株価チャート
2019/07/01~2019/11/26
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 |
11/26 | 2,199 | 2,207 | 2,168 | 2,191 | +0.27% | 401,500 | 2638億3057万 | +0.46% | 69.08 | 3.97 |
11/25 | 2,180 | 2,196 | 2,163 | 2,185 | +1.49% | 278,500 | 2631億808万 | +0.28% | 68.89 | 3.96 |
11/22 | 2,175 | 2,186 | 2,152 | 2,153 | -0.83% | 241,200 | 2592億5478万 | -1.19% | 67.89 | 3.9 |
11/21 | 2,186 | 2,207 | 2,145 | 2,171 | -1.32% | 338,100 | 2614億2226万 | -0.37% | 68.45 | 3.93 |
11/20 | 2,152 | 2,211 | 2,141 | 2,200 | +1.71% | 525,800 | 2649億1432万 | +0.96% | 69.37 | 3.98 |
11/19 | 2,098 | 2,163 | 2,090 | 2,163 | +2.95% | 567,800 | 2604億5894万 | -0.64% | 68.2 | 3.92 |
11/18 | 2,066 | 2,102 | 2,061 | 2,101 | +2.44% | 467,000 | 2529億9317万 | -3.45% | 66.25 | 3.8 |
11/15 | 2,030 | 2,089 | 2,018 | 2,051 | +0.94% | 721,100 | 2469億7239万 | -5.92% | 64.67 | 3.71 |
11/14 | 2,070 | 2,082 | 2,031 | 2,032 | -2.17% | 723,300 | 2446億8449万 | -7.09% | 64.07 | 3.68 |
11/13 | 2,146 | 2,165 | 2,056 | 2,077 | -7.52% | 1,594,300 | 2501億320万 | -5.38% | 65.49 | 3.76 |
11/12 | 2,241 | 2,249 | 2,213 | 2,246 | +0.36% | 338,500 | 2704億5343万 | +2.14% | 70.82 | 4.07 |
11/11 | 2,253 | 2,279 | 2,224 | 2,238 | -0.44% | 369,700 | 2694億9011万 | +2.01% | 70.57 | 4.05 |
11/08 | 2,218 | 2,249 | 2,215 | 2,248 | +1.9% | 361,400 | 2706億9426万 | +2.55% | 70.88 | 4.07 |
11/07 | 2,213 | 2,225 | 2,198 | 2,206 | -0.18% | 215,600 | 2656億3681万 | +0.78% | 69.56 | 3.99 |
11/06 | 2,249 | 2,250 | 2,210 | 2,210 | -0.99% | 222,100 | 2661億1847万 | +0.96% | 69.68 | 4 |
11/05 | 2,197 | 2,233 | 2,192 | 2,232 | +2.01% | 345,300 | 2687億6761万 | +1.69% | 70.38 | 4.04 |
11/01 | 2,206 | 2,207 | 2,177 | 2,188 | -1.08% | 281,200 | 2634億6933万 | -0.55% | 68.99 | 3.96 |
10/31 | 2,220 | 2,232 | 2,203 | 2,212 | +0.18% | 253,200 | 2663億5930万 | +0.23% | 69.75 | 4.01 |
10/30 | 2,215 | 2,243 | 2,201 | 2,208 | -0.14% | 349,600 | 2658億7764万 | -0.27% | 69.62 | 4 |
10/29 | 2,200 | 2,212 | 2,186 | 2,211 | +0.32% | 279,600 | 2662億3889万 | -0.45% | 69.71 | 4 |
10/28 | 2,214 | 2,225 | 2,193 | 2,204 | +0.41% | 217,800 | 2653億9598万 | -1.03% | 69.49 | 3.99 |
10/25 | 2,212 | 2,212 | 2,181 | 2,195 | -1.44% | 450,000 | 2643億1224万 | -1.66% | 69.21 | 3.97 |
10/24 | 2,214 | 2,246 | 2,212 | 2,227 | +1.27% | 328,100 | 2681億6554万 | -0.45% | 70.22 | 4.03 |
10/23 | 2,184 | 2,202 | 2,160 | 2,199 | +1.34% | 323,900 | 2647億9390万 | -1.79% | 69.34 | 3.98 |
10/21 | 2,160 | 2,185 | 2,151 | 2,170 | +0.46% | 190,200 | 2613億185万 | -3.21% | 68.42 | 3.93 |
10/18 | 2,166 | 2,191 | 2,152 | 2,160 | -0.28% | 239,900 | 2600億9769万 | -3.87% | 68.11 | 3.91 |
10/17 | 2,168 | 2,184 | 2,165 | 2,166 | -0.18% | 219,000 | 2608億2018万 | -3.73% | 68.3 | 3.92 |
10/16 | 2,192 | 2,218 | 2,167 | 2,170 | +0.56% | 343,800 | 2613億185万 | -3.81% | 68.42 | 3.93 |
10/15 | 2,170 | 2,191 | 2,157 | 2,158 | +0.51% | 372,900 | 2598億5686万 | -4.6% | 68.04 | 3.91 |
10/11 | 2,155 | 2,170 | 2,147 | 2,147 | -0.28% | 233,900 | 2585億3229万 | -5.46% | 67.7 | 3.89 |
10/10 | 2,175 | 2,187 | 2,137 | 2,153 | -1.69% | 324,100 | 2592億5478万 | -5.49% | 67.89 | 3.9 |
10/09 | 2,218 | 2,231 | 2,186 | 2,190 | -1.93% | 374,700 | 2637億1016万 | -4.2% | 69.05 | 3.97 |
10/08 | 2,217 | 2,237 | 2,193 | 2,233 | +0.13% | 501,000 | 2688億8803万 | -2.53% | 70.41 | 4.04 |
10/07 | 2,228 | 2,245 | 2,198 | 2,230 | +2.86% | 805,600 | 2685億2678万 | -2.83% | 70.31 | 4.04 |
10/04 | 2,150 | 2,186 | 2,140 | 2,168 | +1.64% | 490,800 | 2610億6102万 | -5.53% | 68.36 | 3.93 |
10/03 | 2,137 | 2,143 | 2,109 | 2,133 | -1.8% | 428,900 | 2568億4647万 | -7.14% | 67.25 | 3.86 |
10/02 | 2,158 | 2,196 | 2,146 | 2,172 | -0.64% | 374,600 | 2615億4268万 | -5.48% | 68.48 | 3.93 |
10/01 | 2,201 | 2,215 | 2,167 | 2,186 | -0.68% | 666,400 | 2632億2850万 | -4.79% | 68.93 | 3.96 |
09/30 | 2,170 | 2,242 | 2,170 | 2,201 | -6.66% | 1,338,600 | 2650億3473万 | -4.05% | 69.4 | 3.99 |
09/27 | 2,390 | 2,391 | 2,332 | 2,358 | +0.08% | 338,800 | 2839億3998万 | +2.88% | 74.35 | 4.27 |
09/26 | 2,385 | 2,395 | 2,347 | 2,356 | -0.51% | 360,100 | 2836億9915万 | +3.02% | 74.29 | 4.27 |
09/25 | 2,400 | 2,431 | 2,361 | 2,368 | -1.17% | 429,500 | 2851億4414万 | +3.68% | 74.66 | 4.29 |
09/24 | 2,388 | 2,425 | 2,387 | 2,396 | +0.84% | 485,500 | 2885億1577万 | +5.13% | 75.55 | 4.34 |
09/20 | 2,391 | 2,414 | 2,367 | 2,376 | +0.72% | 538,000 | 2861億746万 | +4.49% | 74.92 | 4.3 |
09/19 | 2,345 | 2,409 | 2,345 | 2,359 | +1.24% | 484,600 | 2840億6040万 | +4.01% | 74.38 | 4.27 |
09/18 | 2,320 | 2,336 | 2,289 | 2,330 | +0.73% | 312,700 | 2805億6834万 | +2.96% | 73.47 | 4.22 |
09/17 | 2,270 | 2,322 | 2,250 | 2,313 | +1.8% | 313,700 | 2785億2128万 | +2.39% | 72.93 | 4.19 |
09/13 | 2,295 | 2,297 | 2,260 | 2,272 | -0.96% | 375,600 | 2735億8424万 | +0.75% | 71.64 | 4.11 |
09/12 | 2,306 | 2,335 | 2,294 | 2,294 | +0.26% | 380,200 | 2762億3338万 | +1.87% | 72.33 | 4.15 |
09/11 | 2,261 | 2,311 | 2,243 | 2,288 | +2.42% | 384,400 | 2755億1089万 | +1.82% | 72.14 | 4.14 |
09/10 | 2,281 | 2,281 | 2,208 | 2,234 | -3.21% | 714,900 | 2690億845万 | -0.09% | 70.44 | 4.05 |
09/09 | 2,321 | 2,328 | 2,302 | 2,308 | -1.33% | 306,200 | 2779億1920万 | +3.59% | 72.77 | 4.18 |
09/06 | 2,370 | 2,381 | 2,333 | 2,339 | -0.97% | 342,400 | 2816億5208万 | +5.36% | 73.75 | 4.24 |
09/05 | 2,333 | 2,368 | 2,322 | 2,362 | +1.59% | 514,400 | 2844億2164万 | +6.73% | 74.48 | 4.28 |
09/04 | 2,322 | 2,342 | 2,316 | 2,325 | -1.02% | 309,200 | 2799億6627万 | +5.49% | 73.31 | 4.21 |
09/03 | 2,324 | 2,354 | 2,320 | 2,349 | +1.56% | 382,200 | 2828億5624万 | +6.92% | 74.07 | 4.25 |
09/02 | 2,330 | 2,338 | 2,306 | 2,313 | -1.62% | 405,800 | 2785億2128万 | +5.76% | 72.93 | 4.19 |
08/30 | 2,254 | 2,358 | 2,246 | 2,351 | +5.43% | 1,020,600 | 2830億9707万 | +7.89% | 74.13 | 4.26 |
08/29 | 2,225 | 2,240 | 2,202 | 2,230 | +0.45% | 327,000 | 2685億2678万 | +2.81% | 70.31 | 4.04 |
08/28 | 2,183 | 2,237 | 2,183 | 2,220 | +3.02% | 544,800 | 2673億2263万 | +2.68% | 70 | 4.02 |
08/27 | 2,136 | 2,177 | 2,119 | 2,155 | +2.28% | 341,200 | 2594億9561万 | -0.05% | 67.95 | 3.9 |
08/26 | 2,089 | 2,118 | 2,088 | 2,107 | -2.09% | 325,300 | 2537億1566万 | -2.14% | 66.44 | 3.82 |
08/23 | 2,139 | 2,159 | 2,121 | 2,152 | +0.14% | 300,400 | 2591億3437万 | 0% | 67.85 | 3.9 |
08/22 | 2,213 | 2,213 | 2,138 | 2,149 | -4.02% | 608,200 | 2587億7312万 | +0.05% | 67.76 | 3.89 |
08/21 | 2,264 | 2,264 | 2,221 | 2,239 | -1.84% | 359,300 | 2696億1052万 | +4.33% | 70.6 | 4.05 |
08/20 | 2,235 | 2,284 | 2,218 | 2,281 | +2.01% | 541,600 | 2746億6798万 | +6.49% | 71.92 | 4.13 |
08/19 | 2,297 | 2,303 | 2,228 | 2,236 | -1.84% | 442,100 | 2692億4928万 | +4.68% | 70.5 | 4.05 |
08/16 | 2,230 | 2,298 | 2,220 | 2,278 | +2.84% | 510,200 | 2743億673万 | +6.8% | 71.83 | 4.13 |
08/15 | 2,195 | 2,223 | 2,159 | 2,215 | -0.89% | 311,000 | 2667億2055万 | +4.09% | 69.84 | 4.01 |
08/14 | 2,250 | 2,253 | 2,204 | 2,235 | +0.49% | 284,800 | 2691億2886万 | +5.18% | 70.47 | 4.05 |
08/13 | 2,193 | 2,254 | 2,180 | 2,224 | +0.32% | 384,300 | 2678億429万 | +4.86% | 70.12 | 4.03 |
08/09 | 2,209 | 2,239 | 2,188 | 2,217 | +1.09% | 485,200 | 2669億6138万 | +4.58% | 69.9 | 4.01 |
08/08 | 2,168 | 2,199 | 2,093 | 2,193 | +0.69% | 616,400 | 2640億7141万 | +3.49% | 69.15 | 3.97 |
08/07 | 2,152 | 2,215 | 2,101 | 2,178 | +8.2% | 1,199,300 | 2622億6517万 | +2.88% | 68.67 | 3.94 |
08/06 | 1,978 | 2,028 | 1,955 | 2,013 | -1.37% | 398,200 | 2423億9660万 | -4.91% | 63.47 | 3.65 |
08/05 | 2,104 | 2,114 | 2,008 | 2,041 | -3.13% | 411,700 | 2457億6823万 | -3.77% | 64.35 | 3.7 |
08/02 | 2,114 | 2,153 | 2,085 | 2,107 | -1.82% | 340,700 | 2537億1566万 | -0.71% | 66.44 | 3.82 |
08/01 | 2,142 | 2,161 | 2,118 | 2,146 | -0.46% | 259,600 | 2584億1187万 | +1.32% | 67.66 | 3.89 |
07/31 | 2,134 | 2,173 | 2,129 | 2,156 | +0.33% | 267,400 | 2596億1603万 | +2.04% | 67.98 | 3.9 |
07/30 | 2,100 | 2,153 | 2,100 | 2,149 | +2.63% | 273,000 | 2587億7312万 | +1.99% | 67.76 | 3.89 |
07/29 | 2,105 | 2,124 | 2,091 | 2,094 | -0.33% | 199,400 | 2521億5026万 | -0.33% | 66.03 | 3.79 |
07/26 | 2,089 | 2,124 | 2,085 | 2,101 | -0.1% | 216,600 | 2529億9317万 | +0.14% | 66.25 | 3.8 |
07/25 | 2,083 | 2,109 | 2,080 | 2,103 | +1.89% | 292,900 | 2532億3400万 | +0.33% | 66.31 | 3.81 |
07/24 | 2,075 | 2,075 | 2,045 | 2,064 | -0.53% | 216,200 | 2485億3779万 | -1.39% | 65.08 | 3.74 |
07/23 | 2,072 | 2,094 | 2,055 | 2,075 | +0.39% | 235,100 | 2498億6237万 | -0.72% | 65.43 | 3.76 |
07/22 | 2,067 | 2,078 | 2,038 | 2,067 | -0.39% | 189,200 | 2488億9904万 | -1.01% | 65.17 | 3.74 |
07/19 | 2,050 | 2,086 | 2,043 | 2,075 | +1.02% | 315,200 | 2498億6237万 | -0.48% | 65.43 | 3.76 |
07/18 | 2,095 | 2,095 | 2,048 | 2,054 | -3.02% | 336,200 | 2473億3364万 | -1.3% | 64.76 | 3.72 |
07/17 | 2,122 | 2,122 | 2,099 | 2,118 | -0.47% | 264,800 | 2550億4024万 | +1.83% | 66.78 | 3.84 |
07/16 | 2,115 | 2,137 | 2,105 | 2,128 | -0.65% | 293,900 | 2562億4439万 | +2.5% | 67.1 | 3.85 |
07/12 | 2,147 | 2,158 | 2,125 | 2,142 | -0.93% | 201,200 | 2579億3021万 | +3.38% | 67.54 | 3.88 |
07/11 | 2,172 | 2,184 | 2,156 | 2,162 | +0.6% | 247,600 | 2603億3852万 | +4.65% | 68.17 | 3.92 |
07/10 | 2,111 | 2,160 | 2,089 | 2,149 | +1.22% | 301,300 | 2587億7312万 | +4.32% | 67.76 | 3.89 |
07/09 | 2,148 | 2,148 | 2,116 | 2,123 | -0.61% | 300,400 | 2556億4231万 | +3.21% | 66.94 | 3.84 |
07/08 | 2,220 | 2,220 | 2,131 | 2,136 | -3.78% | 482,700 | 2572億772万 | +3.84% | 67.35 | 3.87 |
07/05 | 2,185 | 2,220 | 2,174 | 2,220 | +1.93% | 391,600 | 2673億2263万 | +7.82% | 70 | 4.02 |
07/04 | 2,186 | 2,200 | 2,166 | 2,178 | +1.54% | 353,400 | 2622億6517万 | +5.57% | 68.67 | 3.94 |
07/03 | 2,187 | 2,195 | 2,125 | 2,145 | -1.97% | 485,100 | 2582億9146万 | +3.57% | 67.63 | 3.88 |
07/02 | 2,116 | 2,190 | 2,110 | 2,188 | +3.84% | 783,000 | 2634億6933万 | +5.04% | 68.99 | 3.96 |
07/01 | 2,080 | 2,111 | 2,073 | 2,107 | +2.63% | 600,000 | 2537億1566万 | +0.57% | 66.44 | 3.82 |