株価チャート
2019/05/21~2019/10/11
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 |
10/11 | 1,264 | 1,264 | 1,226 | 1,226 | -2% | 157,800 | 628億1643万 | -4.29% | - | 5.09 |
10/10 | 1,288 | 1,288 | 1,251 | 1,251 | -1.03% | 86,100 | 640億9736万 | -2.57% | - | 5.2 |
10/09 | 1,282 | 1,289 | 1,263 | 1,264 | -2.32% | 125,300 | 647億6344万 | -1.79% | - | 5.25 |
10/08 | 1,318 | 1,321 | 1,291 | 1,294 | -1.82% | 124,800 | 663億54万 | +0.39% | - | 5.37 |
10/07 | 1,324 | 1,324 | 1,302 | 1,318 | -0.45% | 88,000 | 675億3023万 | +2.33% | - | 5.47 |
10/04 | 1,260 | 1,324 | 1,255 | 1,324 | +5.92% | 189,100 | 678億3765万 | +2.95% | - | 5.5 |
10/03 | 1,268 | 1,269 | 1,248 | 1,250 | +0.08% | 121,100 | 640億4612万 | -2.42% | - | 5.19 |
10/02 | 1,255 | 1,260 | 1,244 | 1,249 | -1.19% | 118,300 | 639億9488万 | -2.5% | - | 5.19 |
10/01 | 1,281 | 1,296 | 1,259 | 1,264 | -1.71% | 170,800 | 647億6344万 | -1.4% | - | 5.25 |
09/30 | 1,292 | 1,308 | 1,276 | 1,286 | -0.46% | 94,800 | 658億9065万 | +0.16% | - | 5.34 |
09/27 | 1,315 | 1,337 | 1,286 | 1,292 | -2.86% | 146,000 | 661億9807万 | +0.54% | - | 5.37 |
09/26 | 1,311 | 1,357 | 1,292 | 1,330 | +2.78% | 331,900 | 681億4507万 | +3.42% | - | 5.52 |
09/25 | 1,274 | 1,297 | 1,264 | 1,294 | +2.05% | 118,900 | 663億54万 | +0.7% | - | 5.37 |
09/24 | 1,255 | 1,286 | 1,246 | 1,268 | +0.63% | 132,800 | 649億6838万 | -1.17% | - | 5.27 |
09/20 | 1,244 | 1,270 | 1,227 | 1,260 | +0.96% | 159,000 | 645億5295万 | -1.72% | - | 5.23 |
09/19 | 1,261 | 1,297 | 1,242 | 1,248 | -0.95% | 204,800 | 639億3816万 | -2.58% | - | 5.18 |
09/18 | 1,260 | 1,264 | 1,248 | 1,260 | -0.63% | 123,700 | 645億5295万 | -1.64% | - | 5.23 |
09/17 | 1,262 | 1,269 | 1,255 | 1,268 | 0% | 116,500 | 649億6281万 | -1.17% | - | 5.27 |
09/13 | 1,270 | 1,273 | 1,257 | 1,268 | -0.94% | 114,300 | 649億6281万 | -1.32% | - | 5.27 |
09/12 | 1,300 | 1,329 | 1,259 | 1,280 | -1.31% | 186,300 | 655億7760万 | -0.47% | - | 5.32 |
09/11 | 1,271 | 1,297 | 1,254 | 1,297 | +1.89% | 79,500 | 664億4855万 | +0.7% | - | 5.39 |
09/10 | 1,293 | 1,306 | 1,268 | 1,273 | -1.85% | 106,900 | 652億1897万 | -1.32% | - | 5.29 |
09/09 | 1,338 | 1,349 | 1,285 | 1,297 | -2.85% | 158,800 | 664億4855万 | +0.39% | - | 5.39 |
09/06 | 1,314 | 1,355 | 1,312 | 1,335 | +1.06% | 122,300 | 683億9538万 | +2.85% | - | 5.54 |
09/05 | 1,311 | 1,356 | 1,301 | 1,321 | +0.76% | 189,200 | 676億7813万 | +1.46% | - | 5.49 |
09/04 | 1,288 | 1,313 | 1,274 | 1,311 | -0.15% | 101,800 | 671億6580万 | +0.23% | - | 5.45 |
09/03 | 1,301 | 1,316 | 1,287 | 1,313 | 0% | 117,600 | 672億6827万 | 0% | - | 5.45 |
09/02 | 1,277 | 1,322 | 1,251 | 1,313 | +1.55% | 154,800 | 672億6827万 | -0.53% | - | 5.45 |
08/30 | 1,265 | 1,300 | 1,256 | 1,293 | +3.69% | 132,600 | 662億4362万 | -2.64% | - | 5.37 |
08/29 | 1,213 | 1,250 | 1,207 | 1,247 | +2.21% | 138,200 | 638億8692万 | -6.66% | - | 5.18 |
08/28 | 1,225 | 1,251 | 1,215 | 1,220 | -1.77% | 155,000 | 625億365万 | -9.29% | - | 5.07 |
08/27 | 1,270 | 1,301 | 1,241 | 1,242 | -2.13% | 150,100 | 636億3076万 | -8.2% | - | 5.16 |
08/26 | 1,265 | 1,274 | 1,257 | 1,269 | -2.68% | 68,400 | 650億1404万 | -6.69% | - | 5.27 |
08/23 | 1,312 | 1,313 | 1,286 | 1,304 | -1.36% | 95,000 | 668億718万 | -4.75% | - | 5.42 |
08/22 | 1,342 | 1,346 | 1,312 | 1,322 | 0% | 84,400 | 677億2936万 | -3.92% | - | 5.49 |
08/21 | 1,276 | 1,327 | 1,264 | 1,322 | +2.24% | 103,900 | 677億2936万 | -4.48% | - | 5.49 |
08/20 | 1,255 | 1,299 | 1,249 | 1,293 | +3.27% | 149,800 | 662億4362万 | -7.11% | - | 5.37 |
08/19 | 1,231 | 1,252 | 1,230 | 1,252 | +1.13% | 78,000 | 641億4309万 | -10.7% | - | 5.2 |
08/16 | 1,212 | 1,266 | 1,212 | 1,238 | +0.81% | 110,400 | 634億2583万 | -12.51% | - | 5.14 |
08/15 | 1,216 | 1,243 | 1,212 | 1,228 | -3.31% | 209,700 | 629億1351万 | -14.37% | - | 5.1 |
08/14 | 1,286 | 1,304 | 1,257 | 1,270 | -1.32% | 129,300 | 650億6527万 | -12.53% | - | 5.27 |
08/13 | 1,310 | 1,312 | 1,280 | 1,287 | -3.01% | 104,400 | 659億3622万 | -12.57% | - | 5.35 |
08/09 | 1,300 | 1,380 | 1,288 | 1,327 | +1.53% | 169,400 | 679億8552万 | -11% | - | 5.51 |
08/08 | 1,310 | 1,320 | 1,274 | 1,307 | -1.28% | 177,500 | 669億6087万 | -13.21% | - | 5.43 |
08/07 | 1,340 | 1,344 | 1,302 | 1,324 | -0.53% | 97,700 | 678億3183万 | -13.12% | - | 5.5 |
08/06 | 1,294 | 1,333 | 1,262 | 1,331 | -1.11% | 171,200 | 681億9045万 | -13.63% | - | 5.53 |
08/05 | 1,401 | 1,416 | 1,325 | 1,346 | -5.41% | 284,700 | 689億5894万 | -13.72% | - | 5.59 |
08/02 | 1,425 | 1,447 | 1,403 | 1,423 | -2.2% | 150,800 | 729億384万 | -9.77% | - | 5.91 |
08/01 | 1,447 | 1,465 | 1,441 | 1,455 | -0.34% | 61,400 | 745億4328万 | -8.72% | - | 6.04 |
07/31 | 1,439 | 1,460 | 1,432 | 1,460 | +0.76% | 71,300 | 747億9945万 | -9.32% | - | 6.06 |
07/30 | 1,469 | 1,477 | 1,438 | 1,449 | -2.36% | 164,200 | 742億3589万 | -10.83% | - | 6.02 |
07/29 | 1,500 | 1,502 | 1,461 | 1,484 | -1.2% | 108,600 | 731億3804万 | -9.51% | - | 5.93 |
07/26 | 1,485 | 1,511 | 1,475 | 1,502 | +0.87% | 148,300 | 740億2516万 | -9.13% | - | 6 |
07/25 | 1,470 | 1,490 | 1,451 | 1,489 | +1.29% | 141,700 | 733億8447万 | -10.73% | - | 5.95 |
07/24 | 1,470 | 1,485 | 1,458 | 1,470 | +2.08% | 219,100 | 724億4806万 | -12.66% | - | 5.87 |
07/23 | 1,433 | 1,457 | 1,393 | 1,440 | +1.62% | 308,700 | 709億6953万 | -15.14% | - | 5.75 |
07/22 | 1,460 | 1,461 | 1,408 | 1,417 | -3.8% | 264,300 | 698億2905万 | -17.28% | - | 5.66 |
07/19 | 1,491 | 1,519 | 1,439 | 1,473 | -0.94% | 396,600 | 725億8870万 | -14.9% | - | 5.88 |
07/18 | 1,509 | 1,509 | 1,481 | 1,487 | -2.11% | 106,600 | 732億7861万 | -14.74% | - | 5.94 |
07/17 | 1,535 | 1,535 | 1,489 | 1,519 | -0.72% | 177,400 | 748億5556万 | -13.59% | - | 6.07 |
07/16 | 1,573 | 1,573 | 1,506 | 1,530 | -1.23% | 499,600 | 753億9763万 | -13.66% | - | 6.11 |
07/12 | 1,580 | 1,590 | 1,536 | 1,549 | -0.77% | 492,100 | 763億3394万 | -13.27% | - | 6.19 |
07/11 | 1,612 | 1,612 | 1,536 | 1,561 | -8.77% | 953,900 | 769億2529万 | -13.23% | - | 6.24 |
07/10 | 1,698 | 1,733 | 1,698 | 1,711 | +0.77% | 72,400 | 843億1722万 | -5.31% | - | 6.84 |
07/09 | 1,758 | 1,758 | 1,697 | 1,698 | -3.85% | 125,000 | 836億7659万 | -6.34% | - | 6.78 |
07/08 | 1,765 | 1,778 | 1,746 | 1,766 | +1.15% | 68,700 | 870億2759万 | -2.59% | - | 7.06 |
07/05 | 1,709 | 1,748 | 1,695 | 1,746 | +1.93% | 56,500 | 860億4200万 | -3.54% | - | 6.98 |
07/04 | 1,741 | 1,762 | 1,711 | 1,713 | -2.11% | 63,000 | 844億1578万 | -5.36% | - | 6.84 |
07/03 | 1,761 | 1,770 | 1,726 | 1,750 | -0.4% | 96,300 | 862億3912万 | -3.53% | - | 6.99 |
07/02 | 1,794 | 1,805 | 1,750 | 1,757 | -2.06% | 139,700 | 865億8408万 | -3.25% | - | 7.02 |
07/01 | 1,800 | 1,829 | 1,784 | 1,794 | 0% | 97,600 | 884億742万 | -1.37% | - | 7.17 |
06/28 | 1,802 | 1,808 | 1,775 | 1,794 | -2.39% | 143,700 | 884億742万 | -1.21% | - | 7.17 |
06/27 | 1,828 | 1,843 | 1,785 | 1,838 | -0.43% | 199,800 | 905億7572万 | +1.49% | - | 7.34 |
06/26 | 1,845 | 1,875 | 1,825 | 1,846 | -0.32% | 74,800 | 909億6995万 | +2.33% | - | 7.37 |
06/25 | 1,832 | 1,862 | 1,808 | 1,852 | +2.26% | 87,500 | 912億6563万 | +3% | - | 7.4 |
06/24 | 1,811 | 1,825 | 1,790 | 1,811 | +0.06% | 93,000 | 892億4119万 | +1% | - | 7.23 |
06/21 | 1,877 | 1,880 | 1,805 | 1,810 | -3.88% | 102,700 | 891億9191万 | +1.29% | - | 7.23 |
06/20 | 1,857 | 1,920 | 1,847 | 1,883 | +1.51% | 158,900 | 927億8915万 | +5.67% | - | 7.52 |
06/19 | 1,836 | 1,859 | 1,822 | 1,855 | +1.31% | 81,800 | 914億939万 | +4.62% | - | 7.41 |
06/18 | 1,854 | 1,879 | 1,831 | 1,831 | -0.76% | 45,000 | 902億2673万 | +3.86% | - | 7.31 |
06/17 | 1,830 | 1,862 | 1,824 | 1,845 | -0.75% | 38,900 | 909億1661万 | +5.07% | - | 7.37 |
06/14 | 1,834 | 1,916 | 1,821 | 1,859 | +2.99% | 173,700 | 916億650万 | +6.29% | - | 7.43 |
06/13 | 1,823 | 1,823 | 1,794 | 1,805 | -1.42% | 52,500 | 889億4552万 | +3.56% | - | 7.21 |
06/12 | 1,859 | 1,884 | 1,824 | 1,831 | -2.45% | 58,400 | 902億2673万 | +5.17% | - | 7.31 |
06/11 | 1,870 | 1,886 | 1,843 | 1,877 | -0.05% | 64,900 | 924億9349万 | +7.94% | - | 7.5 |
06/10 | 1,871 | 1,910 | 1,866 | 1,878 | +1.02% | 104,000 | 925億4276万 | +7.99% | - | 7.5 |
06/07 | 1,794 | 1,878 | 1,793 | 1,859 | +4.61% | 202,000 | 916億650万 | +6.96% | - | 7.43 |
06/06 | 1,858 | 1,860 | 1,776 | 1,777 | -4.46% | 92,600 | 875億6576万 | +2.07% | - | 7.1 |
06/05 | 1,780 | 1,888 | 1,764 | 1,860 | +9.41% | 382,900 | 916億5577万 | +6.41% | - | 7.43 |
06/04 | 1,759 | 1,759 | 1,680 | 1,700 | +1.25% | 113,200 | 837億7141万 | -3.02% | - | 6.79 |
06/03 | 1,718 | 1,733 | 1,669 | 1,679 | -4.49% | 86,600 | 827億3658万 | -4.87% | - | 6.71 |
05/31 | 1,788 | 1,800 | 1,712 | 1,758 | -1.95% | 206,400 | 866億2949万 | -0.96% | - | 7.02 |
05/30 | 1,800 | 1,810 | 1,767 | 1,793 | -1.21% | 114,600 | 883億5419万 | +0.62% | - | 7.16 |
05/29 | 1,808 | 1,895 | 1,798 | 1,815 | -0.17% | 266,900 | 894億3829万 | +1.79% | - | 7.25 |
05/28 | 1,716 | 1,832 | 1,714 | 1,818 | +6.07% | 280,200 | 895億8613万 | +2.02% | - | 7.26 |
05/27 | 1,690 | 1,754 | 1,680 | 1,714 | +1.72% | 158,600 | 844億6129万 | -3.82% | - | 6.85 |
05/24 | 1,650 | 1,694 | 1,650 | 1,685 | +0.9% | 91,400 | 830億3225万 | -5.66% | - | 6.73 |
05/23 | 1,700 | 1,700 | 1,650 | 1,670 | -1.36% | 81,100 | 822億9309万 | -6.7% | - | 6.67 |
05/22 | 1,738 | 1,745 | 1,674 | 1,693 | -1.51% | 170,800 | 834億2646万 | -5.68% | - | 6.76 |
05/21 | 1,646 | 1,739 | 1,622 | 1,719 | +3% | 283,400 | 847億767万 | -4.29% | - | 6.87 |