株価チャート
2019/06/17~2019/11/12
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 |
11/12 | 276 | 286 | 275 | 282 | +2.55% | 1,783,700 | 391億7163万 | -7.24% | 24.35 | 2.26 |
11/11 | 269 | 276 | 269 | 275 | +2.23% | 1,254,100 | 381億9928万 | -10.13% | 23.75 | 2.2 |
11/08 | 269 | 272 | 264 | 269 | 0% | 1,531,100 | 373億6584万 | -12.66% | 23.23 | 2.15 |
11/07 | 270 | 273 | 266 | 269 | +0.37% | 1,257,600 | 373億6584万 | -13.23% | 23.23 | 2.15 |
11/06 | 264 | 277 | 264 | 268 | +1.52% | 2,807,000 | 372億2694万 | -14.1% | 23.14 | 2.15 |
11/05 | 263 | 274 | 258 | 264 | +2.33% | 3,606,000 | 366億7131万 | -15.92% | 22.8 | 2.11 |
11/01 | 260 | 261 | 248 | 258 | -3.73% | 4,928,700 | 358億3787万 | -18.35% | 22.28 | 2.07 |
10/31 | 281 | 281 | 265 | 268 | -6.94% | 4,411,900 | 372億2694万 | -15.99% | 23.14 | 2.15 |
10/30 | 288 | 299 | 256 | 288 | -14.29% | 12,668,800 | 400億507万 | -10.28% | 24.87 | 2.31 |
10/29 | 326 | 338 | 322 | 336 | +4.67% | 2,439,500 | 466億7258万 | +3.7% | 29.01 | 2.69 |
10/28 | 330 | 330 | 313 | 321 | -3.89% | 3,052,800 | 445億8898万 | -0.62% | 27.72 | 2.57 |
10/25 | 339 | 339 | 331 | 334 | -1.76% | 868,200 | 463億9477万 | +3.41% | 28.84 | 2.67 |
10/24 | 330 | 344 | 330 | 340 | +3.03% | 1,024,000 | 472億2821万 | +5.26% | 29.36 | 2.72 |
10/23 | 332 | 338 | 325 | 330 | -1.2% | 1,295,700 | 458億3914万 | +2.48% | 28.49 | 2.64 |
10/21 | 318 | 342 | 318 | 334 | +3.41% | 2,156,700 | 463億9477万 | +3.73% | 28.84 | 2.67 |
10/18 | 320 | 334 | 319 | 323 | +1.25% | 2,043,000 | 448億6679万 | +0.62% | 27.89 | 2.59 |
10/17 | 310 | 321 | 307 | 319 | +2.9% | 953,800 | 443億1117万 | -0.62% | 27.55 | 2.55 |
10/16 | 309 | 312 | 303 | 310 | +0.98% | 1,270,600 | 430億6101万 | -3.73% | 26.77 | 2.48 |
10/15 | 304 | 314 | 304 | 307 | +1.99% | 938,700 | 426億4429万 | -4.95% | 26.51 | 2.46 |
10/11 | 312 | 312 | 299 | 301 | -2.59% | 1,590,000 | 418億1085万 | -7.1% | 25.99 | 2.41 |
10/10 | 323 | 323 | 308 | 309 | -5.21% | 2,233,500 | 429億2210万 | -5.21% | 26.68 | 2.47 |
10/09 | 324 | 326 | 317 | 326 | +0.62% | 904,500 | 452億8351万 | -0.31% | 28.15 | 2.61 |
10/08 | 326 | 330 | 324 | 324 | -0.61% | 612,700 | 450億570万 | -1.22% | 27.98 | 2.59 |
10/07 | 328 | 336 | 323 | 326 | -0.31% | 1,021,900 | 452億8351万 | -0.61% | 28.15 | 2.61 |
10/04 | 326 | 329 | 320 | 327 | 0% | 853,400 | 454億2242万 | 0% | 28.24 | 2.62 |
10/03 | 321 | 332 | 321 | 327 | 0% | 1,105,800 | 454億2242万 | +0.31% | 28.24 | 2.62 |
10/02 | 316 | 332 | 312 | 327 | +1.55% | 1,604,800 | 454億2242万 | +0.31% | 28.24 | 2.62 |
10/01 | 314 | 326 | 314 | 322 | +1.9% | 981,800 | 447億2789万 | -0.92% | 27.8 | 2.58 |
09/30 | 320 | 322 | 314 | 316 | -0.94% | 691,300 | 438億9445万 | -2.47% | - | 2.7 |
09/27 | 315 | 321 | 309 | 319 | +0.63% | 1,204,300 | 443億1117万 | -1.54% | - | 2.73 |
09/26 | 327 | 329 | 316 | 317 | -2.76% | 1,390,900 | 440億3336万 | -2.46% | - | 2.71 |
09/25 | 325 | 328 | 318 | 326 | -0.31% | 1,150,000 | 452億8351万 | -0.31% | - | 2.79 |
09/24 | 336 | 342 | 326 | 327 | -3.82% | 1,684,300 | 454億2242万 | -0.61% | - | 2.79 |
09/20 | 335 | 346 | 335 | 340 | +2.72% | 1,737,100 | 472億2821万 | +2.72% | - | 2.91 |
09/19 | 325 | 333 | 320 | 331 | +2.48% | 1,450,000 | 459億7805万 | -0.6% | - | 2.83 |
09/18 | 320 | 325 | 317 | 323 | +0.62% | 1,163,400 | 448億6679万 | -4.15% | - | 2.76 |
09/17 | 319 | 324 | 314 | 321 | +0.63% | 1,035,000 | 445億8898万 | -5.87% | - | 2.74 |
09/13 | 322 | 323 | 306 | 319 | -0.31% | 2,370,800 | 443億1117万 | -7.54% | - | 2.73 |
09/12 | 327 | 327 | 318 | 320 | +0.31% | 1,257,700 | 444億5008万 | -8.31% | - | 2.73 |
09/11 | 314 | 328 | 311 | 319 | -0.31% | 3,091,100 | 443億1117万 | -9.63% | - | 2.73 |
09/10 | 341 | 345 | 316 | 320 | -6.71% | 3,200,300 | 444億5008万 | -10.11% | - | 2.73 |
09/09 | 330 | 344 | 326 | 343 | +3% | 1,651,500 | 476億4492万 | -4.46% | - | 2.93 |
09/06 | 343 | 343 | 322 | 333 | -3.76% | 3,211,700 | 462億5586万 | -8.01% | - | 2.85 |
09/05 | 353 | 355 | 346 | 346 | -0.57% | 1,715,600 | 480億6164万 | -5.21% | - | 2.96 |
09/04 | 340 | 351 | 340 | 348 | +2.96% | 2,118,700 | 483億3946万 | -4.92% | - | 2.97 |
09/03 | 340 | 346 | 333 | 338 | +1.81% | 2,623,200 | 469億5039万 | -7.65% | - | 2.89 |
09/02 | 324 | 335 | 318 | 332 | +2.47% | 2,693,800 | 461億1695万 | -9.78% | - | 2.84 |
08/30 | 308 | 325 | 308 | 324 | +6.23% | 1,901,900 | 450億570万 | -11.96% | - | 2.77 |
08/29 | 307 | 314 | 304 | 305 | -2.56% | 1,461,800 | 423億6648万 | -17.57% | - | 2.61 |
08/28 | 309 | 328 | 308 | 313 | 0% | 3,418,700 | 434億7773万 | -15.63% | - | 2.67 |
08/27 | 306 | 316 | 303 | 313 | +4.33% | 3,315,200 | 434億7773万 | -15.86% | - | 2.67 |
08/26 | 301 | 309 | 293 | 300 | -0.99% | 7,440,500 | 416億7195万 | -19.79% | - | 2.56 |
08/23 | 318 | 319 | 302 | 303 | -4.72% | 5,240,000 | 420億8866万 | -19.2% | - | 2.59 |
08/22 | 345 | 347 | 315 | 318 | -7.29% | 5,990,900 | 441億7226万 | -15.43% | - | 2.72 |
08/21 | 360 | 360 | 342 | 343 | -4.99% | 3,498,600 | 476億4492万 | -9.02% | - | 2.93 |
08/20 | 374 | 374 | 356 | 361 | -4.5% | 3,549,900 | 501億4524万 | -4.5% | - | 3.08 |
08/19 | 380 | 389 | 375 | 378 | 0% | 1,934,500 | 525億665万 | 0% | - | 3.23 |
08/16 | 407 | 407 | 377 | 378 | -7.13% | 4,198,500 | 525億665万 | 0% | - | 3.23 |
08/15 | 402 | 411 | 399 | 407 | -1.21% | 1,972,700 | 565億3494万 | +7.67% | - | 3.48 |
08/14 | 426 | 427 | 402 | 412 | -3.51% | 3,416,900 | 572億2947万 | +9.57% | - | 3.52 |
08/13 | 415 | 427 | 413 | 427 | +1.18% | 1,743,600 | 593億1307万 | +14.17% | - | 3.65 |
08/09 | 420 | 429 | 416 | 422 | -0.24% | 1,612,300 | 586億1854万 | +13.44% | - | 3.61 |
08/08 | 410 | 428 | 403 | 423 | +3.17% | 3,894,200 | 587億5744万 | +14.32% | - | 3.61 |
08/07 | 405 | 412 | 399 | 410 | +0.74% | 2,013,200 | 569億5166万 | +11.72% | - | 3.5 |
08/06 | 389 | 414 | 388 | 407 | +1.75% | 2,852,500 | 565億3494万 | +11.81% | - | 3.48 |
08/05 | 404 | 412 | 390 | 400 | -2.91% | 3,262,100 | 555億6260万 | +10.5% | - | 3.42 |
08/02 | 393 | 414 | 389 | 412 | +3% | 4,746,400 | 572億2947万 | +14.44% | - | 3.52 |
08/01 | 376 | 401 | 373 | 400 | +4.44% | 5,672,400 | 555億6260万 | +12.04% | - | 3.42 |
07/31 | 375 | 397 | 372 | 383 | +10.37% | 13,129,200 | 532億118万 | +8.19% | - | 3.27 |
07/30 | 366 | 366 | 341 | 347 | -6.47% | 4,291,400 | 482億55万 | -1.14% | - | 2.97 |
07/29 | 355 | 372 | 355 | 371 | +5.4% | 1,921,300 | 515億3431万 | +5.7% | - | 3.17 |
07/26 | 351 | 359 | 350 | 352 | -0.56% | 1,039,700 | 488億9508万 | +0.86% | - | 3.01 |
07/25 | 346 | 357 | 345 | 354 | +2.91% | 975,200 | 491億7290万 | +1.72% | - | 3.03 |
07/24 | 351 | 353 | 343 | 344 | -0.86% | 624,100 | 477億8383万 | -0.86% | - | 2.94 |
07/23 | 345 | 349 | 336 | 347 | +1.76% | 1,269,800 | 482億55万 | +0.29% | - | 2.97 |
07/22 | 337 | 346 | 334 | 341 | +1.79% | 1,162,400 | 473億6711万 | -1.45% | - | 2.91 |
07/19 | 333 | 338 | 332 | 335 | +1.21% | 858,500 | 465億3367万 | -3.18% | - | 2.86 |
07/18 | 346 | 346 | 331 | 331 | -5.7% | 1,681,000 | 459億7805万 | -4.06% | - | 2.83 |
07/17 | 359 | 359 | 340 | 351 | -2.5% | 2,222,900 | 487億5618万 | +1.74% | - | 3 |
07/16 | 362 | 370 | 360 | 360 | -1.64% | 1,253,700 | 500億634万 | +4.35% | - | 3.08 |
07/12 | 371 | 372 | 358 | 366 | -2.4% | 2,220,500 | 508億3977万 | +6.4% | - | 3.13 |
07/11 | 371 | 377 | 369 | 375 | +0.54% | 981,500 | 520億8993万 | +9.33% | - | 3.2 |
07/10 | 361 | 375 | 356 | 373 | +2.47% | 1,689,500 | 518億1212万 | +9.38% | - | 3.19 |
07/09 | 362 | 367 | 352 | 364 | +0.28% | 1,494,800 | 505億6196万 | +7.06% | - | 3.11 |
07/08 | 368 | 375 | 362 | 363 | -0.82% | 1,835,200 | 504億2305万 | +7.4% | - | 3.1 |
07/05 | 359 | 367 | 350 | 366 | +0.83% | 1,703,000 | 508億3977万 | +9.25% | - | 3.13 |
07/04 | 359 | 367 | 353 | 363 | +3.42% | 2,644,300 | 504億2305万 | +8.68% | - | 3.1 |
07/03 | 353 | 353 | 342 | 351 | -0.28% | 1,492,700 | 487億5618万 | +5.72% | - | 3 |
07/02 | 353 | 361 | 345 | 352 | -1.4% | 1,745,600 | 488億9508万 | +6.67% | - | 3.01 |
07/01 | 350 | 368 | 350 | 357 | +3.18% | 2,736,900 | 495億8962万 | +8.18% | - | 3.05 |
06/28 | 351 | 356 | 336 | 346 | +5.81% | 4,783,700 | 480億6164万 | +5.49% | - | 2.96 |
06/27 | 325 | 328 | 321 | 327 | -0.3% | 718,800 | 454億2242万 | -0.3% | - | 2.79 |
06/26 | 320 | 328 | 315 | 328 | +2.18% | 909,300 | 455億6133万 | 0% | - | 2.8 |
06/25 | 329 | 333 | 316 | 321 | -1.53% | 1,005,500 | 445億8898万 | -2.43% | - | 2.74 |
06/24 | 323 | 327 | 319 | 326 | -0.91% | 823,000 | 452億8351万 | -0.91% | - | 2.79 |
06/21 | 339 | 339 | 324 | 329 | -2.66% | 897,600 | 457億23万 | -0.3% | - | 2.81 |
06/20 | 330 | 339 | 328 | 338 | +2.74% | 924,700 | 469億5039万 | +2.11% | - | 2.89 |
06/19 | 325 | 329 | 319 | 329 | +2.17% | 957,500 | 457億23万 | -0.9% | - | 2.81 |
06/18 | 329 | 331 | 318 | 322 | -2.72% | 1,321,400 | 447億2789万 | -3.3% | - | 2.75 |
06/17 | 333 | 335 | 326 | 331 | -1.78% | 948,300 | 459億7805万 | -1.19% | - | 2.83 |