株価チャート
2019/06/06～2019/10/31
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 |
| 10/31 | 2,524 | 2,570 | 2,523 | 2,559 | +1.43% | 1,051,400 | 3965億4691万 | +0.24% | 32 | 4.37 |
| 10/30 | 2,540 | 2,553 | 2,498 | 2,523 | -3.33% | 2,329,000 | 3909億6829万 | -0.9% | 31.55 | 4.31 |
| 10/29 | 2,606 | 2,645 | 2,605 | 2,610 | +0.19% | 2,992,800 | 4044億4995万 | +2.72% | 32.64 | 4.46 |
| 10/28 | 2,607 | 2,613 | 2,591 | 2,605 | -0.69% | 1,734,100 | 4036億7514万 | +2.88% | 32.58 | 4.45 |
| 10/25 | 2,614 | 2,625 | 2,608 | 2,623 | +0.04% | 1,044,500 | 4064億6445万 | +3.92% | 32.81 | 4.48 |
| 10/24 | 2,613 | 2,636 | 2,601 | 2,622 | +0.92% | 1,509,000 | 4063億949万 | +4.21% | 32.79 | 4.48 |
| 10/23 | 2,609 | 2,613 | 2,561 | 2,598 | -0.61% | 1,233,200 | 4025億9041万 | +3.67% | 32.49 | 4.44 |
| 10/21 | 2,631 | 2,632 | 2,608 | 2,614 | -0.27% | 1,025,300 | 4050億6980万 | +4.69% | 32.69 | 4.47 |
| 10/18 | 2,632 | 2,652 | 2,603 | 2,621 | -0.08% | 1,410,600 | 4061億5453万 | +5.47% | 32.78 | 4.48 |
| 10/17 | 2,622 | 2,652 | 2,612 | 2,623 | +0.38% | 1,154,100 | 4064億6445万 | +6.07% | 32.81 | 4.48 |
| 10/16 | 2,615 | 2,640 | 2,595 | 2,613 | +1.04% | 1,457,500 | 4049億1484万 | +6.18% | 32.68 | 4.46 |
| 10/15 | 2,540 | 2,598 | 2,540 | 2,586 | +2.58% | 1,347,000 | 4007億3087万 | +5.68% | 32.34 | 4.42 |
| 10/11 | 2,520 | 2,527 | 2,510 | 2,521 | +0.04% | 636,300 | 3906億5836万 | +3.62% | 31.53 | 4.31 |
| 10/10 | 2,528 | 2,533 | 2,509 | 2,520 | -0.36% | 710,500 | 3905億340万 | +4.09% | 31.52 | 4.3 |
| 10/09 | 2,529 | 2,534 | 2,516 | 2,529 | -1.02% | 777,800 | 3918億9806万 | +5.07% | 31.63 | 4.32 |
| 10/08 | 2,520 | 2,560 | 2,520 | 2,555 | +1.55% | 1,051,300 | 3959億2706万 | +6.77% | 31.95 | 4.36 |
| 10/07 | 2,540 | 2,541 | 2,503 | 2,516 | -0.91% | 774,200 | 3898億8355万 | +5.8% | 31.47 | 4.3 |
| 10/04 | 2,524 | 2,541 | 2,502 | 2,539 | +1.03% | 764,600 | 3934億4767万 | +7% | 31.75 | 4.34 |
| 10/03 | 2,500 | 2,530 | 2,481 | 2,513 | +0.44% | 1,040,600 | 3894億1867万 | +6.17% | 31.43 | 4.29 |
| 10/02 | 2,531 | 2,569 | 2,495 | 2,502 | +0.16% | 1,399,700 | 3877億1409万 | +5.93% | 31.29 | 4.27 |
| 10/01 | 2,502 | 2,523 | 2,491 | 2,498 | -0.4% | 764,800 | 3870億9424万 | +6.12% | 31.24 | 4.27 |
| 09/30 | 2,467 | 2,530 | 2,465 | 2,508 | +1.62% | 964,900 | 3886億4386万 | +6.86% | 31.37 | 4.28 |
| 09/27 | 2,480 | 2,499 | 2,446 | 2,468 | -0.48% | 807,200 | 3824億4539万 | +5.43% | 30.87 | 4.22 |
| 09/26 | 2,490 | 2,492 | 2,465 | 2,480 | +0.2% | 975,400 | 3843億493万 | +5.98% | 31.02 | 4.24 |
| 09/25 | 2,428 | 2,475 | 2,421 | 2,475 | +3.13% | 1,087,700 | 3835億3013万 | +5.77% | 30.95 | 4.23 |
| 09/24 | 2,375 | 2,408 | 2,367 | 2,400 | +0.38% | 916,900 | 3719億800万 | +2.61% | 30.02 | 4.1 |
| 09/20 | 2,400 | 2,409 | 2,382 | 2,391 | +0.55% | 812,500 | 3705億1335万 | +2.18% | 29.9 | 4.08 |
| 09/19 | 2,391 | 2,413 | 2,371 | 2,378 | -0.92% | 771,000 | 3684億9884万 | +1.58% | 29.74 | 4.06 |
| 09/18 | 2,441 | 2,445 | 2,380 | 2,400 | -0.79% | 779,800 | 3719億800万 | +2.39% | 30.02 | 4.1 |
| 09/17 | 2,403 | 2,433 | 2,391 | 2,419 | +1.6% | 1,204,500 | 3748億5227万 | +3.16% | 30.25 | 4.13 |
| 09/13 | 2,380 | 2,388 | 2,359 | 2,381 | +0.63% | 780,800 | 3689億6373万 | +1.49% | 29.78 | 4.07 |
| 09/12 | 2,350 | 2,390 | 2,345 | 2,366 | +1.68% | 1,185,300 | 3666億3930万 | +0.81% | 29.59 | 4.04 |
| 09/11 | 2,310 | 2,347 | 2,300 | 2,327 | +0.34% | 598,300 | 3605億9580万 | -0.94% | 29.1 | 3.97 |
| 09/10 | 2,302 | 2,322 | 2,291 | 2,319 | -0.39% | 824,400 | 3593億5611万 | -1.36% | 29 | 3.96 |
| 09/09 | 2,270 | 2,329 | 2,267 | 2,328 | +3.15% | 771,600 | 3607億5076万 | -1.06% | 29.12 | 3.98 |
| 09/06 | 2,246 | 2,267 | 2,235 | 2,257 | +1.12% | 754,900 | 3497億4848万 | -4.16% | 28.23 | 3.86 |
| 09/05 | 2,213 | 2,260 | 2,196 | 2,232 | +0.68% | 1,303,000 | 3458億7444万 | -5.42% | 27.92 | 3.81 |
| 09/04 | 2,156 | 2,224 | 2,135 | 2,217 | +1.93% | 1,520,600 | 3435億5002万 | -6.26% | 27.73 | 3.79 |
| 09/03 | 2,176 | 2,198 | 2,139 | 2,175 | -0.78% | 1,434,600 | 3370億4163万 | -8.38% | 27.2 | 3.72 |
| 09/02 | 2,188 | 2,218 | 2,170 | 2,192 | +0.6% | 1,833,700 | 3396億7597万 | -8.05% | 27.41 | 3.74 |
| 08/30 | 2,220 | 2,228 | 2,116 | 2,179 | -8.71% | 4,216,800 | 3376億6147万 | -8.9% | 27.25 | 3.72 |
| 08/29 | 2,420 | 2,421 | 2,376 | 2,387 | -0.17% | 770,200 | 3698億9350万 | -0.67% | 29.85 | 4.08 |
| 08/28 | 2,397 | 2,413 | 2,367 | 2,391 | +0.72% | 830,500 | 3705億1335万 | -0.58% | 29.9 | 4.08 |
| 08/27 | 2,342 | 2,374 | 2,327 | 2,374 | +3.22% | 711,000 | 3678億7900万 | -1.37% | 29.69 | 4.06 |
| 08/26 | 2,278 | 2,319 | 2,259 | 2,300 | -1.03% | 701,800 | 3564億1183万 | -4.52% | 28.77 | 3.93 |
| 08/23 | 2,382 | 2,398 | 2,311 | 2,324 | -2.19% | 1,064,100 | 3601億3091万 | -3.77% | 29.07 | 3.97 |
| 08/22 | 2,412 | 2,420 | 2,368 | 2,376 | -2.46% | 679,600 | 3681億8892万 | -1.78% | 29.72 | 4.06 |
| 08/21 | 2,464 | 2,469 | 2,431 | 2,436 | -1.42% | 455,600 | 3774億8224万 | +0.58% | 30.57 | 4.18 |
| 08/20 | 2,454 | 2,476 | 2,439 | 2,471 | +1.06% | 408,500 | 3829億583万 | +1.94% | 31.01 | 4.24 |
| 08/19 | 2,462 | 2,465 | 2,434 | 2,445 | +0.33% | 534,400 | 3788億7687万 | +0.87% | 30.68 | 4.19 |
| 08/16 | 2,403 | 2,442 | 2,394 | 2,437 | +0.87% | 608,800 | 3776億3720万 | +0.49% | 30.58 | 4.18 |
| 08/15 | 2,410 | 2,431 | 2,396 | 2,416 | -1.79% | 476,800 | 3743億8304万 | -0.45% | 30.32 | 4.14 |
| 08/14 | 2,439 | 2,460 | 2,411 | 2,460 | +1.49% | 558,400 | 3812億127万 | +1.23% | 30.87 | 4.22 |
| 08/13 | 2,446 | 2,466 | 2,406 | 2,424 | -0.45% | 846,900 | 3756億2272万 | -0.29% | 30.42 | 4.15 |
| 08/09 | 2,430 | 2,450 | 2,421 | 2,435 | +0.95% | 468,700 | 3773億2728万 | +0.04% | 30.56 | 4.17 |
| 08/08 | 2,414 | 2,428 | 2,384 | 2,412 | +0.21% | 591,800 | 3737億6320万 | -1.07% | 30.27 | 4.13 |
| 08/07 | 2,414 | 2,417 | 2,377 | 2,407 | +1.39% | 798,800 | 3729億8840万 | -1.51% | 30.21 | 4.13 |
| 08/06 | 2,312 | 2,386 | 2,310 | 2,374 | +0.13% | 648,200 | 3678億7472万 | -3.14% | 29.79 | 4.07 |
| 08/05 | 2,377 | 2,386 | 2,331 | 2,371 | -0.25% | 707,100 | 3674億984万 | -3.46% | 29.75 | 4.06 |
| 08/02 | 2,362 | 2,399 | 2,361 | 2,377 | -0.04% | 777,500 | 3683億3960万 | -3.45% | 29.83 | 4.07 |
| 08/01 | 2,370 | 2,379 | 2,351 | 2,378 | -0.04% | 429,600 | 3684億9456万 | -3.61% | 29.84 | 4.08 |
| 07/31 | 2,400 | 2,401 | 2,350 | 2,379 | -2.1% | 1,314,900 | 3686億4952万 | -3.72% | 29.85 | 4.08 |
| 07/30 | 2,416 | 2,433 | 2,396 | 2,430 | +0.37% | 1,139,700 | 3765億5248万 | -1.78% | 30.49 | 4.16 |
| 07/29 | 2,422 | 2,439 | 2,408 | 2,421 | +0.71% | 522,000 | 3751億5784万 | -2.18% | 30.38 | 4.15 |
| 07/26 | 2,425 | 2,426 | 2,394 | 2,404 | -1.72% | 551,100 | 3725億2352万 | -2.95% | 30.17 | 4.12 |
| 07/25 | 2,446 | 2,455 | 2,424 | 2,446 | +0.74% | 471,100 | 3790億3183万 | -1.37% | 30.7 | 4.19 |
| 07/24 | 2,447 | 2,448 | 2,403 | 2,428 | -0.82% | 705,800 | 3762億4256万 | -2.22% | 30.47 | 4.16 |
| 07/23 | 2,431 | 2,454 | 2,418 | 2,448 | +0.7% | 382,800 | 3793億4175万 | -1.49% | 30.72 | 4.2 |
| 07/22 | 2,434 | 2,457 | 2,422 | 2,431 | -0.94% | 483,900 | 3762億6402万 | -2.21% | 30.47 | 4.16 |
| 07/19 | 2,409 | 2,456 | 2,393 | 2,454 | +2.04% | 1,123,200 | 3798億2390万 | -1.29% | 30.76 | 4.2 |
| 07/18 | 2,457 | 2,470 | 2,396 | 2,405 | -2.24% | 789,600 | 3722億3981万 | -3.26% | 30.15 | 4.12 |
| 07/17 | 2,483 | 2,491 | 2,454 | 2,460 | -1.13% | 822,300 | 3807億5257万 | -1.05% | 30.83 | 4.21 |
| 07/16 | 2,468 | 2,499 | 2,464 | 2,488 | +0.93% | 556,500 | 3850億8634万 | +0.28% | 31.19 | 4.26 |
| 07/12 | 2,475 | 2,488 | 2,462 | 2,465 | -0.32% | 614,300 | 3815億2646万 | -0.36% | 30.9 | 4.22 |
| 07/11 | 2,497 | 2,500 | 2,471 | 2,473 | -0.24% | 457,100 | 3827億6468万 | +0.28% | 31 | 4.23 |
| 07/10 | 2,482 | 2,490 | 2,456 | 2,479 | -0.48% | 673,100 | 3836億9334万 | +0.85% | 31.07 | 4.24 |
| 07/09 | 2,506 | 2,535 | 2,491 | 2,491 | +0.24% | 749,300 | 3855億5067万 | +1.84% | 31.22 | 4.26 |
| 07/08 | 2,515 | 2,516 | 2,466 | 2,485 | -1.23% | 1,085,800 | 3846億2201万 | +2.18% | 31.15 | 4.25 |
| 07/05 | 2,520 | 2,523 | 2,497 | 2,516 | -0.87% | 752,700 | 3894億2011万 | +4.14% | 31.54 | 4.31 |
| 07/04 | 2,546 | 2,552 | 2,531 | 2,538 | -0.28% | 469,400 | 3928億2521万 | +5.88% | 31.81 | 4.34 |
| 07/03 | 2,578 | 2,586 | 2,520 | 2,545 | -1.24% | 678,200 | 3939億865万 | +6.89% | 31.9 | 4.36 |
| 07/02 | 2,544 | 2,578 | 2,528 | 2,577 | +2.47% | 1,166,900 | 3988億6153万 | +8.92% | 32.3 | 4.41 |
| 07/01 | 2,544 | 2,550 | 2,505 | 2,515 | +0.24% | 804,300 | 3892億6533万 | +7.02% | 31.52 | 4.31 |
| 06/28 | 2,514 | 2,528 | 2,490 | 2,509 | +0.08% | 1,057,200 | 3883億3666万 | +7.41% | 31.45 | 4.3 |
| 06/27 | 2,472 | 2,507 | 2,461 | 2,507 | +1.54% | 1,096,900 | 3880億2711万 | +7.92% | 31.42 | 4.29 |
| 06/26 | 2,459 | 2,488 | 2,446 | 2,469 | +0.33% | 804,900 | 3821億4557万 | +6.93% | 30.95 | 4.23 |
| 06/25 | 2,498 | 2,517 | 2,456 | 2,461 | -0.44% | 809,300 | 3809億735万 | +7.14% | 30.85 | 4.21 |
| 06/24 | 2,459 | 2,489 | 2,441 | 2,472 | +0.61% | 806,100 | 3826億990万 | +8.18% | 30.99 | 4.23 |
| 06/21 | 2,495 | 2,501 | 2,447 | 2,457 | -1.13% | 1,260,300 | 3802億8824万 | +8.1% | 30.8 | 4.21 |
| 06/20 | 2,510 | 2,514 | 2,475 | 2,485 | -1.07% | 927,700 | 3846億2201万 | +9.91% | 31.15 | 4.25 |
| 06/19 | 2,507 | 2,519 | 2,489 | 2,512 | +1.49% | 1,187,000 | 3888億100万 | +11.69% | 31.49 | 4.3 |
| 06/18 | 2,500 | 2,537 | 2,465 | 2,475 | -0.12% | 1,542,200 | 3830億7423万 | +10.79% | 31.02 | 4.24 |
| 06/17 | 2,441 | 2,490 | 2,441 | 2,478 | +1.68% | 1,503,700 | 3835億3856万 | +11.62% | 31.06 | 4.24 |
| 06/14 | 2,494 | 2,498 | 2,416 | 2,437 | -1.06% | 1,685,300 | 3771億9269万 | +10.47% | 30.55 | 4.17 |
| 06/13 | 2,482 | 2,542 | 2,432 | 2,463 | +2.5% | 3,230,100 | 3812億1690万 | +12.21% | 30.87 | 4.22 |
| 06/12 | 2,355 | 2,410 | 2,343 | 2,403 | +3.09% | 1,910,600 | 3719億3025万 | +10.08% | 30.12 | 4.11 |
| 06/11 | 2,316 | 2,337 | 2,303 | 2,331 | +0.87% | 1,144,600 | 3607億8628万 | +7.17% | 29.22 | 3.99 |
| 06/10 | 2,300 | 2,325 | 2,288 | 2,311 | +1.67% | 1,771,900 | 3576億9073万 | +6.3% | 28.97 | 3.96 |
| 06/07 | 2,265 | 2,293 | 2,228 | 2,273 | +0.04% | 1,778,800 | 3518億918万 | +4.51% | 28.49 | 3.89 |
| 06/06 | 2,230 | 2,307 | 2,217 | 2,272 | +4.6% | 2,998,600 | 3516億5440万 | +4.32% | 28.48 | 3.89 |
