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 | 1,402 | 1,415 | 1,387 | 1,388 | -1% | 70,200 | 285億1146万 | +5.87% | 15.62 | 0.94 |
| 10/30 | 1,380 | 1,402 | 1,377 | 1,402 | +2.71% | 109,600 | 287億9904万 | +7.35% | 15.78 | 0.95 |
| 10/29 | 1,333 | 1,378 | 1,330 | 1,365 | +2.63% | 115,300 | 280億3901万 | +4.84% | 15.36 | 0.92 |
| 10/28 | 1,349 | 1,350 | 1,330 | 1,330 | -0.82% | 52,200 | 273億2006万 | +2.31% | 14.97 | 0.9 |
| 10/25 | 1,340 | 1,346 | 1,326 | 1,341 | +0.75% | 53,100 | 275億4601万 | +3.31% | 15.09 | 0.91 |
| 10/24 | 1,348 | 1,348 | 1,327 | 1,331 | -0.15% | 55,500 | 273億4060万 | +2.62% | 14.98 | 0.9 |
| 10/23 | 1,330 | 1,339 | 1,322 | 1,333 | +0.68% | 38,000 | 273億8168万 | +2.85% | 15 | 0.9 |
| 10/21 | 1,307 | 1,335 | 1,307 | 1,324 | +0.76% | 64,000 | 271億9681万 | +2.24% | 14.9 | 0.9 |
| 10/18 | 1,321 | 1,334 | 1,308 | 1,314 | -0.83% | 77,300 | 269億9139万 | +1.55% | 14.79 | 0.89 |
| 10/17 | 1,317 | 1,337 | 1,300 | 1,325 | -0.15% | 104,300 | 272億1735万 | +2.32% | 14.91 | 0.9 |
| 10/16 | 1,319 | 1,341 | 1,317 | 1,327 | +1.61% | 82,700 | 272億5843万 | +2.39% | 14.94 | 0.9 |
| 10/15 | 1,298 | 1,314 | 1,297 | 1,306 | +2.03% | 73,300 | 268億2706万 | +0.69% | 14.7 | 0.88 |
| 10/11 | 1,276 | 1,286 | 1,262 | 1,280 | +0.39% | 43,900 | 262億9299万 | -1.31% | 14.41 | 0.87 |
| 10/10 | 1,285 | 1,285 | 1,261 | 1,275 | -1.32% | 44,700 | 261億9028万 | -1.77% | 14.35 | 0.86 |
| 10/09 | 1,265 | 1,293 | 1,263 | 1,292 | +1.89% | 45,400 | 265億3948万 | -0.31% | 14.54 | 0.87 |
| 10/08 | 1,259 | 1,284 | 1,258 | 1,268 | +0.79% | 41,100 | 260億4649万 | -2.01% | 14.27 | 0.86 |
| 10/07 | 1,271 | 1,278 | 1,244 | 1,258 | 0% | 54,600 | 258億4108万 | -2.71% | 14.16 | 0.85 |
| 10/04 | 1,251 | 1,259 | 1,237 | 1,258 | +0.08% | 50,800 | 258億4108万 | -2.48% | 14.16 | 0.85 |
| 10/03 | 1,287 | 1,287 | 1,241 | 1,257 | -3.6% | 106,300 | 258億2053万 | -2.1% | 14.15 | 0.85 |
| 10/02 | 1,293 | 1,309 | 1,284 | 1,304 | +0.46% | 94,400 | 267億8598万 | +2.03% | 14.68 | 0.88 |
| 10/01 | 1,298 | 1,310 | 1,294 | 1,298 | 0% | 40,700 | 266億6273万 | +2.2% | 14.61 | 0.88 |
| 09/30 | 1,275 | 1,298 | 1,254 | 1,298 | -0.54% | 158,700 | 266億6273万 | +2.77% | 14.61 | 0.88 |
| 09/27 | 1,299 | 1,311 | 1,285 | 1,305 | +1.08% | 75,300 | 268億652万 | +3.82% | 14.69 | 0.88 |
| 09/26 | 1,310 | 1,314 | 1,287 | 1,291 | -0.31% | 58,900 | 265億1894万 | +3.28% | 14.53 | 0.87 |
| 09/25 | 1,294 | 1,306 | 1,281 | 1,295 | +1.17% | 64,300 | 266億111万 | +4.02% | 14.58 | 0.88 |
| 09/24 | 1,273 | 1,290 | 1,268 | 1,280 | -1.23% | 67,800 | 262億9299万 | +3.48% | 14.41 | 0.87 |
| 09/20 | 1,338 | 1,340 | 1,294 | 1,296 | -1.29% | 104,000 | 266億2165万 | +5.19% | 14.59 | 0.88 |
| 09/19 | 1,301 | 1,329 | 1,290 | 1,313 | +1.7% | 116,800 | 269億7085万 | +7.18% | 14.78 | 0.89 |
| 09/18 | 1,309 | 1,317 | 1,281 | 1,291 | -1.6% | 81,500 | 265億1894万 | +6.08% | 14.53 | 0.87 |
| 09/17 | 1,309 | 1,315 | 1,292 | 1,312 | +0.31% | 62,600 | 269億5031万 | +8.43% | 14.77 | 0.89 |
| 09/13 | 1,318 | 1,324 | 1,300 | 1,308 | -0.23% | 92,800 | 268億6815万 | +8.19% | 14.72 | 0.88 |
| 09/12 | 1,308 | 1,327 | 1,284 | 1,311 | +1.08% | 111,200 | 269億2977万 | +8.53% | 14.76 | 0.89 |
| 09/11 | 1,295 | 1,313 | 1,260 | 1,297 | -2.55% | 359,400 | 266億4219万 | +7.46% | 14.6 | 0.88 |
| 09/10 | 1,370 | 1,370 | 1,330 | 1,331 | -1.92% | 142,800 | 273億4060万 | +10.36% | 14.98 | 0.9 |
| 09/09 | 1,349 | 1,366 | 1,341 | 1,357 | +1.65% | 135,300 | 278億7467万 | +12.8% | 15.27 | 0.92 |
| 09/06 | 1,323 | 1,348 | 1,320 | 1,335 | +0.68% | 127,600 | 274億2276万 | +11.06% | 15.03 | 0.9 |
| 09/05 | 1,294 | 1,330 | 1,278 | 1,326 | +3.35% | 183,200 | 272億3789万 | +10.13% | 14.93 | 0.9 |
| 09/04 | 1,246 | 1,292 | 1,244 | 1,283 | +2.89% | 221,300 | 263億5461万 | +6.3% | 14.44 | 0.87 |
| 09/03 | 1,231 | 1,265 | 1,229 | 1,247 | +1.3% | 107,200 | 256億1512万 | +2.97% | 14.04 | 0.84 |
| 09/02 | 1,227 | 1,275 | 1,227 | 1,231 | -0.49% | 142,100 | 252億8646万 | +1.32% | 13.86 | 0.83 |
| 08/30 | 1,199 | 1,251 | 1,174 | 1,237 | +3.69% | 312,900 | 254億971万 | +1.31% | 13.92 | 0.84 |
| 08/29 | 1,149 | 1,207 | 1,149 | 1,193 | +8.26% | 530,500 | 245億589万 | -2.69% | 13.43 | 0.81 |
| 08/28 | 1,108 | 1,120 | 1,090 | 1,102 | -0.9% | 46,600 | 226億3662万 | -10.62% | 12.4 | 0.74 |
| 08/27 | 1,110 | 1,119 | 1,099 | 1,112 | +1.46% | 44,700 | 228億4203万 | -10.61% | 12.52 | 0.75 |
| 08/26 | 1,102 | 1,110 | 1,090 | 1,096 | -3.61% | 82,400 | 225億1337万 | -12.46% | 12.34 | 0.74 |
| 08/23 | 1,130 | 1,144 | 1,122 | 1,137 | +0.8% | 64,500 | 233億5557万 | -9.83% | 12.8 | 0.77 |
| 08/22 | 1,153 | 1,157 | 1,127 | 1,128 | -1.91% | 59,400 | 231億7069万 | -10.97% | 12.7 | 0.76 |
| 08/21 | 1,148 | 1,152 | 1,131 | 1,150 | -0.09% | 64,300 | 236億2261万 | -9.8% | 12.94 | 0.78 |
| 08/20 | 1,109 | 1,158 | 1,106 | 1,151 | +3.41% | 114,100 | 236億4315万 | -10.15% | 12.96 | 0.78 |
| 08/19 | 1,138 | 1,150 | 1,088 | 1,113 | -2.2% | 146,500 | 228億6257万 | -13.59% | 12.53 | 0.75 |
| 08/16 | 1,124 | 1,143 | 1,119 | 1,138 | +1.52% | 91,200 | 233億7611万 | -12.26% | 12.81 | 0.77 |
| 08/15 | 1,089 | 1,123 | 1,085 | 1,121 | +0.18% | 100,500 | 230億2690万 | -14.03% | 12.62 | 0.76 |
| 08/14 | 1,126 | 1,159 | 1,089 | 1,119 | +0.99% | 233,800 | 229億8582万 | -14.78% | 12.6 | 0.76 |
| 08/13 | 1,144 | 1,196 | 1,104 | 1,108 | -14.37% | 389,100 | 227億5987万 | -16.31% | 12.47 | 0.75 |
| 08/09 | 1,315 | 1,332 | 1,236 | 1,294 | +0.31% | 199,500 | 265億8057万 | -3.22% | 14.57 | 0.87 |
| 08/08 | 1,280 | 1,295 | 1,274 | 1,290 | +1.1% | 88,000 | 264億9840万 | -4.02% | 14.52 | 0.87 |
| 08/07 | 1,270 | 1,279 | 1,263 | 1,276 | +0.39% | 96,300 | 262億1082万 | -5.69% | 14.36 | 0.86 |
| 08/06 | 1,210 | 1,273 | 1,210 | 1,271 | +0.16% | 123,300 | 261億811万 | -6.75% | 14.31 | 0.86 |
| 08/05 | 1,305 | 1,305 | 1,240 | 1,269 | -4.59% | 192,200 | 260億6703万 | -7.57% | 14.28 | 0.86 |
| 08/02 | 1,359 | 1,366 | 1,317 | 1,330 | -4.25% | 152,100 | 273億2006万 | -3.76% | 14.97 | 0.9 |
| 08/01 | 1,400 | 1,402 | 1,372 | 1,389 | -0.64% | 94,100 | 285億3200万 | 0% | 15.64 | 0.94 |
| 07/31 | 1,371 | 1,404 | 1,360 | 1,398 | +1.67% | 150,400 | 287億1687万 | +0.36% | 15.74 | 0.95 |
| 07/30 | 1,364 | 1,375 | 1,353 | 1,375 | +1.55% | 139,300 | 282億4442万 | -1.72% | 15.48 | 0.93 |
| 07/29 | 1,370 | 1,380 | 1,352 | 1,354 | -1.1% | 70,400 | 278億1305万 | -3.7% | 15.24 | 0.92 |
| 07/26 | 1,365 | 1,369 | 1,351 | 1,369 | -0.07% | 118,200 | 281億2117万 | -3.18% | 15.41 | 0.93 |
| 07/25 | 1,370 | 1,378 | 1,360 | 1,370 | +0.51% | 81,600 | 281億4171万 | -3.79% | 15.42 | 0.93 |
| 07/24 | 1,383 | 1,390 | 1,347 | 1,363 | -0.29% | 98,700 | 279億9792万 | -4.82% | 15.34 | 0.92 |
| 07/23 | 1,330 | 1,372 | 1,327 | 1,367 | +2.94% | 192,100 | 280億8009万 | -5% | 15.39 | 0.92 |
| 07/22 | 1,311 | 1,343 | 1,310 | 1,328 | +0.91% | 107,600 | 272億7897万 | -8.22% | 14.95 | 0.9 |
| 07/19 | 1,306 | 1,320 | 1,294 | 1,316 | +1.7% | 97,800 | 270億3248万 | -9.68% | 14.81 | 0.89 |
| 07/18 | 1,300 | 1,305 | 1,277 | 1,294 | -1.37% | 149,300 | 265億8057万 | -11.73% | 14.57 | 0.87 |
| 07/17 | 1,310 | 1,314 | 1,284 | 1,312 | -0.46% | 176,200 | 269億5031万 | -11.23% | 14.77 | 0.89 |
| 07/16 | 1,329 | 1,329 | 1,305 | 1,318 | -0.83% | 157,700 | 270億7356万 | -11.54% | 14.84 | 0.89 |
| 07/12 | 1,323 | 1,345 | 1,312 | 1,329 | +0.76% | 217,600 | 272億9952万 | -11.46% | 14.96 | 0.9 |
| 07/11 | 1,320 | 1,323 | 1,305 | 1,319 | -0.45% | 263,200 | 270億9410万 | -12.71% | 14.85 | 0.89 |
| 07/10 | 1,335 | 1,336 | 1,310 | 1,325 | -1.63% | 287,300 | 272億1735万 | -12.94% | 14.91 | 0.9 |
| 07/09 | 1,378 | 1,378 | 1,327 | 1,347 | -2.74% | 370,300 | 276億6926万 | -12.19% | 15.16 | 0.91 |
| 07/08 | 1,422 | 1,422 | 1,368 | 1,385 | -2.88% | 349,700 | 284億4983万 | -10.24% | 15.59 | 0.94 |
| 07/05 | 1,481 | 1,491 | 1,396 | 1,426 | -4.17% | 347,100 | 292億9203万 | -8.12% | 16.05 | 0.96 |
| 07/04 | 1,508 | 1,508 | 1,484 | 1,488 | -1.39% | 113,400 | 305億6560万 | -4.8% | 16.75 | 1.01 |
| 07/03 | 1,517 | 1,536 | 1,502 | 1,509 | -0.79% | 91,000 | 309億9697万 | -3.95% | 16.99 | 1.02 |
| 07/02 | 1,519 | 1,523 | 1,495 | 1,521 | -0.59% | 150,800 | 312億4346万 | -3.8% | 17.12 | 1.03 |
| 07/01 | 1,507 | 1,531 | 1,496 | 1,530 | +2.07% | 167,000 | 314億2834万 | -3.77% | 17.22 | 1.03 |
| 06/28 | 1,506 | 1,514 | 1,491 | 1,499 | -0.07% | 79,500 | 307億9155万 | -6.37% | 16.87 | 1.01 |
| 06/27 | 1,492 | 1,500 | 1,481 | 1,500 | +0.4% | 73,800 | 308億1210万 | -7.01% | 16.88 | 1.01 |
| 06/26 | 1,497 | 1,501 | 1,481 | 1,494 | -2.29% | 81,800 | 306億8885万 | -8.12% | 16.82 | 1.01 |
| 06/25 | 1,560 | 1,568 | 1,509 | 1,529 | -1.67% | 133,600 | 314億780万 | -6.77% | 17.21 | 1.03 |
| 06/24 | 1,561 | 1,572 | 1,541 | 1,555 | -0.64% | 74,600 | 319億4187万 | -6.04% | 17.5 | 1.05 |
| 06/21 | 1,607 | 1,607 | 1,538 | 1,565 | -2.86% | 135,500 | 321億4729万 | -6.01% | 17.62 | 1.06 |
| 06/20 | 1,561 | 1,615 | 1,560 | 1,611 | +3.07% | 85,600 | 330億9219万 | -3.94% | 18.13 | 1.09 |
| 06/19 | 1,569 | 1,569 | 1,542 | 1,563 | +0.97% | 62,500 | 321億620万 | -7.19% | 17.59 | 1.06 |
| 06/18 | 1,569 | 1,581 | 1,544 | 1,548 | -1.34% | 108,500 | 317億9808万 | -8.56% | 17.42 | 1.05 |
| 06/17 | 1,571 | 1,603 | 1,565 | 1,569 | +0.19% | 59,900 | 322億2945万 | -7.27% | 17.66 | 1.06 |
| 06/14 | 1,540 | 1,566 | 1,516 | 1,566 | +1.89% | 91,000 | 321億6783万 | -7.34% | 17.63 | 1.06 |
| 06/13 | 1,595 | 1,598 | 1,523 | 1,537 | -4.3% | 180,000 | 315億7213万 | -9% | 17.3 | 1.04 |
| 06/12 | 1,615 | 1,627 | 1,605 | 1,606 | -0.19% | 72,900 | 329億8948万 | -4.97% | 18.08 | 1.09 |
| 06/11 | 1,599 | 1,612 | 1,594 | 1,609 | +1.19% | 61,700 | 330億5111万 | -4.68% | 18.11 | 1.09 |
| 06/10 | 1,604 | 1,606 | 1,550 | 1,590 | +0.89% | 106,600 | 326億6082万 | -5.81% | 17.9 | 1.07 |
| 06/07 | 1,607 | 1,607 | 1,569 | 1,576 | -2.17% | 134,900 | 323億7324万 | -6.64% | 17.74 | 1.07 |
| 06/06 | 1,660 | 1,660 | 1,611 | 1,611 | -0.56% | 77,700 | 330億9219万 | -4.45% | 18.13 | 1.09 |
