株価チャート
2019/06/28~2019/11/25
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 |
11/25 | 2,319 | 2,340 | 2,303 | 2,331 | +1.97% | 310,900 | 1732億6872万 | +1.17% | 18.41 | 1.31 |
11/22 | 2,274 | 2,308 | 2,268 | 2,286 | +1.42% | 357,500 | 1699億2376万 | -0.61% | 18.05 | 1.29 |
11/21 | 2,249 | 2,277 | 2,213 | 2,254 | -0.27% | 385,800 | 1675億4513万 | -1.91% | 17.8 | 1.27 |
11/20 | 2,206 | 2,264 | 2,202 | 2,260 | +0.53% | 428,700 | 1679億9112万 | -1.57% | 17.85 | 1.27 |
11/19 | 2,303 | 2,306 | 2,242 | 2,248 | -3.31% | 564,500 | 1670億9913万 | -1.92% | 17.75 | 1.26 |
11/18 | 2,283 | 2,338 | 2,275 | 2,325 | +1.53% | 466,800 | 1728億2272万 | +1.66% | 18.36 | 1.31 |
11/15 | 2,274 | 2,303 | 2,259 | 2,290 | -0.35% | 436,100 | 1702億2109万 | +0.53% | 18.09 | 1.29 |
11/14 | 2,360 | 2,362 | 2,294 | 2,298 | -3% | 427,900 | 1708億1575万 | +1.14% | 18.15 | 1.29 |
11/13 | 2,382 | 2,389 | 2,331 | 2,369 | -0.13% | 660,000 | 1760億9335万 | +4.73% | 18.71 | 1.33 |
11/12 | 2,283 | 2,378 | 2,187 | 2,372 | +1.85% | 964,400 | 1763億1634万 | +5.42% | 18.73 | 1.33 |
11/11 | 2,330 | 2,373 | 2,325 | 2,329 | +0.09% | 915,000 | 1731億2005万 | +4.02% | 18.39 | 1.31 |
11/08 | 2,349 | 2,370 | 2,316 | 2,327 | +1.09% | 485,400 | 1729億7139万 | +4.3% | 18.38 | 1.31 |
11/07 | 2,271 | 2,319 | 2,257 | 2,302 | +0.61% | 443,100 | 1711億1308万 | +3.51% | 18.18 | 1.29 |
11/06 | 2,273 | 2,307 | 2,256 | 2,288 | +1.51% | 385,500 | 1700億7243万 | +3.3% | 18.07 | 1.29 |
11/05 | 2,301 | 2,330 | 2,246 | 2,254 | +0.27% | 698,400 | 1675億4513万 | +2.22% | 17.8 | 1.27 |
11/01 | 2,246 | 2,257 | 2,222 | 2,248 | -2.89% | 667,900 | 1670億9913万 | +2.27% | 17.75 | 1.26 |
10/31 | 2,304 | 2,320 | 2,279 | 2,315 | +0.3% | 557,400 | 1720億7940万 | +5.8% | 18.28 | 1.3 |
10/30 | 2,390 | 2,393 | 2,285 | 2,308 | -3.91% | 786,500 | 1715億5907万 | +6.07% | 18.23 | 1.3 |
10/29 | 2,391 | 2,402 | 2,373 | 2,402 | +1.65% | 350,900 | 1785億4631万 | +10.9% | 18.97 | 1.35 |
10/28 | 2,354 | 2,371 | 2,342 | 2,363 | +1.29% | 279,800 | 1756億4735万 | +9.75% | 18.66 | 1.33 |
10/25 | 2,339 | 2,357 | 2,309 | 2,333 | -0.17% | 332,500 | 1734億1738万 | +8.92% | 18.43 | 1.31 |
10/24 | 2,300 | 2,343 | 2,296 | 2,337 | +2.5% | 490,900 | 1737億1471万 | +9.46% | 18.46 | 1.31 |
10/23 | 2,269 | 2,289 | 2,252 | 2,280 | +1.24% | 247,200 | 1694億7777万 | +7.19% | 18.01 | 1.28 |
10/21 | 2,250 | 2,257 | 2,226 | 2,252 | +0.54% | 252,800 | 1673億9646万 | +6.18% | 17.79 | 1.27 |
10/18 | 2,243 | 2,260 | 2,234 | 2,240 | +0.49% | 378,400 | 1665億447万 | +5.81% | 17.69 | 1.26 |
10/17 | 2,220 | 2,247 | 2,208 | 2,229 | +0.45% | 453,100 | 1656億8682万 | +5.54% | 17.6 | 1.25 |
10/16 | 2,263 | 2,278 | 2,216 | 2,219 | +0.5% | 952,400 | 1649億4349万 | +5.27% | 17.53 | 1.25 |
10/15 | 2,207 | 2,234 | 2,186 | 2,208 | +2.36% | 566,300 | 1641億2584万 | +5.04% | 17.44 | 1.24 |
10/11 | 2,150 | 2,169 | 2,136 | 2,157 | +1.7% | 713,900 | 1603億3489万 | +2.96% | 17.04 | 1.21 |
10/10 | 2,110 | 2,131 | 2,086 | 2,121 | 0% | 399,500 | 1576億5892万 | +1.73% | 16.75 | 1.19 |
10/09 | 2,085 | 2,130 | 2,083 | 2,121 | -0.28% | 345,600 | 1576億5892万 | +2.12% | 16.75 | 1.19 |
10/08 | 2,082 | 2,144 | 2,082 | 2,127 | +3.6% | 582,500 | 1581億492万 | +2.85% | 16.8 | 1.2 |
10/07 | 2,091 | 2,095 | 2,037 | 2,053 | -0.82% | 351,700 | 1526億432万 | -0.24% | 16.21 | 1.15 |
10/04 | 2,070 | 2,080 | 2,054 | 2,070 | -0.77% | 346,300 | 1538億6797万 | +1.07% | 16.35 | 1.16 |
10/03 | 2,095 | 2,110 | 2,068 | 2,086 | -2.66% | 604,100 | 1550億5729万 | +2.51% | 16.47 | 1.17 |
10/02 | 2,106 | 2,153 | 2,095 | 2,143 | -0.05% | 626,700 | 1592億9423万 | +5.98% | 16.93 | 1.2 |
10/01 | 2,106 | 2,154 | 2,096 | 2,144 | +3.28% | 648,400 | 1593億6857万 | +6.93% | 16.93 | 1.21 |
09/30 | 2,041 | 2,087 | 2,021 | 2,076 | +1.52% | 599,100 | 1543億1397万 | +4.32% | 16.4 | 1.17 |
09/27 | 2,046 | 2,061 | 2,026 | 2,045 | -0.87% | 501,500 | 1520億966万 | +3.54% | 16.15 | 1.15 |
09/26 | 2,053 | 2,111 | 2,053 | 2,063 | +3% | 666,800 | 1533億4765万 | +5.2% | 16.29 | 1.16 |
09/25 | 2,008 | 2,017 | 1,979 | 2,003 | -1.09% | 469,700 | 1488億8770万 | +2.88% | 15.82 | 1.13 |
09/24 | 2,036 | 2,060 | 2,013 | 2,025 | -0.83% | 533,700 | 1505億2302万 | +4.71% | 15.99 | 1.14 |
09/20 | 2,082 | 2,085 | 2,042 | 2,042 | -2.16% | 486,400 | 1517億8667万 | +6.41% | 16.13 | 1.15 |
09/19 | 2,104 | 2,137 | 2,085 | 2,087 | -0.38% | 454,300 | 1551億3162万 | +9.67% | 16.48 | 1.17 |
09/18 | 2,124 | 2,126 | 2,073 | 2,095 | -2.24% | 674,400 | 1557億2628万 | +11.02% | 16.55 | 1.18 |
09/17 | 2,100 | 2,154 | 2,080 | 2,143 | +0.37% | 657,200 | 1592億9423万 | +14.66% | 16.93 | 1.2 |
09/13 | 2,173 | 2,173 | 2,123 | 2,135 | -0.33% | 829,000 | 1586億9958万 | +15.34% | 16.86 | 1.2 |
09/12 | 2,158 | 2,177 | 2,119 | 2,142 | -0.33% | 720,400 | 1592億1990万 | +16.79% | 16.92 | 1.2 |
09/11 | 2,156 | 2,172 | 2,111 | 2,149 | +1.51% | 817,900 | 1597億4023万 | +18.34% | 16.97 | 1.21 |
09/10 | 2,150 | 2,184 | 2,114 | 2,117 | -0.38% | 979,400 | 1573億6159万 | +17.48% | 16.72 | 1.19 |
09/09 | 2,087 | 2,127 | 2,087 | 2,125 | +2.21% | 687,100 | 1579億5625万 | +19.11% | 16.78 | 1.19 |
09/06 | 2,078 | 2,107 | 2,039 | 2,079 | +2.41% | 963,200 | 1545億3696万 | +17.52% | 16.42 | 1.17 |
09/05 | 1,943 | 2,052 | 1,940 | 2,030 | +6.67% | 1,164,000 | 1508億9468万 | +15.21% | 16.03 | 1.14 |
09/04 | 1,888 | 1,918 | 1,877 | 1,903 | -0.37% | 380,400 | 1414億5447万 | +8.31% | 15.03 | 1.07 |
09/03 | 1,878 | 1,932 | 1,872 | 1,910 | +0.47% | 500,100 | 1419億7479万 | +8.65% | 15.08 | 1.07 |
09/02 | 1,866 | 1,925 | 1,864 | 1,901 | +0.42% | 525,400 | 1413億580万 | +8.13% | 15.01 | 1.07 |
08/30 | 1,820 | 1,911 | 1,811 | 1,893 | +5.99% | 933,600 | 1407億1114万 | +7.56% | 14.95 | 1.06 |
08/29 | 1,781 | 1,812 | 1,776 | 1,786 | +1.42% | 371,600 | 1327億5758万 | +1.25% | 14.11 | 1 |
08/28 | 1,755 | 1,776 | 1,740 | 1,761 | +0.23% | 412,300 | 1308億9927万 | -0.56% | 13.91 | 0.99 |
08/27 | 1,728 | 1,770 | 1,701 | 1,757 | +1.91% | 389,200 | 1306億194万 | -1.01% | 13.88 | 0.99 |
08/26 | 1,680 | 1,740 | 1,680 | 1,724 | -1.43% | 568,800 | 1281億4898万 | -3.09% | 13.62 | 0.97 |
08/23 | 1,706 | 1,761 | 1,706 | 1,749 | +2.82% | 500,900 | 1300億729万 | -1.91% | 13.81 | 0.98 |
08/22 | 1,705 | 1,708 | 1,668 | 1,701 | -0.64% | 465,400 | 1264億3933万 | -4.65% | 13.43 | 0.96 |
08/21 | 1,670 | 1,738 | 1,663 | 1,712 | +0.88% | 514,700 | 1272億5699万 | -4.3% | 13.52 | 0.96 |
08/20 | 1,683 | 1,708 | 1,681 | 1,697 | +1.25% | 261,100 | 1261億4200万 | -5.41% | 13.4 | 0.95 |
08/19 | 1,681 | 1,695 | 1,667 | 1,676 | +1.51% | 228,900 | 1245億8102万 | -6.89% | 13.24 | 0.94 |
08/16 | 1,635 | 1,657 | 1,626 | 1,651 | -0.42% | 237,300 | 1227億2271万 | -8.63% | 13.04 | 0.93 |
08/15 | 1,610 | 1,658 | 1,606 | 1,658 | -0.66% | 312,200 | 1232億4304万 | -8.55% | 13.09 | 0.93 |
08/14 | 1,687 | 1,697 | 1,658 | 1,669 | +1.34% | 427,500 | 1240億6070万 | -8.3% | 13.18 | 0.94 |
08/13 | 1,662 | 1,668 | 1,621 | 1,647 | -3.23% | 402,400 | 1224億2539万 | -9.85% | 13.01 | 0.93 |
08/09 | 1,708 | 1,718 | 1,692 | 1,702 | +0.18% | 387,900 | 1265億1366万 | -7.3% | 13.44 | 0.96 |
08/08 | 1,687 | 1,727 | 1,681 | 1,699 | -0.59% | 439,400 | 1262億9067万 | -7.71% | 13.42 | 0.96 |
08/07 | 1,769 | 1,772 | 1,673 | 1,709 | -4.42% | 797,300 | 1270億3399万 | -7.47% | 13.5 | 0.96 |
08/06 | 1,793 | 1,809 | 1,676 | 1,788 | +6.87% | 1,279,100 | 1329億625万 | -3.56% | 14.12 | 1.01 |
08/05 | 1,719 | 1,738 | 1,643 | 1,673 | -4.51% | 888,200 | 1243億5803万 | -10.01% | 13.21 | 0.94 |
08/02 | 1,812 | 1,827 | 1,724 | 1,752 | -7.35% | 608,600 | 1302億3028万 | -6.01% | 13.84 | 0.98 |
08/01 | 1,886 | 1,897 | 1,844 | 1,891 | -0.84% | 412,100 | 1405億6248万 | +1.29% | 14.93 | 1.06 |
07/31 | 1,920 | 1,931 | 1,904 | 1,907 | -1.5% | 355,600 | 1417億5180万 | +2.42% | 15.06 | 1.07 |
07/30 | 1,927 | 1,962 | 1,916 | 1,936 | +1.2% | 308,200 | 1439億744万 | +4.31% | 15.29 | 1.09 |
07/29 | 1,932 | 1,932 | 1,902 | 1,913 | -1.85% | 286,900 | 1421億9779万 | +3.41% | 15.11 | 1.08 |
07/26 | 1,967 | 1,968 | 1,936 | 1,949 | -1.81% | 336,900 | 1448億7376万 | +5.64% | 15.39 | 1.1 |
07/25 | 1,992 | 2,008 | 1,961 | 1,985 | +0.61% | 652,200 | 1475億4972万 | +7.94% | 15.68 | 1.12 |
07/24 | 1,899 | 2,004 | 1,889 | 1,973 | +5.56% | 1,092,300 | 1466億5773万 | +7.76% | 15.58 | 1.11 |
07/23 | 1,842 | 1,879 | 1,830 | 1,869 | +1.63% | 251,900 | 1389億2717万 | +2.52% | 14.76 | 1.05 |
07/22 | 1,840 | 1,864 | 1,831 | 1,839 | +0.71% | 275,600 | 1366億5444万 | +1.04% | 14.52 | 1.03 |
07/19 | 1,769 | 1,834 | 1,759 | 1,826 | +2.99% | 360,500 | 1356億8843万 | +0.38% | 14.42 | 1.03 |
07/18 | 1,811 | 1,813 | 1,765 | 1,773 | -3.27% | 329,100 | 1317億5004万 | -2.48% | 14 | 1 |
07/17 | 1,847 | 1,856 | 1,829 | 1,833 | -0.43% | 215,700 | 1362億859万 | +0.71% | 14.47 | 1.03 |
07/16 | 1,847 | 1,865 | 1,835 | 1,841 | -0.27% | 244,200 | 1368億306万 | +1.15% | 14.54 | 1.03 |
07/12 | 1,858 | 1,865 | 1,835 | 1,846 | -0.22% | 345,100 | 1371億7461万 | +1.54% | 14.57 | 1.04 |
07/11 | 1,795 | 1,853 | 1,795 | 1,850 | +3.01% | 393,400 | 1374億7184万 | +1.98% | 14.61 | 1.04 |
07/10 | 1,814 | 1,816 | 1,792 | 1,796 | -2.07% | 451,000 | 1334億5915万 | -0.66% | 14.18 | 1.01 |
07/09 | 1,838 | 1,866 | 1,823 | 1,834 | -0.05% | 364,600 | 1362億8290万 | +1.61% | 14.48 | 1.03 |
07/08 | 1,880 | 1,881 | 1,828 | 1,835 | -1.98% | 421,400 | 1363億5721万 | +2.06% | 14.49 | 1.03 |
07/05 | 1,859 | 1,882 | 1,849 | 1,872 | +1.52% | 318,900 | 1391億665万 | +4.64% | 14.78 | 1.05 |
07/04 | 1,846 | 1,853 | 1,838 | 1,844 | +0.44% | 185,600 | 1370億2599万 | +3.6% | 14.56 | 1.04 |
07/03 | 1,876 | 1,876 | 1,822 | 1,836 | -3.27% | 516,700 | 1364億3152万 | +3.55% | 14.5 | 1.03 |
07/02 | 1,879 | 1,903 | 1,869 | 1,898 | -0.26% | 421,900 | 1410億3868万 | +7.47% | 14.99 | 1.07 |
07/01 | 1,852 | 1,918 | 1,851 | 1,903 | +5.78% | 654,900 | 1414億1023万 | +8.37% | 15.02 | 1.07 |
06/28 | 1,802 | 1,819 | 1,778 | 1,799 | -1.53% | 479,900 | 1336億8208万 | +3.09% | 14.2 | 1.01 |