株価チャート
2019/06/27~2019/11/22
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 |
11/22 | 4,180 | 4,205 | 4,165 | 4,165 | -0.12% | 14,900 | 816億3136万 | -0.86% | 22.33 | 1.27 |
11/21 | 4,170 | 4,200 | 4,110 | 4,170 | +0.12% | 35,200 | 817億2936万 | -0.6% | 22.36 | 1.27 |
11/20 | 4,235 | 4,235 | 4,165 | 4,165 | -1.65% | 15,500 | 816億3136万 | -0.62% | 22.33 | 1.27 |
11/19 | 4,300 | 4,300 | 4,220 | 4,235 | -1.17% | 13,500 | 830億331万 | +1.27% | 22.71 | 1.29 |
11/18 | 4,340 | 4,340 | 4,265 | 4,285 | -1.27% | 11,100 | 839億8328万 | +2.76% | 22.98 | 1.31 |
11/15 | 4,315 | 4,345 | 4,305 | 4,340 | +1.52% | 18,900 | 850億6125万 | +4.45% | 23.27 | 1.33 |
11/14 | 4,235 | 4,290 | 4,215 | 4,275 | +0.94% | 17,500 | 837億8729万 | +3.26% | 22.92 | 1.31 |
11/13 | 4,280 | 4,290 | 4,230 | 4,235 | -1.85% | 24,000 | 830億331万 | +2.72% | 22.71 | 1.29 |
11/12 | 4,425 | 4,430 | 4,295 | 4,315 | -2.49% | 31,800 | 845億7126万 | +4.99% | 23.14 | 1.32 |
11/11 | 4,560 | 4,580 | 4,415 | 4,425 | -2.75% | 25,400 | 867億2719万 | +8.09% | 23.73 | 1.35 |
11/08 | 4,495 | 4,640 | 4,485 | 4,550 | +2.82% | 51,700 | 891億7711万 | +11.6% | 24.4 | 1.39 |
11/07 | 4,385 | 4,445 | 4,330 | 4,425 | +2.55% | 49,700 | 867億2719万 | +9.07% | 23.73 | 1.35 |
11/06 | 4,265 | 4,335 | 4,260 | 4,315 | +1.29% | 36,000 | 845億7126万 | +6.86% | 23.14 | 1.32 |
11/05 | 4,175 | 4,295 | 4,170 | 4,260 | +3.15% | 40,000 | 834億9330万 | +5.79% | 22.84 | 1.3 |
11/01 | 4,160 | 4,160 | 4,105 | 4,130 | -1.67% | 23,900 | 809億4538万 | +2.69% | 22.15 | 1.26 |
10/31 | 4,260 | 4,260 | 4,155 | 4,200 | -0.83% | 29,300 | 823億1734万 | +4.48% | 22.52 | 1.28 |
10/30 | 4,080 | 4,265 | 4,060 | 4,235 | +3.8% | 88,900 | 830億331万 | +5.43% | 22.71 | 1.29 |
10/29 | 3,970 | 4,155 | 3,970 | 4,080 | +2.9% | 48,700 | 799億6541万 | +1.67% | 21.88 | 1.25 |
10/28 | 4,015 | 4,030 | 3,955 | 3,965 | -1.61% | 38,700 | 777億1149万 | -1.22% | 21.26 | 1.21 |
10/25 | 4,035 | 4,060 | 4,010 | 4,030 | -0.86% | 31,300 | 789億8544万 | +0.27% | 21.61 | 1.23 |
10/24 | 4,060 | 4,075 | 4,045 | 4,065 | +0.12% | 22,300 | 796億7142万 | +0.99% | 21.8 | 1.24 |
10/23 | 4,065 | 4,070 | 4,030 | 4,060 | -0.25% | 22,600 | 795億7343万 | +0.69% | 21.77 | 1.24 |
10/21 | 4,050 | 4,070 | 4,030 | 4,070 | +1.37% | 17,600 | 797億6942万 | +0.79% | 21.82 | 1.24 |
10/18 | 4,015 | 4,050 | 4,005 | 4,015 | +0.12% | 19,900 | 786億9145万 | -0.67% | 21.53 | 1.23 |
10/17 | 4,020 | 4,020 | 3,990 | 4,010 | -0.25% | 19,400 | 785億9346万 | -0.82% | 21.5 | 1.22 |
10/16 | 4,070 | 4,090 | 3,995 | 4,020 | -1.11% | 38,600 | 787億8945万 | -0.62% | 21.56 | 1.23 |
10/15 | 4,050 | 4,070 | 4,025 | 4,065 | +2.78% | 27,500 | 796億7142万 | +0.52% | 21.8 | 1.24 |
10/11 | 3,945 | 3,970 | 3,910 | 3,955 | +1.02% | 21,100 | 775億1549万 | -2.15% | 21.21 | 1.21 |
10/10 | 3,925 | 3,935 | 3,870 | 3,915 | -0.38% | 18,200 | 767億3152万 | -3.09% | 20.99 | 1.2 |
10/09 | 3,910 | 3,945 | 3,885 | 3,930 | -0.38% | 18,100 | 770億2551万 | -2.79% | 21.07 | 1.2 |
10/08 | 3,900 | 3,945 | 3,885 | 3,945 | +2.2% | 33,200 | 773億1950万 | -2.42% | 21.15 | 1.2 |
10/07 | 3,910 | 3,910 | 3,820 | 3,860 | -1.28% | 34,900 | 756億5355万 | -4.6% | 20.7 | 1.18 |
10/04 | 3,900 | 3,910 | 3,870 | 3,910 | -0.26% | 17,700 | 766億3352万 | -3.41% | 20.97 | 1.19 |
10/03 | 3,945 | 3,945 | 3,885 | 3,920 | -1.63% | 25,500 | 768億2951万 | -3.19% | 21.02 | 1.2 |
10/02 | 4,005 | 4,010 | 3,975 | 3,985 | -1.6% | 17,200 | 781億347万 | -1.58% | 21.37 | 1.22 |
10/01 | 3,985 | 4,050 | 3,960 | 4,050 | +2.02% | 19,000 | 793億7743万 | +0.12% | 21.72 | 1.24 |
09/30 | 3,970 | 3,990 | 3,935 | 3,970 | -1.37% | 19,200 | 778億948万 | -1.81% | 21.29 | 1.21 |
09/27 | 4,055 | 4,080 | 3,990 | 4,025 | -3.01% | 33,100 | 788億8745万 | -0.54% | 21.58 | 1.23 |
09/26 | 4,115 | 4,190 | 4,115 | 4,150 | +1.84% | 30,400 | 813億3737万 | +2.52% | 22.25 | 1.27 |
09/25 | 4,105 | 4,155 | 4,060 | 4,075 | -1.21% | 17,200 | 798億6742万 | +0.62% | 21.85 | 1.24 |
09/24 | 4,125 | 4,170 | 4,105 | 4,125 | 0% | 10,600 | 808億4738万 | +1.85% | 22.12 | 1.26 |
09/20 | 4,115 | 4,140 | 4,060 | 4,125 | +0.24% | 25,200 | 808億4738万 | +1.95% | 22.12 | 1.26 |
09/19 | 4,095 | 4,150 | 4,075 | 4,115 | +0.49% | 26,400 | 806億5139万 | +1.78% | 22.06 | 1.26 |
09/18 | 4,180 | 4,180 | 4,070 | 4,095 | -1.92% | 26,400 | 802億5940万 | +1.34% | 21.96 | 1.25 |
09/17 | 4,275 | 4,275 | 4,155 | 4,175 | -1.53% | 32,600 | 818億2735万 | +3.34% | 22.39 | 1.28 |
09/13 | 4,250 | 4,250 | 4,190 | 4,240 | +0.83% | 39,000 | 831億131万 | +4.98% | 22.74 | 1.3 |
09/12 | 4,215 | 4,230 | 4,160 | 4,205 | +0.96% | 27,100 | 824億1533万 | +4.08% | 22.55 | 1.28 |
09/11 | 4,060 | 4,175 | 4,060 | 4,165 | +2.71% | 28,600 | 816億3136万 | +3.04% | 22.33 | 1.27 |
09/10 | 4,050 | 4,055 | 4,010 | 4,055 | +0.12% | 15,000 | 794億7543万 | +0.12% | 21.74 | 1.24 |
09/09 | 3,975 | 4,055 | 3,975 | 4,050 | +1.5% | 12,200 | 793億7743万 | -0.44% | 21.72 | 1.24 |
09/06 | 4,040 | 4,040 | 3,980 | 3,990 | -0.99% | 11,300 | 782億147万 | -2.64% | 21.39 | 1.22 |
09/05 | 3,910 | 4,045 | 3,910 | 4,030 | +3.47% | 20,200 | 789億8544万 | -2.52% | 21.61 | 1.23 |
09/04 | 3,910 | 3,960 | 3,885 | 3,895 | -2.14% | 11,000 | 763億3953万 | -6.73% | 20.89 | 1.19 |
09/03 | 3,945 | 3,995 | 3,930 | 3,980 | +0.89% | 8,200 | 780億548万 | -5.75% | 21.34 | 1.22 |
09/02 | 3,980 | 3,990 | 3,920 | 3,945 | -1.99% | 13,900 | 773億1950万 | -7.55% | 21.15 | 1.2 |
08/30 | 3,955 | 4,035 | 3,945 | 4,025 | +3.07% | 17,600 | 788億8745万 | -6.63% | 21.58 | 1.23 |
08/29 | 3,935 | 3,935 | 3,865 | 3,905 | -0.38% | 11,700 | 765億3552万 | -10.37% | 20.94 | 1.19 |
08/28 | 3,950 | 3,985 | 3,905 | 3,920 | 0% | 5,000 | 768億2951万 | -11.03% | 21.02 | 1.2 |
08/27 | 3,955 | 3,990 | 3,920 | 3,920 | +0.9% | 20,100 | 768億2951万 | -11.95% | 21.02 | 1.2 |
08/26 | 3,930 | 3,930 | 3,885 | 3,885 | -3.12% | 23,700 | 761億4354万 | -13.59% | 20.83 | 1.19 |
08/23 | 4,070 | 4,085 | 4,010 | 4,010 | -1.72% | 13,200 | 785億9346万 | -11.67% | 21.5 | 1.22 |
08/22 | 4,080 | 4,115 | 4,065 | 4,080 | +1.24% | 14,500 | 799億6541万 | -10.84% | 21.88 | 1.25 |
08/21 | 4,130 | 4,140 | 4,030 | 4,030 | -4.05% | 15,000 | 789億8544万 | -12.66% | 21.61 | 1.23 |
08/20 | 4,080 | 4,205 | 4,060 | 4,200 | +2.94% | 17,000 | 823億1734万 | -9.72% | 22.52 | 1.28 |
08/19 | 4,080 | 4,100 | 4,060 | 4,080 | +1.24% | 13,000 | 799億6541万 | -12.91% | 21.88 | 1.25 |
08/16 | 4,030 | 4,085 | 4,015 | 4,030 | -0.37% | 13,900 | 789億8544万 | -14.64% | 21.61 | 1.23 |
08/15 | 3,950 | 4,050 | 3,945 | 4,045 | -0.37% | 19,400 | 792億7943万 | -14.99% | 21.69 | 1.24 |
08/14 | 4,100 | 4,135 | 4,050 | 4,060 | -0.37% | 42,800 | 795億7343万 | -15.33% | 21.77 | 1.24 |
08/13 | 4,080 | 4,080 | 4,030 | 4,075 | -2.16% | 38,400 | 798億6742万 | -15.7% | 21.85 | 1.24 |
08/09 | 4,260 | 4,285 | 4,150 | 4,165 | -2.12% | 43,400 | 816億3136万 | -14.56% | 22.33 | 1.27 |
08/08 | 4,235 | 4,280 | 4,215 | 4,255 | +0.12% | 28,700 | 833億9530万 | -13.39% | 22.82 | 1.3 |
08/07 | 4,315 | 4,330 | 4,245 | 4,250 | -2.63% | 38,800 | 832億9730万 | -14.04% | 22.79 | 1.3 |
08/06 | 4,315 | 4,380 | 4,280 | 4,365 | -3.11% | 68,900 | 855億5123万 | -12.28% | 23.41 | 1.33 |
08/05 | 4,700 | 4,730 | 4,485 | 4,505 | -6.15% | 61,400 | 882億9514万 | -9.88% | 24.16 | 1.38 |
08/02 | 4,835 | 4,865 | 4,765 | 4,800 | -2.04% | 28,100 | 940億7696万 | -4.25% | 25.74 | 1.47 |
08/01 | 5,050 | 5,050 | 4,900 | 4,900 | -3.35% | 40,400 | 960億3689万 | -2.27% | 26.27 | 1.5 |
07/31 | 5,040 | 5,110 | 5,010 | 5,070 | 0% | 31,400 | 993億6879万 | +1.3% | 27.19 | 1.55 |
07/30 | 5,090 | 5,150 | 5,070 | 5,070 | -0.2% | 22,000 | 993億6879万 | +1.56% | 27.19 | 1.55 |
07/29 | 5,060 | 5,120 | 5,060 | 5,080 | +0.4% | 12,300 | 995億6478万 | +1.99% | 27.24 | 1.55 |
07/26 | 5,130 | 5,130 | 5,030 | 5,060 | -2.13% | 16,800 | 991億7279万 | +1.81% | 27.13 | 1.55 |
07/25 | 5,110 | 5,180 | 5,110 | 5,170 | +0.78% | 14,500 | 1013億2872万 | +4.21% | 27.72 | 1.58 |
07/24 | 5,100 | 5,150 | 5,090 | 5,130 | +1.18% | 22,700 | 1005億4475万 | +3.68% | 27.51 | 1.57 |
07/23 | 5,020 | 5,110 | 5,020 | 5,070 | +1% | 19,300 | 993億6879万 | +2.78% | 27.19 | 1.55 |
07/22 | 5,010 | 5,060 | 4,990 | 5,020 | +0.7% | 16,800 | 983億8882万 | +1.99% | 26.92 | 1.53 |
07/19 | 4,905 | 5,040 | 4,905 | 4,985 | +1.73% | 21,900 | 977億284万 | +1.4% | 26.73 | 1.52 |
07/18 | 5,040 | 5,040 | 4,885 | 4,900 | -2.78% | 28,500 | 960億3689万 | -0.26% | 26.27 | 1.5 |
07/17 | 4,975 | 5,080 | 4,975 | 5,040 | +1.2% | 21,500 | 987億8080万 | +2.58% | 27.02 | 1.54 |
07/16 | 4,980 | 5,010 | 4,960 | 4,980 | -0.6% | 20,200 | 976億484万 | +1.45% | 26.7 | 1.52 |
07/12 | 4,970 | 5,040 | 4,945 | 5,010 | +0.5% | 15,100 | 981億9282万 | +2.1% | 26.86 | 1.53 |
07/11 | 4,960 | 5,030 | 4,930 | 4,985 | +0.5% | 15,600 | 977億284万 | +1.65% | 26.73 | 1.52 |
07/10 | 5,010 | 5,020 | 4,940 | 4,960 | -0.2% | 46,500 | 972億1286万 | +1.29% | 26.6 | 1.52 |
07/09 | 5,010 | 5,050 | 4,970 | 4,970 | -1.39% | 20,400 | 974億885万 | +1.66% | 26.65 | 1.52 |
07/08 | 5,100 | 5,120 | 5,040 | 5,040 | -1.18% | 14,600 | 987億8080万 | +3.34% | 27.02 | 1.54 |
07/05 | 5,130 | 5,200 | 5,100 | 5,100 | -0.39% | 22,600 | 999億5677万 | +4.92% | 27.35 | 1.56 |
07/04 | 5,030 | 5,180 | 5,030 | 5,120 | +1.79% | 24,800 | 1003億4875万 | +5.57% | 27.45 | 1.56 |
07/03 | 5,020 | 5,100 | 5,000 | 5,030 | -0.2% | 21,400 | 985億8481万 | +3.97% | 26.97 | 1.54 |
07/02 | 4,940 | 5,070 | 4,935 | 5,040 | +1.92% | 16,100 | 987億8080万 | +4.24% | 27.02 | 1.54 |
07/01 | 4,930 | 4,975 | 4,895 | 4,945 | +2.17% | 24,000 | 969億1886万 | +2.3% | 26.52 | 1.51 |
06/28 | 4,820 | 4,890 | 4,810 | 4,840 | +0.21% | 31,200 | 948億6093万 | +0.06% | 25.95 | 1.48 |
06/27 | 4,680 | 4,835 | 4,680 | 4,830 | +3.09% | 31,800 | 946億6494万 | -0.29% | 25.9 | 1.48 |