株価チャート
2019/06/19~2019/11/14
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 |
11/14 | 1,551 | 1,571 | 1,550 | 1,563 | +0.13% | 17,100 | 146億3797万 | +4.83% | 3.53 | 0.33 |
11/13 | 1,594 | 1,594 | 1,555 | 1,561 | -2.07% | 12,400 | 146億1924万 | +5.4% | 3.53 | 0.33 |
11/12 | 1,609 | 1,609 | 1,583 | 1,594 | -0.93% | 16,400 | 149億2829万 | +8.44% | 3.6 | 0.33 |
11/11 | 1,587 | 1,609 | 1,579 | 1,609 | +1.51% | 22,200 | 150億6877万 | +10.36% | 3.64 | 0.34 |
11/08 | 1,622 | 1,626 | 1,578 | 1,585 | -1.49% | 24,100 | 148億4400万 | +9.54% | 3.58 | 0.33 |
11/07 | 1,608 | 1,609 | 1,590 | 1,609 | -1.29% | 11,000 | 150億6877万 | +11.89% | 3.64 | 0.34 |
11/06 | 1,615 | 1,644 | 1,611 | 1,630 | +1.18% | 22,600 | 152億6544万 | +14.15% | 3.68 | 0.34 |
11/05 | 1,577 | 1,617 | 1,572 | 1,611 | +2.55% | 34,400 | 150億8750万 | +13.69% | 3.64 | 0.34 |
11/01 | 1,589 | 1,589 | 1,561 | 1,571 | -1.13% | 12,000 | 147億1289万 | +11.58% | 3.55 | 0.33 |
10/31 | 1,579 | 1,589 | 1,555 | 1,589 | 0% | 19,600 | 148億8146万 | +13.5% | 3.59 | 0.33 |
10/30 | 1,561 | 1,589 | 1,542 | 1,589 | +2.12% | 47,100 | 148億8146万 | +14.15% | 3.59 | 0.33 |
10/29 | 1,571 | 1,593 | 1,553 | 1,556 | -1.52% | 25,200 | 145億7241万 | +12.43% | 3.52 | 0.33 |
10/28 | 1,551 | 1,605 | 1,551 | 1,580 | +6.68% | 70,100 | 147億9718万 | +14.83% | 3.57 | 0.33 |
10/25 | 1,458 | 1,486 | 1,442 | 1,481 | +2.7% | 25,300 | 138億7001万 | +8.5% | 3.35 | 0.31 |
10/24 | 1,460 | 1,460 | 1,425 | 1,442 | -1.1% | 10,900 | 135億476万 | +6.19% | 3.26 | 0.3 |
10/23 | 1,377 | 1,462 | 1,376 | 1,458 | +5.65% | 47,200 | 136億5461万 | +7.84% | 3.3 | 0.31 |
10/21 | 1,374 | 1,384 | 1,370 | 1,380 | +0.51% | 5,300 | 129億2412万 | +2.68% | 3.12 | 0.29 |
10/18 | 1,372 | 1,399 | 1,366 | 1,373 | +0.07% | 17,000 | 128億5856万 | +2.46% | 3.1 | 0.29 |
10/17 | 1,350 | 1,379 | 1,327 | 1,372 | -0.51% | 12,500 | 128億4919万 | +2.85% | 3.1 | 0.29 |
10/16 | 1,367 | 1,385 | 1,365 | 1,379 | +0.95% | 26,100 | 129億1475万 | +3.84% | 3.12 | 0.29 |
10/15 | 1,352 | 1,377 | 1,328 | 1,366 | +1.86% | 14,500 | 127億9300万 | +3.33% | 3.09 | 0.29 |
10/11 | 1,336 | 1,351 | 1,321 | 1,341 | +0.37% | 17,100 | 125億5887万 | +1.9% | 3.03 | 0.28 |
10/10 | 1,354 | 1,354 | 1,322 | 1,336 | -1.33% | 9,300 | 125億1204万 | +2.14% | 3.02 | 0.28 |
10/09 | 1,348 | 1,361 | 1,336 | 1,354 | +0.37% | 11,400 | 126億8062万 | +4.07% | 3.06 | 0.28 |
10/08 | 1,310 | 1,367 | 1,310 | 1,349 | +3.29% | 30,100 | 126億3379万 | +4.33% | 3.05 | 0.28 |
10/07 | 1,314 | 1,315 | 1,293 | 1,306 | +1.32% | 10,200 | 122億3108万 | +1.63% | 2.95 | 0.27 |
10/04 | 1,295 | 1,300 | 1,274 | 1,289 | -0.54% | 15,500 | 120億7187万 | +0.94% | 2.91 | 0.27 |
10/03 | 1,297 | 1,312 | 1,269 | 1,296 | -3.07% | 33,000 | 121億3743万 | +1.97% | 2.93 | 0.27 |
10/02 | 1,348 | 1,354 | 1,333 | 1,337 | -1.91% | 11,400 | 125億2141万 | +5.78% | 3.02 | 0.28 |
10/01 | 1,337 | 1,375 | 1,326 | 1,363 | +1.56% | 25,300 | 127億6491万 | +8.61% | 3.08 | 0.29 |
09/30 | 1,358 | 1,373 | 1,335 | 1,342 | -2.33% | 22,200 | 125億6823万 | +7.53% | 3.03 | 0.28 |
09/27 | 1,371 | 1,374 | 1,350 | 1,374 | -0.51% | 13,500 | 128億6792万 | +10.72% | 3.11 | 0.29 |
09/26 | 1,372 | 1,400 | 1,364 | 1,381 | +1.1% | 31,800 | 129億3348万 | +11.91% | 3.12 | 0.29 |
09/25 | 1,394 | 1,394 | 1,357 | 1,366 | -2.15% | 38,300 | 127億9300万 | +11.33% | 3.09 | 0.29 |
09/24 | 1,377 | 1,405 | 1,365 | 1,396 | +0.65% | 34,600 | 130億7396万 | +14.43% | 3.16 | 0.29 |
09/20 | 1,345 | 1,387 | 1,344 | 1,387 | +3.51% | 51,500 | 129億8967万 | +14.44% | 3.14 | 0.29 |
09/19 | 1,328 | 1,345 | 1,296 | 1,340 | +0.9% | 38,400 | 125億4950万 | +11.3% | 3.03 | 0.28 |
09/18 | 1,303 | 1,335 | 1,291 | 1,328 | +1.84% | 38,800 | 124億3712万 | +10.67% | 3 | 0.28 |
09/17 | 1,282 | 1,310 | 1,267 | 1,304 | +1.72% | 28,600 | 122億1235万 | +9.12% | 2.95 | 0.27 |
09/13 | 1,272 | 1,291 | 1,253 | 1,282 | +0.94% | 33,300 | 120億632万 | +7.46% | 2.9 | 0.27 |
09/12 | 1,271 | 1,281 | 1,254 | 1,270 | 0% | 23,000 | 118億9393万 | +6.54% | 2.87 | 0.27 |
09/11 | 1,228 | 1,271 | 1,223 | 1,270 | +3.59% | 28,100 | 118億9393万 | +6.63% | 2.87 | 0.27 |
09/10 | 1,222 | 1,235 | 1,203 | 1,226 | +0.33% | 27,500 | 114億8186万 | +2.94% | 2.77 | 0.26 |
09/09 | 1,218 | 1,230 | 1,196 | 1,222 | -0.24% | 29,700 | 114億4440万 | +2.43% | 2.76 | 0.26 |
09/06 | 1,207 | 1,233 | 1,201 | 1,225 | +1.41% | 16,600 | 114億7249万 | +2.34% | 2.77 | 0.26 |
09/05 | 1,161 | 1,214 | 1,161 | 1,208 | +4.14% | 35,700 | 113億1328万 | +0.42% | 2.73 | 0.25 |
09/04 | 1,155 | 1,176 | 1,152 | 1,160 | +0.09% | 16,400 | 108億6375万 | -4.13% | 2.62 | 0.24 |
09/03 | 1,162 | 1,177 | 1,157 | 1,159 | +0.43% | 28,600 | 108億5438万 | -4.84% | 2.62 | 0.24 |
09/02 | 1,141 | 1,165 | 1,134 | 1,154 | +1.14% | 32,600 | 108億756万 | -5.87% | 2.61 | 0.24 |
08/30 | 1,119 | 1,147 | 1,107 | 1,141 | +3.16% | 31,700 | 106億8581万 | -7.46% | 2.58 | 0.24 |
08/29 | 1,127 | 1,135 | 1,092 | 1,106 | -1.95% | 27,300 | 103億5802万 | -10.88% | 2.5 | 0.23 |
08/28 | 1,130 | 1,140 | 1,124 | 1,128 | -0.18% | 21,400 | 105億6406万 | -9.69% | 2.55 | 0.24 |
08/27 | 1,126 | 1,149 | 1,124 | 1,130 | +0.53% | 34,000 | 105億8279万 | -10.1% | 2.55 | 0.24 |
08/26 | 1,134 | 1,152 | 1,116 | 1,124 | -4.18% | 50,500 | 105億2660万 | -11.08% | 2.54 | 0.24 |
08/23 | 1,196 | 1,196 | 1,164 | 1,173 | -0.42% | 20,000 | 109億8550万 | -7.71% | 2.65 | 0.25 |
08/22 | 1,199 | 1,199 | 1,177 | 1,178 | -1.17% | 13,400 | 110億3232万 | -7.54% | 2.66 | 0.25 |
08/21 | 1,200 | 1,200 | 1,177 | 1,192 | -0.91% | 10,800 | 111億6344万 | -6.73% | 2.69 | 0.25 |
08/20 | 1,205 | 1,206 | 1,193 | 1,203 | +0.17% | 8,600 | 112億6646万 | -6.24% | 2.72 | 0.25 |
08/19 | 1,202 | 1,208 | 1,190 | 1,201 | +0.25% | 8,100 | 112億4773万 | -6.68% | 2.71 | 0.25 |
08/16 | 1,186 | 1,211 | 1,182 | 1,198 | +1.01% | 11,900 | 112億1963万 | -7.28% | 2.71 | 0.25 |
08/15 | 1,214 | 1,214 | 1,175 | 1,186 | -3.5% | 31,000 | 111億725万 | -8.56% | 2.68 | 0.25 |
08/14 | 1,239 | 1,239 | 1,214 | 1,229 | +1.32% | 22,800 | 115億995万 | -5.61% | 2.78 | 0.26 |
08/13 | 1,238 | 1,247 | 1,213 | 1,213 | -2.96% | 36,000 | 113億6011万 | -6.98% | 2.74 | 0.25 |
08/09 | 1,252 | 1,261 | 1,226 | 1,250 | +0.16% | 23,100 | 117億663万 | -4.43% | 2.83 | 0.26 |
08/08 | 1,252 | 1,263 | 1,243 | 1,248 | -0.72% | 15,300 | 116億8790万 | -4.81% | 2.82 | 0.26 |
08/07 | 1,253 | 1,285 | 1,244 | 1,257 | -0.71% | 17,200 | 117億7218万 | -4.27% | 2.84 | 0.26 |
08/06 | 1,220 | 1,279 | 1,218 | 1,266 | -1.09% | 30,500 | 118億5647万 | -3.58% | 2.86 | 0.27 |
08/05 | 1,287 | 1,306 | 1,253 | 1,280 | -2.44% | 23,000 | 119億8759万 | -2.44% | 2.89 | 0.27 |
08/02 | 1,344 | 1,344 | 1,280 | 1,312 | -4.37% | 39,100 | 122億8728万 | +0.15% | 2.97 | 0.28 |
08/01 | 1,400 | 1,400 | 1,348 | 1,372 | -1.51% | 40,900 | 128億4919万 | +5.05% | 3.1 | 0.29 |
07/31 | 1,342 | 1,450 | 1,309 | 1,393 | +2.43% | 61,500 | 130億4586万 | +7.24% | 3.15 | 0.29 |
07/30 | 1,349 | 1,370 | 1,349 | 1,360 | +0.82% | 14,700 | 127億3681万 | +5.26% | 3.07 | 0.29 |
07/29 | 1,317 | 1,356 | 1,317 | 1,349 | +1.73% | 11,600 | 126億3379万 | +4.9% | 3.05 | 0.28 |
07/26 | 1,339 | 1,356 | 1,314 | 1,326 | -1.56% | 21,800 | 124億1839万 | +3.59% | 3 | 0.28 |
07/25 | 1,334 | 1,348 | 1,327 | 1,347 | +1.97% | 16,000 | 126億1506万 | +5.65% | 3.04 | 0.28 |
07/24 | 1,320 | 1,324 | 1,306 | 1,321 | +0.23% | 11,800 | 123億7156万 | +4.02% | 2.99 | 0.28 |
07/23 | 1,302 | 1,328 | 1,299 | 1,318 | +1.23% | 22,200 | 123億4347万 | +4.27% | 2.98 | 0.28 |
07/22 | 1,295 | 1,311 | 1,292 | 1,302 | +1.01% | 13,500 | 121億9362万 | +3.25% | 2.94 | 0.27 |
07/19 | 1,260 | 1,295 | 1,255 | 1,289 | +2.46% | 20,300 | 120億7187万 | +2.46% | 2.91 | 0.27 |
07/18 | 1,288 | 1,290 | 1,251 | 1,258 | -2.1% | 25,000 | 117億8155万 | +0.24% | 2.84 | 0.26 |
07/17 | 1,302 | 1,302 | 1,265 | 1,285 | -1.15% | 26,400 | 120億3441万 | +2.55% | 2.9 | 0.27 |
07/16 | 1,321 | 1,321 | 1,280 | 1,300 | -1.59% | 30,500 | 121億7489万 | +4.08% | 2.94 | 0.27 |
07/12 | 1,336 | 1,336 | 1,304 | 1,321 | -0.83% | 14,900 | 123億7156万 | +6.19% | 2.99 | 0.28 |
07/11 | 1,319 | 1,339 | 1,308 | 1,332 | +2.07% | 18,500 | 124億7458万 | +7.68% | 3.01 | 0.28 |
07/10 | 1,338 | 1,338 | 1,302 | 1,305 | -0.46% | 16,900 | 122億2172万 | +6.18% | 2.95 | 0.27 |
07/09 | 1,294 | 1,314 | 1,294 | 1,311 | +1.94% | 17,400 | 122億7791万 | +7.11% | 2.96 | 0.27 |
07/08 | 1,312 | 1,314 | 1,269 | 1,286 | -2.06% | 46,100 | 120億4378万 | +5.67% | 2.91 | 0.27 |
07/05 | 1,319 | 1,332 | 1,299 | 1,313 | -1.2% | 19,300 | 122億9664万 | +8.51% | 2.97 | 0.28 |
07/04 | 1,282 | 1,336 | 1,275 | 1,329 | +3.59% | 29,400 | 124億4649万 | +10.47% | 3 | 0.28 |
07/03 | 1,272 | 1,289 | 1,264 | 1,283 | +0.63% | 28,000 | 120億1568万 | +7.18% | 2.9 | 0.27 |
07/02 | 1,250 | 1,338 | 1,244 | 1,275 | +2.82% | 58,500 | 119億4076万 | +6.87% | 2.88 | 0.27 |
07/01 | 1,227 | 1,249 | 1,224 | 1,240 | +2.39% | 29,300 | 116億1297万 | +4.29% | 2.8 | 0.26 |
06/28 | 1,214 | 1,225 | 1,211 | 1,211 | -0.41% | 30,200 | 113億4138万 | +1.94% | 2.74 | 0.25 |
06/27 | 1,221 | 1,225 | 1,213 | 1,216 | +1.33% | 10,800 | 113億8821万 | +2.36% | 2.75 | 0.25 |
06/26 | 1,225 | 1,229 | 1,200 | 1,200 | -1.8% | 12,500 | 112億3836万 | +1.18% | 2.71 | 0.25 |
06/25 | 1,221 | 1,225 | 1,213 | 1,222 | +1.66% | 11,000 | 114億4440万 | +3.04% | 2.76 | 0.26 |
06/24 | 1,208 | 1,214 | 1,195 | 1,202 | -0.25% | 14,600 | 112億5709万 | +1.43% | 2.72 | 0.25 |
06/21 | 1,216 | 1,220 | 1,205 | 1,205 | -0.9% | 11,900 | 112億8519万 | +1.77% | 2.72 | 0.25 |
06/20 | 1,205 | 1,224 | 1,193 | 1,216 | +0.83% | 14,300 | 113億8821万 | +2.62% | 2.75 | 0.25 |
06/19 | 1,206 | 1,226 | 1,201 | 1,206 | +1.69% | 10,700 | 112億9455万 | +1.77% | 2.73 | 0.25 |