株価チャート
2019/07/03~2019/11/29
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 |
11/29 | 589 | 589 | 576 | 580 | -2.19% | 24,800 | 10億3889万 | -1.69% | - | 1.92 |
11/28 | 616 | 625 | 583 | 593 | -3.73% | 30,200 | 10億6218万 | +0.51% | - | 1.96 |
11/27 | 611 | 620 | 600 | 616 | +1.48% | 24,900 | 11億337万 | +4.41% | - | 2.04 |
11/26 | 600 | 609 | 586 | 607 | +1.68% | 31,600 | 10億8725万 | +3.23% | - | 2.01 |
11/25 | 582 | 598 | 570 | 597 | +1.36% | 59,000 | 10億6934万 | +1.7% | - | 1.97 |
11/22 | 586 | 590 | 577 | 589 | +1.73% | 13,400 | 10億5501万 | +0.51% | - | 1.95 |
11/21 | 578 | 582 | 575 | 579 | -0.17% | 4,100 | 10億195万 | -1.19% | - | 1.85 |
11/20 | 572 | 582 | 572 | 580 | +1.05% | 7,900 | 10億369万 | -1.02% | - | 1.85 |
11/19 | 580 | 580 | 569 | 574 | -0.69% | 9,100 | 9億9330万 | -2.21% | - | 1.83 |
11/18 | 575 | 580 | 574 | 578 | +0.52% | 6,000 | 10億22万 | -1.53% | - | 1.85 |
11/15 | 579 | 579 | 573 | 575 | 0% | 4,000 | 9億9503万 | -2.21% | - | 1.84 |
11/14 | 574 | 580 | 573 | 575 | +0.17% | 2,700 | 9億9503万 | -2.54% | - | 1.84 |
11/13 | 577 | 577 | 574 | 574 | -0.52% | 2,600 | 9億9330万 | -3.04% | - | 1.83 |
11/12 | 573 | 581 | 572 | 577 | +0.87% | 9,900 | 9億9849万 | -2.7% | - | 1.84 |
11/11 | 576 | 577 | 572 | 572 | -0.69% | 3,000 | 9億8984万 | -3.87% | - | 1.83 |
11/08 | 577 | 581 | 574 | 576 | +0.17% | 10,500 | 9億9676万 | -3.52% | - | 1.84 |
11/07 | 574 | 583 | 570 | 575 | +0.88% | 13,100 | 9億9503万 | -4.17% | - | 1.84 |
11/06 | 579 | 579 | 570 | 570 | -0.87% | 13,700 | 9億8638万 | -5.63% | - | 1.82 |
11/05 | 580 | 584 | 571 | 575 | -0.17% | 22,200 | 9億9503万 | -5.74% | - | 1.84 |
11/01 | 580 | 581 | 575 | 576 | -1.54% | 26,500 | 9億9676万 | -6.34% | - | 1.84 |
10/31 | 637 | 637 | 571 | 585 | -10.55% | 143,700 | 10億1234万 | -5.03% | - | 1.87 |
10/30 | 677 | 677 | 639 | 654 | -6.44% | 66,600 | 11億3174万 | +6.17% | - | 2.09 |
10/29 | 617 | 707 | 617 | 699 | +15.16% | 477,700 | 12億961万 | +13.84% | - | 2.23 |
10/28 | 587 | 616 | 579 | 607 | +5.2% | 28,400 | 10億5041万 | -0.49% | - | 1.94 |
10/25 | 582 | 582 | 576 | 577 | -0.86% | 1,800 | 9億9849万 | -5.25% | - | 1.84 |
10/24 | 576 | 585 | 573 | 582 | +0.52% | 3,400 | 10億715万 | -4.75% | - | 1.86 |
10/23 | 577 | 588 | 576 | 579 | +0.35% | 12,900 | 10億195万 | -5.24% | - | 1.85 |
10/21 | 571 | 582 | 571 | 577 | +0.87% | 4,000 | 9億8690万 | -5.87% | - | 1.82 |
10/18 | 573 | 577 | 570 | 572 | -1.38% | 12,300 | 9億7834万 | -6.84% | - | 1.81 |
10/17 | 583 | 583 | 575 | 580 | -0.51% | 3,400 | 9億9203万 | -5.84% | - | 1.83 |
10/16 | 582 | 583 | 568 | 583 | +0.17% | 14,100 | 9億9716万 | -5.51% | - | 1.84 |
10/15 | 599 | 599 | 581 | 582 | -1.19% | 7,900 | 9億9545万 | -5.83% | - | 1.84 |
10/11 | 592 | 601 | 589 | 589 | +0.17% | 4,200 | 10億742万 | -4.69% | - | 1.86 |
10/10 | 602 | 602 | 586 | 588 | -1.34% | 11,100 | 10億571万 | -5.01% | - | 1.86 |
10/09 | 622 | 622 | 594 | 596 | -4.18% | 29,100 | 10億1939万 | -3.87% | - | 1.88 |
10/08 | 627 | 627 | 616 | 622 | -0.48% | 5,800 | 10億6386万 | +0.16% | - | 1.96 |
10/07 | 629 | 629 | 614 | 625 | +2.12% | 7,900 | 10億6900万 | +0.48% | - | 1.97 |
10/04 | 636 | 638 | 612 | 612 | -2.24% | 12,200 | 10億4676万 | -1.45% | - | 1.93 |
10/03 | 619 | 639 | 605 | 626 | 0% | 14,300 | 10億7071万 | +0.97% | - | 1.98 |
10/02 | 631 | 643 | 625 | 626 | -1.57% | 16,200 | 10億7071万 | +0.97% | - | 1.98 |
10/01 | 673 | 682 | 636 | 636 | -8.09% | 49,000 | 10億8781万 | +2.75% | - | 2.01 |
09/30 | 693 | 710 | 681 | 692 | -4.02% | 69,200 | 11億8359万 | +11.97% | - | 2.18 |
09/27 | 793 | 793 | 694 | 721 | +4.04% | 706,200 | 12億3319万 | +17.24% | - | 2.28 |
09/26 | 603 | 693 | 603 | 693 | +16.86% | 42,100 | 11億8530万 | +13.61% | - | 2.19 |
09/25 | 593 | 596 | 590 | 593 | -0.17% | 2,800 | 10億1426万 | -2.31% | - | 1.87 |
09/24 | 589 | 598 | 586 | 594 | +0.85% | 1,900 | 10億1597万 | -2.3% | - | 1.87 |
09/20 | 587 | 596 | 586 | 589 | -1.34% | 4,800 | 10億742万 | -3.28% | - | 1.86 |
09/19 | 605 | 609 | 597 | 597 | -1.32% | 3,400 | 10億2110万 | -2.29% | - | 1.88 |
09/18 | 601 | 605 | 597 | 605 | +0.17% | 2,800 | 10億3479万 | -1.14% | - | 1.91 |
09/17 | 624 | 624 | 601 | 604 | 0% | 3,000 | 10億3308万 | -1.63% | - | 1.91 |
09/13 | 608 | 612 | 603 | 604 | -0.98% | 3,000 | 10億3308万 | -1.79% | - | 1.91 |
09/12 | 603 | 610 | 598 | 610 | -0.81% | 2,100 | 10億4334万 | -0.81% | - | 1.93 |
09/11 | 614 | 620 | 613 | 615 | 0% | 3,400 | 10億5189万 | -0.16% | - | 1.94 |
09/10 | 599 | 624 | 599 | 615 | +2.67% | 4,600 | 10億5189万 | -0.32% | - | 1.94 |
09/09 | 603 | 603 | 599 | 599 | -0.99% | 500 | 10億2452万 | -2.92% | - | 1.89 |
09/06 | 603 | 607 | 600 | 605 | +0.33% | 1,500 | 10億3479万 | -2.26% | - | 1.91 |
09/05 | 606 | 606 | 601 | 603 | -0.82% | 1,700 | 10億3137万 | -2.9% | - | 1.9 |
09/04 | 606 | 615 | 605 | 608 | -0.16% | 1,100 | 10億3992万 | -2.25% | - | 1.92 |
09/03 | 621 | 624 | 609 | 609 | -0.98% | 1,900 | 10億4163万 | -2.4% | - | 1.92 |
09/02 | 615 | 622 | 603 | 615 | -4.65% | 11,900 | 10億5189万 | -1.6% | - | 1.94 |
08/30 | 635 | 645 | 628 | 645 | +7.5% | 3,400 | 11億320万 | +2.71% | - | 2.04 |
08/29 | 599 | 606 | 598 | 600 | -0.66% | 3,200 | 10億2624万 | -4.61% | - | 1.89 |
08/28 | 606 | 606 | 604 | 604 | -0.49% | 500 | 10億3308万 | -4.43% | - | 1.91 |
08/27 | 600 | 615 | 598 | 607 | +1.17% | 2,000 | 10億3821万 | -4.56% | - | 1.92 |
08/26 | 609 | 609 | 600 | 600 | -3.38% | 800 | 10億2624万 | -6.1% | - | 1.89 |
08/23 | 623 | 623 | 621 | 621 | +1.97% | 300 | 10億6215万 | -3.27% | - | 1.96 |
08/22 | 619 | 619 | 609 | 609 | -0.81% | 1,100 | 10億4163万 | -5.58% | - | 1.92 |
08/21 | 607 | 616 | 599 | 614 | +0.33% | 3,600 | 10億4981万 | -5.25% | - | 1.94 |
08/20 | 622 | 625 | 598 | 612 | -0.97% | 4,400 | 10億4639万 | -6.13% | - | 1.93 |
08/19 | 619 | 625 | 618 | 618 | -1.75% | 3,200 | 10億5665万 | -5.79% | - | 1.95 |
08/16 | 628 | 630 | 624 | 629 | +0.16% | 1,400 | 10億7546万 | -4.7% | - | 1.98 |
08/15 | 634 | 634 | 620 | 628 | -0.79% | 6,000 | 10億7375万 | -5.42% | - | 1.98 |
08/14 | 627 | 633 | 627 | 633 | 0% | 1,700 | 10億8230万 | -5.38% | - | 2 |
08/13 | 620 | 633 | 620 | 633 | +0.48% | 2,200 | 10億8230万 | -6.22% | - | 2 |
08/09 | 620 | 639 | 620 | 630 | +0.96% | 2,200 | 10億7717万 | -7.35% | - | 1.99 |
08/07 | 625 | 625 | 618 | 624 | -0.32% | 1,500 | 10億6691万 | -9.04% | - | 1.97 |
08/06 | 626 | 649 | 618 | 626 | 0% | 5,700 | 10億7033万 | -9.54% | - | 1.98 |
08/05 | 627 | 631 | 626 | 626 | -0.79% | 3,000 | 10億7033万 | -10.32% | - | 1.98 |
08/02 | 647 | 647 | 630 | 631 | -2.47% | 2,700 | 10億7888万 | -10.37% | - | 1.99 |
08/01 | 650 | 650 | 645 | 647 | +0.62% | 1,800 | 11億624万 | -8.87% | - | 2.04 |
07/31 | 641 | 644 | 637 | 643 | -0.31% | 3,300 | 10億9940万 | -10.07% | - | 2.03 |
07/30 | 650 | 654 | 645 | 645 | -0.77% | 1,000 | 11億282万 | -10.66% | - | 2.04 |
07/29 | 655 | 662 | 649 | 650 | +0.78% | 3,000 | 11億1137万 | -10.59% | - | 2.05 |
07/26 | 673 | 673 | 625 | 645 | -4.44% | 14,500 | 11億282万 | -12.01% | - | 2.04 |
07/25 | 674 | 684 | 674 | 675 | -1.17% | 6,100 | 11億5411万 | -8.66% | - | 2.13 |
07/24 | 709 | 709 | 680 | 683 | +0.59% | 7,000 | 11億6779万 | -8.2% | - | 2.16 |
07/23 | 675 | 680 | 672 | 679 | -0.44% | 1,700 | 11億6095万 | -9.22% | - | 2.14 |
07/22 | 682 | 700 | 682 | 682 | -1.3% | 2,300 | 11億6308万 | -9.43% | - | 2.15 |
07/19 | 679 | 694 | 679 | 691 | +1.92% | 4,700 | 11億7843万 | -8.72% | - | 2.17 |
07/18 | 694 | 697 | 678 | 678 | -0.88% | 1,900 | 11億5626万 | -10.91% | - | 2.13 |
07/17 | 683 | 685 | 677 | 684 | -0.73% | 3,300 | 11億6649万 | -10.82% | - | 2.15 |
07/16 | 712 | 712 | 671 | 689 | -4.97% | 12,400 | 11億7502万 | -10.64% | - | 2.17 |
07/12 | 719 | 728 | 716 | 725 | +1.12% | 2,900 | 12億3641万 | -6.57% | - | 2.28 |
07/11 | 719 | 724 | 714 | 717 | -0.28% | 6,300 | 12億2277万 | -7.96% | - | 2.26 |
07/10 | 740 | 740 | 719 | 719 | -1.24% | 7,000 | 12億2618万 | -8.17% | - | 2.26 |
07/09 | 754 | 754 | 719 | 728 | -3.45% | 8,000 | 12億4153万 | -7.26% | - | 2.29 |
07/08 | 752 | 759 | 751 | 754 | -1.31% | 4,000 | 12億8587万 | -4.31% | - | 2.37 |
07/05 | 770 | 770 | 754 | 764 | -0.26% | 5,500 | 13億292万 | -3.29% | - | 2.4 |
07/04 | 764 | 766 | 752 | 766 | -0.91% | 7,500 | 13億633万 | -3.28% | - | 2.41 |
07/03 | 772 | 776 | 767 | 773 | -1.15% | 2,400 | 13億1827万 | -2.52% | - | 2.43 |