株価チャート
2019/06/05~2019/10/30
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 |
10/30 | 2,028 | 2,072 | 2,028 | 2,053 | +1.28% | 2,600 | 126億779万 | +3.84% | 12.8 | 2.33 |
10/29 | 2,020 | 2,027 | 2,008 | 2,027 | +0.25% | 2,600 | 124億4812万 | +2.63% | 12.64 | 2.3 |
10/28 | 2,080 | 2,080 | 2,011 | 2,022 | +1.05% | 7,400 | 124億1742万 | +2.48% | 12.61 | 2.29 |
10/25 | 1,991 | 2,001 | 1,984 | 2,001 | +0.96% | 5,900 | 122億8845万 | +1.52% | 12.48 | 2.27 |
10/24 | 1,990 | 1,990 | 1,979 | 1,982 | +0.46% | 1,200 | 121億7177万 | +0.66% | 12.36 | 2.24 |
10/23 | 1,992 | 1,993 | 1,973 | 1,973 | -0.95% | 1,000 | 121億1650万 | +0.31% | 12.3 | 2.23 |
10/21 | 1,988 | 1,993 | 1,988 | 1,992 | +0.2% | 2,700 | 122億3318万 | +1.37% | 12.42 | 2.26 |
10/18 | 1,957 | 1,989 | 1,957 | 1,988 | +2% | 56,100 | 122億862万 | +1.33% | 12.39 | 2.25 |
10/17 | 1,966 | 1,968 | 1,936 | 1,949 | +0.57% | 1,300 | 119億6911万 | -0.56% | 12.15 | 2.21 |
10/16 | 1,965 | 1,965 | 1,938 | 1,938 | -1.17% | 900 | 119億156万 | -1.07% | 12.08 | 2.2 |
10/15 | 1,984 | 1,984 | 1,960 | 1,961 | -0.51% | 600 | 120億4281万 | +0.15% | 12.23 | 2.22 |
10/11 | 1,979 | 1,979 | 1,971 | 1,971 | -0.35% | 600 | 121億422万 | +0.77% | 12.29 | 2.23 |
10/10 | 1,990 | 1,990 | 1,974 | 1,978 | -1% | 900 | 121億4721万 | +1.23% | 12.33 | 2.24 |
10/09 | 1,968 | 1,998 | 1,968 | 1,998 | +1.63% | 1,000 | 122億7003万 | +2.36% | 12.46 | 2.26 |
10/08 | 1,998 | 1,999 | 1,963 | 1,966 | +0.05% | 1,500 | 120億7351万 | +0.77% | 12.26 | 2.23 |
10/07 | 2,000 | 2,000 | 1,965 | 1,965 | +0.26% | 3,100 | 120億6737万 | +0.82% | 12.25 | 2.23 |
10/04 | 1,960 | 1,960 | 1,960 | 1,960 | 0% | 300 | 120億3666万 | +0.72% | 12.22 | 2.22 |
10/03 | 1,931 | 1,960 | 1,931 | 1,960 | 0% | 1,000 | 120億3666万 | +0.93% | 12.22 | 2.22 |
10/02 | 1,947 | 1,969 | 1,945 | 1,960 | +1.55% | 2,200 | 120億3666万 | +0.93% | 12.22 | 2.22 |
10/01 | 1,924 | 1,965 | 1,924 | 1,930 | +0.31% | 1,100 | 118億5243万 | -0.67% | 12.03 | 2.19 |
09/30 | 1,932 | 1,960 | 1,920 | 1,924 | -0.62% | 3,600 | 118億1558万 | -1.08% | 13.7 | 2.42 |
09/27 | 1,970 | 1,970 | 1,933 | 1,936 | -2.96% | 3,300 | 118億8928万 | -0.62% | 13.79 | 2.44 |
09/26 | 2,005 | 2,005 | 1,983 | 1,995 | -0.35% | 2,900 | 122億5161万 | +2.36% | 14.21 | 2.51 |
09/25 | 1,995 | 2,002 | 1,984 | 2,002 | +0.35% | 8,900 | 122億9459万 | +2.77% | 14.26 | 2.52 |
09/24 | 1,988 | 1,997 | 1,986 | 1,995 | +0.25% | 1,400 | 122億5161万 | +2.41% | 14.21 | 2.51 |
09/20 | 1,990 | 1,990 | 1,990 | 1,990 | +0.25% | 900 | 122億2090万 | +2.16% | 14.17 | 2.5 |
09/19 | 1,990 | 1,990 | 1,985 | 1,985 | +0.71% | 10,100 | 121億9019万 | +1.95% | 14.14 | 2.5 |
09/18 | 1,971 | 1,971 | 1,959 | 1,971 | +0.66% | 1,200 | 121億422万 | +1.23% | 14.04 | 2.48 |
09/17 | 1,953 | 1,990 | 1,953 | 1,958 | +1.29% | 1,400 | 120億2438万 | +0.51% | 13.95 | 2.46 |
09/13 | 1,920 | 1,943 | 1,920 | 1,933 | +0.52% | 2,500 | 118億7085万 | -0.87% | 13.77 | 2.43 |
09/12 | 1,918 | 1,923 | 1,906 | 1,923 | +0.26% | 600 | 118億944万 | -1.54% | 13.7 | 2.42 |
09/11 | 1,922 | 1,929 | 1,915 | 1,918 | -0.57% | 700 | 117億7874万 | -1.99% | 13.66 | 2.41 |
09/10 | 1,916 | 1,936 | 1,905 | 1,929 | +0.52% | 1,400 | 118億4629万 | -1.58% | 13.74 | 2.43 |
09/09 | 1,915 | 1,920 | 1,915 | 1,919 | -0.47% | 2,600 | 117億8488万 | -2.14% | 13.67 | 2.41 |
09/06 | 1,921 | 1,944 | 1,921 | 1,928 | +0.52% | 1,100 | 118億4015万 | -1.73% | 13.73 | 2.43 |
09/05 | 1,929 | 1,929 | 1,917 | 1,918 | +0.31% | 6,800 | 117億7874万 | -2.29% | 13.66 | 2.41 |
09/04 | 1,932 | 1,932 | 1,912 | 1,912 | -1.04% | 500 | 117億4189万 | -2.65% | 13.62 | 2.41 |
09/03 | 1,982 | 1,982 | 1,930 | 1,932 | -1.33% | 1,000 | 118億6471万 | -1.63% | 13.76 | 2.43 |
09/02 | 1,934 | 1,977 | 1,901 | 1,958 | +2.3% | 3,000 | 120億2438万 | -0.46% | 13.95 | 2.46 |
08/30 | 1,930 | 1,930 | 1,893 | 1,914 | +1.27% | 1,900 | 117億5417万 | -2.74% | 13.63 | 2.41 |
08/29 | 1,867 | 1,900 | 1,867 | 1,890 | +1.56% | 1,500 | 116億678万 | -4.11% | 13.46 | 2.38 |
08/28 | 1,955 | 1,955 | 1,840 | 1,861 | -5.49% | 16,100 | 114億2869万 | -5.77% | 13.25 | 2.34 |
08/27 | 2,000 | 2,012 | 1,969 | 1,969 | -0.56% | 8,300 | 120億9194万 | -0.56% | 14.02 | 2.48 |
08/26 | 1,962 | 1,980 | 1,951 | 1,980 | -0.4% | 2,100 | 121億5949万 | 0% | 14.1 | 2.49 |
08/23 | 1,970 | 1,988 | 1,960 | 1,988 | +0.05% | 1,400 | 122億862万 | +0.51% | 14.16 | 2.5 |
08/22 | 1,977 | 1,987 | 1,953 | 1,987 | +0.46% | 3,900 | 122億248万 | +0.56% | 14.15 | 2.5 |
08/21 | 1,987 | 1,987 | 1,977 | 1,978 | +0.61% | 900 | 121億4721万 | +0.2% | 14.09 | 2.49 |
08/20 | 1,990 | 1,990 | 1,925 | 1,966 | -1.21% | 13,000 | 120億7351万 | -0.41% | 14 | 2.47 |
08/19 | 2,006 | 2,006 | 1,990 | 1,990 | -0.4% | 1,300 | 122億2090万 | +0.81% | 14.17 | 2.5 |
08/16 | 1,932 | 1,998 | 1,932 | 1,998 | +1.32% | 2,100 | 122億7003万 | +1.27% | 14.23 | 2.51 |
08/15 | 1,981 | 1,995 | 1,957 | 1,972 | -0.75% | 1,200 | 121億1036万 | +0.05% | 14.05 | 2.48 |
08/14 | 1,994 | 1,994 | 1,987 | 1,987 | -0.55% | 900 | 122億248万 | +0.86% | 14.15 | 2.5 |
08/13 | 2,005 | 2,005 | 1,981 | 1,998 | -0.35% | 1,600 | 122億7003万 | +1.58% | 14.23 | 2.51 |
08/09 | 2,007 | 2,007 | 1,999 | 2,005 | -0.1% | 2,300 | 123億1302万 | +2.04% | 14.28 | 2.52 |
08/08 | 2,019 | 2,024 | 2,000 | 2,007 | -0.15% | 5,200 | 123億2530万 | +2.35% | 14.29 | 2.52 |
08/07 | 2,000 | 2,012 | 1,995 | 2,010 | +0.75% | 7,000 | 123億4372万 | +2.71% | 14.32 | 2.53 |
08/06 | 1,931 | 1,996 | 1,931 | 1,995 | +1.53% | 4,200 | 122億5161万 | +2.15% | 14.21 | 2.51 |
08/05 | 1,983 | 1,988 | 1,943 | 1,965 | +0.77% | 3,600 | 120億6737万 | +0.77% | 14 | 2.47 |
08/02 | 1,969 | 1,969 | 1,950 | 1,950 | 0% | 5,300 | 119億7525万 | +0.15% | 13.89 | 2.45 |
08/01 | 1,979 | 1,979 | 1,945 | 1,950 | +0.57% | 2,600 | 119億7525万 | +0.31% | 13.89 | 2.45 |
07/31 | 1,906 | 1,952 | 1,906 | 1,939 | +1.25% | 2,900 | 119億770万 | -0.1% | 13.81 | 2.44 |
07/30 | 1,920 | 1,929 | 1,900 | 1,915 | -4.25% | 21,200 | 117億6031万 | -1.24% | 13.64 | 2.41 |
07/29 | 2,006 | 2,018 | 1,989 | 2,000 | +0.1% | 13,900 | 122億8231万 | +3.2% | 14.24 | 2.52 |
07/26 | 1,990 | 1,998 | 1,988 | 1,998 | +0.55% | 5,600 | 122億7003万 | +3.42% | 14.23 | 2.51 |
07/25 | 1,980 | 1,987 | 1,975 | 1,987 | +0.35% | 4,300 | 122億248万 | +3.17% | 14.15 | 2.5 |
07/24 | 1,980 | 1,986 | 1,980 | 1,980 | -0.05% | 900 | 121億5949万 | +3.02% | 14.1 | 2.49 |
07/23 | 1,979 | 1,985 | 1,971 | 1,981 | +0.05% | 2,000 | 121億6563万 | +3.23% | 14.11 | 2.49 |
07/22 | 1,970 | 1,995 | 1,960 | 1,980 | +2.33% | 4,900 | 121億5949万 | +3.39% | 14.1 | 2.49 |
07/19 | 1,917 | 1,942 | 1,917 | 1,935 | +1.04% | 1,700 | 118億8314万 | +1.2% | 13.78 | 2.43 |
07/18 | 1,911 | 1,938 | 1,902 | 1,915 | -1.54% | 4,100 | 117億6031万 | +0.21% | 13.64 | 2.41 |
07/17 | 1,968 | 1,968 | 1,945 | 1,945 | -1.42% | 2,200 | 119億4455万 | +1.73% | 13.85 | 2.45 |
07/16 | 1,976 | 1,989 | 1,965 | 1,973 | -0.15% | 7,200 | 121億1650万 | +3.24% | 14.05 | 2.48 |
07/12 | 1,979 | 1,979 | 1,966 | 1,976 | +0.92% | 3,500 | 121億3492万 | +3.56% | 14.07 | 2.49 |
07/11 | 1,956 | 1,958 | 1,935 | 1,958 | +0.51% | 1,300 | 120億2438万 | +2.78% | 13.95 | 2.46 |
07/10 | 1,949 | 1,952 | 1,943 | 1,948 | 0% | 1,300 | 119億6297万 | +2.36% | 13.87 | 2.45 |
07/09 | 1,935 | 1,948 | 1,930 | 1,948 | +1.09% | 1,400 | 119億6297万 | +2.42% | 13.87 | 2.45 |
07/08 | 1,927 | 1,930 | 1,927 | 1,927 | +0.05% | 1,100 | 118億3401万 | +1.47% | 13.72 | 2.42 |
07/05 | 1,916 | 1,926 | 1,904 | 1,926 | +0.36% | 2,100 | 118億2787万 | +1.48% | 13.72 | 2.42 |
07/04 | 1,887 | 1,919 | 1,887 | 1,919 | +0.73% | 1,000 | 117億8488万 | +1% | 13.67 | 2.41 |
07/03 | 1,900 | 1,905 | 1,900 | 1,905 | +0.26% | 600 | 116億9890万 | +0.05% | 13.57 | 2.4 |
07/02 | 1,907 | 1,907 | 1,860 | 1,900 | -0.94% | 1,300 | 116億6820万 | -0.37% | 13.53 | 2.39 |
07/01 | 1,898 | 1,918 | 1,898 | 1,918 | +1.05% | 2,100 | 117億7874万 | +0.42% | 13.66 | 2.41 |
06/28 | 1,886 | 1,898 | 1,880 | 1,898 | +0.53% | 1,900 | 116億5591万 | -0.68% | 13.52 | 2.39 |
06/27 | 1,875 | 1,888 | 1,875 | 1,888 | +0.69% | 1,000 | 115億9450万 | -1.36% | 13.45 | 2.38 |
06/26 | 1,875 | 1,875 | 1,864 | 1,875 | 0% | 1,600 | 115億1467万 | -2.19% | 13.35 | 2.36 |
06/25 | 1,873 | 1,876 | 1,873 | 1,875 | -0.53% | 400 | 115億1467万 | -2.34% | 13.35 | 2.36 |
06/24 | 1,873 | 1,885 | 1,838 | 1,885 | +1.24% | 3,900 | 115億5120万 | -1.93% | 13.4 | 2.37 |
06/21 | 1,852 | 1,876 | 1,852 | 1,862 | +0.38% | 1,400 | 114億1025万 | -3.22% | 13.23 | 2.34 |
06/20 | 1,878 | 1,878 | 1,852 | 1,855 | -1.49% | 1,400 | 113億6736万 | -3.69% | 13.18 | 2.33 |
06/19 | 1,889 | 1,889 | 1,883 | 1,883 | -0.32% | 1,600 | 115億3894万 | -2.33% | 13.38 | 2.36 |
06/18 | 1,918 | 1,918 | 1,889 | 1,889 | -0.05% | 900 | 115億7571万 | -2.02% | 13.43 | 2.37 |
06/17 | 1,897 | 1,931 | 1,890 | 1,890 | -1.2% | 1,300 | 115億8184万 | -1.92% | 13.43 | 2.37 |
06/14 | 1,930 | 1,930 | 1,898 | 1,913 | -0.1% | 4,900 | 117億2278万 | -0.73% | 13.6 | 2.4 |
06/13 | 1,912 | 1,935 | 1,911 | 1,915 | -0.26% | 7,200 | 117億3503万 | -0.57% | 13.61 | 2.4 |
06/12 | 1,944 | 1,944 | 1,915 | 1,920 | -0.52% | 2,600 | 117億6567万 | -0.26% | 13.65 | 2.41 |
06/11 | 1,910 | 1,930 | 1,889 | 1,930 | +2.22% | 4,100 | 118億2695万 | +0.31% | 13.72 | 2.42 |
06/10 | 1,939 | 1,939 | 1,888 | 1,888 | -1.1% | 3,000 | 115億6958万 | -1.72% | 13.42 | 2.37 |
06/07 | 1,940 | 1,940 | 1,904 | 1,909 | -0.42% | 3,600 | 116億9827万 | -0.31% | 13.57 | 2.4 |
06/06 | 1,930 | 1,930 | 1,917 | 1,917 | +0.68% | 300 | 117億4729万 | +0.47% | 13.63 | 2.41 |
06/05 | 1,927 | 1,945 | 1,900 | 1,904 | +0.9% | 3,000 | 116億6763万 | +0.21% | 13.53 | 2.39 |