株価チャート
2019/07/02~2019/11/27
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 |
11/27 | 2,189 | 2,211 | 2,186 | 2,197 | +0.64% | 72,400 | 787億3439万 | +3.24% | 16.37 | 0.42 |
11/26 | 2,200 | 2,205 | 2,165 | 2,183 | +0.09% | 65,400 | 782億3267万 | +2.83% | 16.27 | 0.42 |
11/25 | 2,161 | 2,181 | 2,158 | 2,181 | +1.54% | 40,600 | 781億6099万 | +3.02% | 16.25 | 0.42 |
11/22 | 2,156 | 2,172 | 2,147 | 2,148 | +0.14% | 39,700 | 769億7837万 | +1.75% | 16.01 | 0.41 |
11/21 | 2,125 | 2,146 | 2,089 | 2,145 | +0.85% | 36,700 | 768億7085万 | +1.71% | 15.98 | 0.41 |
11/20 | 2,084 | 2,130 | 2,082 | 2,127 | +1.24% | 40,100 | 762億2578万 | +0.95% | 15.85 | 0.41 |
11/19 | 2,112 | 2,123 | 2,092 | 2,101 | -1.13% | 11,800 | 752億9402万 | -0.14% | 15.66 | 0.4 |
11/18 | 2,128 | 2,149 | 2,120 | 2,125 | -0.42% | 13,600 | 761億5411万 | +1.14% | 15.84 | 0.41 |
11/15 | 2,135 | 2,150 | 2,123 | 2,134 | +0.52% | 30,600 | 764億7664万 | +1.67% | 15.9 | 0.41 |
11/14 | 2,145 | 2,151 | 2,120 | 2,123 | -1.03% | 29,000 | 760億8243万 | +1.29% | 15.82 | 0.41 |
11/13 | 2,190 | 2,190 | 2,145 | 2,145 | -2.28% | 27,400 | 768億7085万 | +2.44% | 15.98 | 0.41 |
11/12 | 2,181 | 2,196 | 2,171 | 2,195 | +0.37% | 28,600 | 786億6271万 | +5.02% | 16.36 | 0.42 |
11/11 | 2,187 | 2,191 | 2,154 | 2,187 | +0.37% | 46,700 | 783億7602万 | +4.99% | 16.3 | 0.42 |
11/08 | 2,194 | 2,209 | 2,165 | 2,179 | +1.07% | 39,100 | 780億8932万 | +4.91% | 16.24 | 0.42 |
11/07 | 2,140 | 2,160 | 2,132 | 2,156 | +0.75% | 22,200 | 772億6506万 | +4.1% | 16.07 | 0.41 |
11/06 | 2,150 | 2,150 | 2,124 | 2,140 | -0.14% | 22,600 | 766億9167万 | +3.63% | 15.95 | 0.41 |
11/05 | 2,120 | 2,146 | 2,081 | 2,143 | +6.09% | 97,000 | 767億9918万 | +4.03% | 15.97 | 0.41 |
11/01 | 2,055 | 2,055 | 2,016 | 2,020 | -1.94% | 42,300 | 723億9120万 | -1.75% | 15.05 | 0.39 |
10/31 | 2,069 | 2,071 | 2,041 | 2,060 | -0.72% | 27,200 | 738億2469万 | +0.19% | 15.35 | 0.4 |
10/30 | 2,054 | 2,075 | 2,015 | 2,075 | -1.05% | 80,900 | 743億6225万 | +0.97% | 15.46 | 0.4 |
10/29 | 2,106 | 2,110 | 2,092 | 2,097 | +0.48% | 79,300 | 751億5067万 | +2.14% | 15.63 | 0.4 |
10/28 | 2,095 | 2,095 | 2,074 | 2,087 | +0.58% | 41,100 | 747億9229万 | +1.85% | 15.55 | 0.4 |
10/25 | 2,092 | 2,097 | 2,071 | 2,075 | -1.05% | 28,600 | 743億6225万 | +1.47% | 15.46 | 0.4 |
10/24 | 2,101 | 2,101 | 2,078 | 2,097 | +0.33% | 26,500 | 751億5067万 | +2.69% | 15.63 | 0.4 |
10/23 | 2,074 | 2,099 | 2,045 | 2,090 | +1.7% | 28,000 | 748億9981万 | +2.6% | 15.58 | 0.4 |
10/21 | 2,052 | 2,064 | 2,047 | 2,055 | +0.44% | 18,400 | 736億4550万 | +1.18% | 15.31 | 0.39 |
10/18 | 2,049 | 2,070 | 2,036 | 2,046 | +0.49% | 24,700 | 733億2297万 | +1.04% | 15.25 | 0.39 |
10/17 | 2,076 | 2,077 | 2,036 | 2,036 | -2.49% | 32,400 | 729億6460万 | +0.89% | 15.17 | 0.39 |
10/16 | 2,123 | 2,137 | 2,075 | 2,088 | -0.1% | 52,800 | 748億2813万 | +3.88% | 15.56 | 0.4 |
10/15 | 2,103 | 2,109 | 2,082 | 2,090 | +1.7% | 44,500 | 748億9981万 | +4.55% | 15.58 | 0.4 |
10/11 | 2,051 | 2,058 | 2,025 | 2,055 | +0.93% | 31,200 | 736億4550万 | +3.32% | 15.31 | 0.39 |
10/10 | 2,055 | 2,055 | 2,016 | 2,036 | -1.07% | 26,400 | 729億6460万 | +2.93% | 15.17 | 0.39 |
10/09 | 2,043 | 2,058 | 2,010 | 2,058 | -0.87% | 59,300 | 737億5301万 | +4.57% | 15.34 | 0.39 |
10/08 | 2,065 | 2,088 | 2,065 | 2,076 | +1.02% | 30,000 | 743億9808万 | +6.08% | 15.47 | 0.4 |
10/07 | 2,058 | 2,078 | 2,053 | 2,055 | -0.1% | 39,500 | 736億4550万 | +5.66% | 15.31 | 0.39 |
10/04 | 2,020 | 2,060 | 2,011 | 2,057 | +2.08% | 53,700 | 737億1718万 | +6.41% | 15.33 | 0.39 |
10/03 | 2,011 | 2,015 | 1,975 | 2,015 | -0.89% | 109,100 | 722億1201万 | +4.89% | 15.02 | 0.39 |
10/02 | 2,016 | 2,037 | 1,993 | 2,033 | +0.35% | 32,200 | 728億5708万 | +6.38% | 15.15 | 0.39 |
10/01 | 2,010 | 2,041 | 2,010 | 2,026 | +0.6% | 23,800 | 726億622万 | +6.63% | 15.1 | 0.39 |
09/30 | 2,026 | 2,035 | 2,006 | 2,014 | -0.59% | 27,600 | 721億7618万 | +6.5% | 15.01 | 0.39 |
09/27 | 2,012 | 2,034 | 2,005 | 2,026 | -0.1% | 52,500 | 726億622万 | +7.71% | 15.1 | 0.39 |
09/26 | 2,068 | 2,068 | 2,014 | 2,028 | -0.1% | 123,400 | 726億7790万 | +8.28% | 15.11 | 0.39 |
09/25 | 2,015 | 2,039 | 1,990 | 2,030 | +0.2% | 39,300 | 727億4957万 | +8.85% | 15.13 | 0.39 |
09/24 | 2,028 | 2,046 | 2,016 | 2,026 | -0.1% | 62,200 | 726億622万 | +9.16% | 15.1 | 0.39 |
09/20 | 2,055 | 2,059 | 2,023 | 2,028 | +1.1% | 83,200 | 726億7790万 | +9.8% | 15.11 | 0.39 |
09/19 | 1,997 | 2,023 | 1,993 | 2,006 | +1.06% | 65,200 | 718億8948万 | +9.2% | 14.95 | 0.38 |
09/18 | 1,981 | 1,992 | 1,970 | 1,985 | +0.15% | 58,100 | 711億3690万 | +8.41% | 14.79 | 0.38 |
09/17 | 1,986 | 1,999 | 1,967 | 1,982 | +0.2% | 44,600 | 710億2938万 | +8.66% | 14.77 | 0.38 |
09/13 | 1,941 | 1,981 | 1,928 | 1,978 | +1.91% | 89,500 | 708億8604万 | +8.86% | 14.74 | 0.38 |
09/12 | 1,917 | 1,953 | 1,907 | 1,941 | +1.94% | 45,200 | 695億6006万 | +7.18% | 14.46 | 0.37 |
09/11 | 1,898 | 1,910 | 1,871 | 1,904 | +1.6% | 62,700 | 682億3408万 | +5.31% | 14.19 | 0.37 |
09/10 | 1,850 | 1,885 | 1,818 | 1,874 | +1.85% | 42,800 | 671億5896万 | +3.82% | 13.97 | 0.36 |
09/09 | 1,816 | 1,845 | 1,807 | 1,840 | +0.99% | 40,200 | 659億4050万 | +1.94% | 13.71 | 0.35 |
09/06 | 1,848 | 1,858 | 1,822 | 1,822 | -0.33% | 32,600 | 652億9543万 | +0.55% | 13.58 | 0.35 |
09/05 | 1,793 | 1,849 | 1,793 | 1,828 | +3.16% | 74,100 | 655億1045万 | +0.33% | 13.62 | 0.35 |
09/04 | 1,789 | 1,798 | 1,770 | 1,772 | -1.28% | 53,600 | 635億357万 | -3.22% | 13.21 | 0.34 |
09/03 | 1,780 | 1,804 | 1,775 | 1,795 | +1.13% | 44,700 | 643億2782万 | -2.6% | 13.38 | 0.34 |
09/02 | 1,798 | 1,808 | 1,775 | 1,775 | -0.39% | 38,200 | 636億1108万 | -4.16% | 13.23 | 0.34 |
08/30 | 1,783 | 1,797 | 1,754 | 1,782 | +1.25% | 58,400 | 638億6194万 | -4.25% | 13.28 | 0.34 |
08/29 | 1,773 | 1,773 | 1,739 | 1,760 | +0.17% | 18,800 | 630億7352万 | -5.98% | 13.12 | 0.34 |
08/28 | 1,772 | 1,782 | 1,744 | 1,757 | -0.96% | 27,900 | 629億6601万 | -6.64% | 13.09 | 0.34 |
08/27 | 1,761 | 1,783 | 1,760 | 1,774 | +1.84% | 39,600 | 635億7524万 | -6.24% | 13.22 | 0.34 |
08/26 | 1,739 | 1,751 | 1,723 | 1,742 | -3.22% | 33,500 | 624億2845万 | -8.36% | 12.98 | 0.33 |
08/23 | 1,799 | 1,805 | 1,785 | 1,800 | +1.18% | 21,700 | 645億701万 | -5.81% | 13.41 | 0.35 |
08/22 | 1,816 | 1,816 | 1,769 | 1,779 | -1.6% | 36,800 | 637億5443万 | -7.2% | 13.26 | 0.34 |
08/21 | 1,802 | 1,823 | 1,801 | 1,808 | -0.99% | 33,800 | 647億9371万 | -6.22% | 13.47 | 0.35 |
08/20 | 1,801 | 1,828 | 1,801 | 1,826 | +0.72% | 22,200 | 654億3878万 | -5.83% | 13.61 | 0.35 |
08/19 | 1,826 | 1,826 | 1,802 | 1,813 | +0.61% | 21,300 | 649億7289万 | -6.98% | 13.51 | 0.35 |
08/16 | 1,787 | 1,810 | 1,783 | 1,802 | +0.67% | 26,300 | 645億7868万 | -8.01% | 13.43 | 0.35 |
08/15 | 1,797 | 1,797 | 1,778 | 1,790 | -2.4% | 32,900 | 641億4864万 | -9.18% | 13.34 | 0.34 |
08/14 | 1,832 | 1,853 | 1,812 | 1,834 | +1.1% | 17,700 | 657億2547万 | -7.51% | 13.67 | 0.35 |
08/13 | 1,817 | 1,820 | 1,784 | 1,814 | -0.22% | 48,400 | 650億873万 | -9.03% | 13.52 | 0.35 |
08/09 | 1,843 | 1,845 | 1,797 | 1,818 | -0.6% | 29,800 | 651億5208万 | -9.33% | 13.55 | 0.35 |
08/08 | 1,834 | 1,859 | 1,822 | 1,829 | -1.14% | 27,900 | 655億4629万 | -9.32% | 13.63 | 0.35 |
08/07 | 1,835 | 1,857 | 1,817 | 1,850 | +0.33% | 30,500 | 662億9887万 | -8.78% | 13.79 | 0.35 |
08/06 | 1,803 | 1,844 | 1,789 | 1,844 | -2.02% | 45,900 | 660億8385万 | -9.61% | 13.74 | 0.35 |
08/05 | 1,965 | 1,965 | 1,876 | 1,882 | -6.13% | 60,900 | 674億4566万 | -8.24% | 14.02 | 0.36 |
08/02 | 2,001 | 2,012 | 1,974 | 2,005 | -2.67% | 69,000 | 718億5364万 | -2.67% | 14.94 | 0.38 |
08/01 | 2,063 | 2,081 | 2,051 | 2,060 | -0.72% | 14,700 | 738億2469万 | -0.19% | 15.35 | 0.4 |
07/31 | 2,050 | 2,098 | 2,050 | 2,075 | +0.24% | 50,300 | 743億6225万 | +0.44% | 15.46 | 0.4 |
07/30 | 2,017 | 2,080 | 2,017 | 2,070 | +3.14% | 45,200 | 741億8306万 | +0.15% | 15.43 | 0.4 |
07/29 | 2,014 | 2,025 | 1,991 | 2,007 | -0.4% | 19,300 | 719億2532万 | -2.95% | 14.96 | 0.38 |
07/26 | 2,016 | 2,016 | 1,997 | 2,015 | -1.08% | 12,200 | 722億1201万 | -2.7% | 15.02 | 0.39 |
07/25 | 2,022 | 2,044 | 2,017 | 2,037 | +0.39% | 10,600 | 730億43万 | -1.78% | 15.18 | 0.39 |
07/24 | 2,021 | 2,031 | 2,009 | 2,029 | +1% | 24,400 | 727億1373万 | -2.36% | 15.12 | 0.39 |
07/23 | 1,986 | 2,012 | 1,974 | 2,009 | +0.9% | 19,000 | 719億9699万 | -3.37% | 14.97 | 0.39 |
07/22 | 1,993 | 2,003 | 1,981 | 1,991 | +0.15% | 19,200 | 713億5192万 | -4.32% | 14.84 | 0.38 |
07/19 | 1,962 | 1,997 | 1,960 | 1,988 | +1.38% | 34,200 | 712億4441万 | -4.61% | 14.81 | 0.38 |
07/18 | 2,044 | 2,044 | 1,957 | 1,961 | -4.48% | 52,300 | 702億7680万 | -5.99% | 14.61 | 0.38 |
07/17 | 2,063 | 2,076 | 2,047 | 2,053 | -1.06% | 34,100 | 735億7383万 | -1.72% | 15.3 | 0.39 |
07/16 | 2,070 | 2,087 | 2,061 | 2,075 | 0% | 18,800 | 743億6225万 | -0.62% | 15.46 | 0.4 |
07/12 | 2,081 | 2,108 | 2,070 | 2,075 | +0.1% | 37,100 | 743億6225万 | -0.53% | 15.46 | 0.4 |
07/11 | 2,083 | 2,089 | 2,067 | 2,073 | -0.62% | 39,300 | 742億9057万 | -0.58% | 15.45 | 0.4 |
07/10 | 2,092 | 2,104 | 2,076 | 2,086 | -0.9% | 48,800 | 747億5646万 | +0.19% | 15.55 | 0.4 |
07/09 | 2,102 | 2,121 | 2,080 | 2,105 | +0.38% | 22,400 | 754億3736万 | +1.15% | 15.69 | 0.4 |
07/08 | 2,087 | 2,106 | 2,084 | 2,097 | -0.14% | 28,200 | 751億5067万 | +1.01% | 15.63 | 0.4 |
07/05 | 2,123 | 2,123 | 2,086 | 2,100 | -0.43% | 24,000 | 752億5818万 | +1.4% | 15.65 | 0.4 |
07/04 | 2,135 | 2,142 | 2,104 | 2,109 | -0.09% | 23,900 | 755億8071万 | +2.13% | 15.72 | 0.4 |
07/03 | 2,130 | 2,132 | 2,095 | 2,111 | -1.22% | 29,900 | 756億5239万 | +2.43% | 15.73 | 0.4 |
07/02 | 2,127 | 2,149 | 2,119 | 2,137 | +0.05% | 21,500 | 765億8416万 | +3.89% | 15.93 | 0.41 |