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 | 914 | 916 | 890 | 892 | -1.76% | 257,400 | 635億7365万 | +0.45% | 26.91 | 1.32 |
| 11/13 | 930 | 930 | 907 | 908 | -2.58% | 255,400 | 647億1398万 | +2.71% | 27.39 | 1.34 |
| 11/12 | 922 | 933 | 916 | 932 | +0.76% | 235,800 | 664億2448万 | +5.91% | 28.12 | 1.38 |
| 11/11 | 949 | 951 | 922 | 925 | -2.01% | 388,800 | 659億2559万 | +5.71% | 27.91 | 1.37 |
| 11/08 | 941 | 961 | 936 | 944 | +1.83% | 732,900 | 672億7973万 | +8.38% | 28.48 | 1.4 |
| 11/07 | 919 | 929 | 911 | 927 | +0.76% | 329,800 | 660億6813万 | +6.92% | 27.97 | 1.37 |
| 11/06 | 916 | 925 | 913 | 920 | +1.32% | 280,300 | 655億6923万 | +6.6% | 27.76 | 1.36 |
| 11/05 | 910 | 935 | 903 | 908 | +2.25% | 602,500 | 647億1398万 | +5.7% | 27.39 | 1.34 |
| 11/01 | 870 | 898 | 866 | 888 | -1.33% | 518,000 | 632億8856万 | +3.62% | 26.79 | 1.31 |
| 10/31 | 902 | 912 | 892 | 900 | -0.33% | 420,100 | 641億4381万 | +5.26% | 27.15 | 1.33 |
| 10/30 | 918 | 918 | 895 | 903 | -1.31% | 383,000 | 643億5763万 | +5.86% | 27.24 | 1.34 |
| 10/29 | 908 | 922 | 901 | 915 | +1.33% | 475,600 | 652億1288万 | +7.65% | 27.61 | 1.35 |
| 10/28 | 904 | 906 | 892 | 903 | +0.56% | 311,200 | 643億5763万 | +6.61% | 27.24 | 1.34 |
| 10/25 | 878 | 898 | 872 | 898 | +1.7% | 452,800 | 640億127万 | +6.52% | 27.09 | 1.33 |
| 10/24 | 907 | 910 | 877 | 883 | -2.54% | 618,900 | 629億3221万 | +4.99% | 26.64 | 1.31 |
| 10/23 | 881 | 906 | 880 | 906 | +3.19% | 515,700 | 645億7144万 | +7.86% | 27.33 | 1.34 |
| 10/21 | 878 | 889 | 878 | 878 | -0.57% | 256,100 | 625億7585万 | +4.9% | 26.49 | 1.3 |
| 10/18 | 861 | 898 | 860 | 883 | +3.03% | 905,000 | 629億3221万 | +5.75% | 26.64 | 1.31 |
| 10/17 | 857 | 865 | 846 | 857 | +0.12% | 334,100 | 610億7916万 | +2.88% | 25.86 | 1.27 |
| 10/16 | 877 | 892 | 853 | 856 | -0.12% | 696,700 | 610億789万 | +3.01% | 25.83 | 1.27 |
| 10/15 | 850 | 877 | 850 | 857 | +1.9% | 599,800 | 610億7916万 | +3.5% | 25.86 | 1.27 |
| 10/11 | 827 | 842 | 824 | 841 | +2.44% | 295,400 | 599億3883万 | +1.82% | 25.37 | 1.24 |
| 10/10 | 816 | 825 | 808 | 821 | -0.36% | 205,100 | 585億1341万 | -0.24% | 24.77 | 1.21 |
| 10/09 | 809 | 826 | 805 | 824 | +0.49% | 183,900 | 587億2722万 | +0.49% | 24.86 | 1.22 |
| 10/08 | 811 | 825 | 811 | 820 | +1.74% | 213,900 | 584億4214万 | +0.37% | 24.74 | 1.21 |
| 10/07 | 806 | 809 | 799 | 806 | 0% | 175,000 | 574億4435万 | -0.98% | 24.32 | 1.19 |
| 10/04 | 805 | 811 | 793 | 806 | +0.12% | 250,400 | 574億4435万 | -0.62% | 24.32 | 1.19 |
| 10/03 | 816 | 816 | 802 | 805 | -3.82% | 297,200 | 573億7308万 | -0.37% | 24.29 | 1.19 |
| 10/02 | 821 | 837 | 815 | 837 | +0.48% | 204,000 | 596億5375万 | +3.98% | 25.25 | 1.24 |
| 10/01 | 832 | 843 | 831 | 833 | +0.85% | 303,400 | 593億6866万 | +4% | 25.13 | 1.23 |
| 09/30 | 820 | 839 | 819 | 826 | -0.12% | 268,800 | 588億6977万 | +3.51% | 24.92 | 1.22 |
| 09/27 | 850 | 850 | 821 | 827 | -2.71% | 358,000 | 589億4104万 | +4.03% | 24.95 | 1.22 |
| 09/26 | 855 | 867 | 850 | 850 | +0.95% | 414,800 | 605億8027万 | +7.32% | 25.65 | 1.26 |
| 09/25 | 849 | 849 | 839 | 842 | -0.59% | 236,500 | 600億1010万 | +6.72% | 25.4 | 1.25 |
| 09/24 | 825 | 856 | 825 | 847 | +1.8% | 406,400 | 603億6646万 | +7.76% | 25.55 | 1.25 |
| 09/20 | 827 | 834 | 821 | 832 | +0.73% | 316,200 | 592億9739万 | +6.39% | 25.1 | 1.23 |
| 09/19 | 829 | 840 | 820 | 826 | +0.24% | 381,600 | 588億6977万 | +5.9% | 24.92 | 1.22 |
| 09/18 | 845 | 845 | 817 | 824 | -2.6% | 474,500 | 587億2722万 | +5.91% | 24.86 | 1.22 |
| 09/17 | 840 | 866 | 837 | 846 | +0.24% | 548,100 | 602億9518万 | +9.16% | 25.52 | 1.25 |
| 09/13 | 846 | 850 | 832 | 844 | +0.96% | 598,300 | 601億5264万 | +9.18% | 25.46 | 1.25 |
| 09/12 | 850 | 857 | 836 | 836 | +0.12% | 607,000 | 595億8248万 | +8.43% | 25.22 | 1.24 |
| 09/11 | 829 | 840 | 824 | 835 | +2.08% | 592,400 | 595億1120万 | +8.58% | 25.19 | 1.23 |
| 09/10 | 811 | 822 | 809 | 818 | +1.49% | 327,700 | 582億9960万 | +6.51% | 24.68 | 1.21 |
| 09/09 | 800 | 813 | 797 | 806 | +0.62% | 343,000 | 574億4435万 | +4.95% | 24.32 | 1.19 |
| 09/06 | 814 | 818 | 800 | 801 | +0.5% | 538,800 | 570億8799万 | +4.03% | 24.17 | 1.18 |
| 09/05 | 767 | 802 | 767 | 797 | +5.56% | 777,600 | 568億291万 | +3.24% | 24.05 | 1.18 |
| 09/04 | 756 | 763 | 750 | 755 | -0.4% | 229,700 | 538億953万 | -2.45% | 22.78 | 1.12 |
| 09/03 | 750 | 768 | 747 | 758 | +1.34% | 276,300 | 540億2334万 | -2.7% | 22.87 | 1.12 |
| 09/02 | 753 | 758 | 747 | 748 | 0% | 219,200 | 533億1064万 | -4.59% | 22.57 | 1.11 |
| 08/30 | 729 | 754 | 729 | 748 | +3.6% | 372,200 | 533億1064万 | -5.79% | 22.57 | 1.11 |
| 08/29 | 729 | 735 | 719 | 722 | -0.96% | 267,700 | 514億5759万 | -10.42% | 21.78 | 1.07 |
| 08/28 | 736 | 738 | 728 | 729 | -0.95% | 214,400 | 519億5649万 | -10.88% | 21.99 | 1.08 |
| 08/27 | 734 | 745 | 731 | 736 | +1.1% | 304,100 | 524億5538万 | -11.22% | 22.21 | 1.09 |
| 08/26 | 748 | 749 | 723 | 728 | -4.21% | 715,100 | 518億8522万 | -13.23% | 21.96 | 1.08 |
| 08/23 | 755 | 762 | 751 | 760 | +0.66% | 190,500 | 541億6589万 | -10.59% | 22.93 | 1.12 |
| 08/22 | 760 | 765 | 753 | 755 | -0.66% | 241,800 | 538億953万 | -12.11% | 22.78 | 1.12 |
| 08/21 | 768 | 768 | 756 | 760 | -1.55% | 255,300 | 541億6589万 | -12.54% | 22.93 | 1.12 |
| 08/20 | 767 | 772 | 760 | 772 | +1.31% | 271,800 | 550億2114万 | -12.17% | 23.29 | 1.14 |
| 08/19 | 770 | 774 | 759 | 762 | +0.26% | 285,200 | 543億843万 | -14.29% | 22.99 | 1.13 |
| 08/16 | 754 | 761 | 743 | 760 | -0.52% | 324,500 | 541億6589万 | -15.56% | 22.93 | 1.12 |
| 08/15 | 755 | 765 | 747 | 764 | -1.67% | 494,900 | 544億5097万 | -16.04% | 23.05 | 1.13 |
| 08/14 | 785 | 787 | 766 | 777 | +0.91% | 294,700 | 553億7749万 | -15.54% | 23.44 | 1.15 |
| 08/13 | 761 | 774 | 756 | 770 | -1.16% | 441,300 | 548億7860万 | -17.2% | 23.23 | 1.14 |
| 08/09 | 804 | 804 | 779 | 779 | -1.77% | 485,800 | 555億2003万 | -17.3% | 23.5 | 1.15 |
| 08/08 | 795 | 807 | 779 | 793 | +0.38% | 555,800 | 565億1783万 | -16.79% | 23.93 | 1.17 |
| 08/07 | 801 | 805 | 786 | 790 | -2.35% | 753,600 | 563億401万 | -17.96% | 23.83 | 1.17 |
| 08/06 | 794 | 809 | 781 | 809 | -1.82% | 729,100 | 576億5816万 | -16.94% | 24.41 | 1.2 |
| 08/05 | 829 | 829 | 800 | 824 | -2.02% | 852,200 | 587億2722万 | -16.43% | 24.86 | 1.22 |
| 08/02 | 840 | 850 | 831 | 841 | -1.87% | 773,400 | 599億3883万 | -15.56% | 25.37 | 1.24 |
| 08/01 | 853 | 865 | 849 | 857 | -0.12% | 697,400 | 610億7916万 | -14.9% | 25.86 | 1.27 |
| 07/31 | 864 | 866 | 843 | 858 | -1.27% | 1,340,500 | 611億5044万 | -15.63% | 25.89 | 1.27 |
| 07/30 | 880 | 892 | 866 | 869 | -1.25% | 1,611,400 | 619億3442万 | -15.38% | 26.22 | 1.29 |
| 07/29 | 938 | 945 | 865 | 880 | -13.13% | 3,353,300 | 627億1840万 | -15.06% | 26.55 | 1.3 |
| 07/26 | 1,035 | 1,035 | 986 | 1,013 | -2.22% | 880,600 | 721億9743万 | -3.06% | 30.56 | 1.5 |
| 07/25 | 1,031 | 1,045 | 1,016 | 1,036 | +0.88% | 532,800 | 738億3666万 | -1.33% | 31.26 | 1.53 |
| 07/24 | 1,022 | 1,040 | 1,015 | 1,027 | +2.09% | 815,100 | 731億9522万 | -2.47% | 30.99 | 1.52 |
| 07/23 | 991 | 1,032 | 986 | 1,006 | +1.93% | 697,900 | 716億9853万 | -4.73% | 30.35 | 1.49 |
| 07/22 | 992 | 1,002 | 981 | 987 | -0.9% | 409,900 | 703億4438万 | -6.97% | 29.78 | 1.46 |
| 07/19 | 990 | 1,006 | 986 | 996 | +1.84% | 400,200 | 709億8582万 | -6.65% | 30.05 | 1.47 |
| 07/18 | 1,006 | 1,006 | 975 | 978 | -3.36% | 460,200 | 697億294万 | -8.68% | 29.51 | 1.45 |
| 07/17 | 1,007 | 1,019 | 1,000 | 1,012 | -0.1% | 324,700 | 721億2616万 | -6.12% | 30.53 | 1.5 |
| 07/16 | 1,010 | 1,015 | 1,000 | 1,013 | -0.88% | 331,900 | 721億9743万 | -6.46% | 30.56 | 1.5 |
| 07/12 | 1,037 | 1,041 | 1,022 | 1,022 | -0.49% | 260,300 | 728億3887万 | -6.15% | 30.83 | 1.51 |
| 07/11 | 1,012 | 1,034 | 1,010 | 1,027 | +1.08% | 213,200 | 731億9522万 | -6.21% | 30.99 | 1.52 |
| 07/10 | 1,010 | 1,024 | 1,000 | 1,016 | +0.1% | 353,500 | 724億1124万 | -7.55% | 30.65 | 1.5 |
| 07/09 | 1,034 | 1,034 | 1,013 | 1,015 | -2.22% | 321,100 | 723億3997万 | -8.23% | 30.62 | 1.5 |
| 07/08 | 1,056 | 1,056 | 1,037 | 1,038 | -1.42% | 277,000 | 739億7920万 | -6.4% | 31.32 | 1.53 |
| 07/05 | 1,069 | 1,073 | 1,046 | 1,053 | -0.75% | 234,300 | 750億4826万 | -5.22% | 31.77 | 1.56 |
| 07/04 | 1,055 | 1,073 | 1,038 | 1,061 | +1.14% | 535,900 | 756億1843万 | -4.59% | 32.01 | 1.57 |
| 07/03 | 1,058 | 1,058 | 1,031 | 1,049 | -1.59% | 748,900 | 747億6318万 | -5.92% | 31.65 | 1.55 |
| 07/02 | 1,103 | 1,105 | 1,051 | 1,066 | -2.74% | 838,900 | 759億7479万 | -4.48% | 32.16 | 1.58 |
| 07/01 | 1,118 | 1,129 | 1,089 | 1,096 | +0.27% | 571,700 | 781億1291万 | -1.7% | 33.07 | 1.62 |
| 06/28 | 1,105 | 1,106 | 1,081 | 1,093 | -1.8% | 331,000 | 778億9910万 | -1.8% | 32.98 | 1.62 |
| 06/27 | 1,098 | 1,113 | 1,094 | 1,113 | +1.64% | 382,900 | 793億2452万 | +0.09% | 33.58 | 1.65 |
| 06/26 | 1,105 | 1,111 | 1,090 | 1,095 | -1.08% | 332,300 | 780億4164万 | -1.08% | 33.04 | 1.62 |
| 06/25 | 1,101 | 1,124 | 1,101 | 1,107 | +0.45% | 417,900 | 788億9689万 | +0.09% | 33.4 | 1.64 |
| 06/24 | 1,114 | 1,128 | 1,099 | 1,102 | -1.08% | 418,700 | 785億4054万 | -0.09% | 33.25 | 1.63 |
| 06/21 | 1,136 | 1,153 | 1,113 | 1,114 | -0.8% | 986,600 | 793億9579万 | +1.46% | 33.61 | 1.65 |
| 06/20 | 1,124 | 1,130 | 1,098 | 1,123 | +0.27% | 367,400 | 800億3723万 | +2.74% | 33.88 | 1.66 |
| 06/19 | 1,126 | 1,126 | 1,084 | 1,120 | +1.54% | 510,300 | 798億2341万 | +3.32% | 33.79 | 1.66 |
