 2.44 |
09/17 | 513 | 513 | 490 | 500 | +1.01% | 10,300 | 25億7387万 | -5.84% | - | 2.52 |
09/13 | 498 | 506 | 492 | 495 | -2.17% | 6,600 | 25億4813万 | -7.48% | - | 2.49 |
09/12 | 500 | 509 | 496 | 506 | +1.2% | 2,900 | 26億476万 | -5.95% | - | 2.55 |
09/11 | 503 | 503 | 495 | 500 | -0.79% | 3,500 | 25億7387万 | -7.58% | - | 2.52 |
09/10 | 494 | 505 | 486 | 504 | +1.61% | 14,800 | 25億9446万 | -7.35% | - | 2.54 |
09/09 | 500 | 510 | 495 | 496 | -0.4% | 3,400 | 25億5328万 | -9.32% | - | 2.5 |
09/06 | 506 | 506 | 495 | 498 | -1.19% | 11,100 | 25億6358万 | -9.62% | - | 2.51 |
09/05 | 512 | 514 | 501 | 504 | -1.37% | 3,700 | 25億9446万 | -9.19% | - | 2.54 |
09/04 | 498 | 515 | 486 | 511 | +1.19% | 13,600 | 26億3050万 | -8.59% | - | 2.57 |
09/03 | 512 | 534 | 500 | 505 | 0% | 27,200 | 25億9961万 | -10.14% | - | 2.54 |
09/02 | 508 | 514 | 485 | 505 | -2.32% | 18,100 | 25億9961万 | -10.78% | - | 2.54 |
08/30 | 512 | 525 | 512 | 517 | +1.37% | 5,100 | 26億6138万 | -9.3% | - | 2.6 |
08/29 | 536 | 540 | 510 | 510 | -5.56% | 12,700 | 26億2535万 | -10.99% | - | 2.57 |
08/28 | 546 | 550 | 530 | 540 | -1.82% | 3,900 | 27億7978万 | -6.41% | - | 2.72 |
08/27 | 555 | 560 | 550 | 550 | -0.54% | 1,000 | 28億3126万 | -5.01% | - | 2.77 |
08/26 | 569 | 569 | 546 | 553 | -1.07% | 1,300 | 28億4670万 | -4.82% | - | 2.78 |
08/23 | 543 | 559 | 543 | 559 | +2.95% | 2,500 | 28億7759万 | -4.12% | - | 2.81 |
08/22 | 554 | 555 | 525 | 543 | -1.27% | 14,100 | 27億9522万 | -7.02% | - | 2.73 |
08/21 | 552 | 562 | 550 | 550 | -2.31% | 5,700 | 28億3126万 | -6.14% | - | 2.77 |
08/20 | 564 | 572 | 562 | 563 | -0.35% | 2,500 | 28億9818万 | -4.41% | - | 2.83 |
08/19 | 560 | 569 | 560 | 565 | -0.88% | 2,100 | 29億847万 | -4.4% | - | 2.84 |
08/16 | 571 | 571 | 558 | 570 | 0% | 3,100 | 29億3421万 | -3.88% | - | 2.87 |
08/15 | 570 | 570 | 563 | 570 | -1.38% | 6,100 | 29億3421万 | -4.2% | - | 2.87 |
08/14 | 579 | 583 | 541 | 578 | -1.87% | 21,800 | 29億7540万 | -3.18% | - | 2.91 |
08/13 | 585 | 589 | 585 | 589 | -1.67% | 700 | 30億3202万 | -1.51% | - | 2.97 |
08/09 | 572 | 600 | 572 | 599 | +4.17% | 3,800 | 30億8350万 | 0% | - | 3.02 |
08/08 | 580 | 580 | 566 | 575 | -0.52% | 2,200 | 29億5995万 | -4.17% | - | 2.89 |
08/07 | 575 | 578 | 570 | 578 | +0.52% | 2,900 | 29億7540万 | -3.99% | - | 2.91 |
08/06 | 575 | 585 | 571 | 575 | -1.03% | 5,100 | 29億5995万 | -4.64% | - | 2.89 |
08/05 | 592 | 592 | 580 | 581 | -1.86% | 9,200 | 29億9084万 | -3.81% | - | 2.93 |
08/02 | 599 | 599 | 590 | 592 | -1.17% | 4,300 | 30億4746万 | -2.15% | - | 2.98 |
08/01 | 594 | 599 | 594 | 599 | +1.18% | 800 | 30億8350万 | -0.99% | - | 3.02 |
07/31 | 617 | 617 | 592 | 592 | -0.84% | 8,400 | 30億4746万 | -2.15% | - | 2.98 |
07/30 | 591 | 597 | 591 | 597 | +0.17% | 2,000 | 30億7320万 | -1.32% | - | 3.01 |
07/29 | 604 | 604 | 590 | 596 | -1.16% | 2,400 | 30億6806万 | -1.49% | - | 3 |
07/26 | 596 | 603 | 596 | 603 | +0.5% | 900 | 31億409万 | -0.5% | - | 3.04 |
07/25 | 600 | 600 | 600 | 600 | -0.66% | 200 | 30億8865万 | -0.99% | - | 3.02 |
07/24 | 604 | 604 | 604 | 604 | +0.17% | 200 | 31億924万 | -0.49% | - | 3.04 |
07/23 | 599 | 603 | 599 | 603 | +0.67% | 400 | 31億409万 | -0.82% | - | 3.04 |
07/22 | 593 | 600 | 589 | 599 | +1.18% | 4,900 | 30億8350万 | -1.48% | - | 3.02 |
07/19 | 596 | 603 | 590 | 592 | -0.5% | 800 | 30億4746万 | -2.79% | - | 2.98 |
07/18 | 598 | 598 | 586 | 595 | -0.34% | 5,300 | 30億6291万 | -2.46% | - | 3 |
07/17 | 609 | 609 | 597 | 597 | -2.13% | 3,300 | 30億7320万 | -2.29% | - | 3.01 |
07/16 | 627 | 627 | 609 | 610 | -1.13% | 4,200 | 31億4012万 | -0.49% | - | 3.07 |
07/12 | 614 | 620 | 611 | 617 | 0% | 3,300 | 31億7616万 | +0.49% | - | 3.11 |
07/11 | 614 | 617 | 614 | 617 | -0.16% | 600 | 31億7616万 | +0.49% | - | 3.11 |
07/10 | 620 | 620 | 607 | 618 | -0.32% | 700 | 31億8131万 | +0.82% | - | 3.11 |
07/09 | 606 | 620 | 603 | 620 | +2.31% | 2,300 | 31億9160万 | +1.31% | - | 3.12 |
07/08 | 610 | 613 | 605 | 606 | -1.78% | 2,400 | 31億1953万 | -0.66% | - | 3.05 |