株価チャート
2019/07/03~2019/11/28
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 |
11/28 | 762 | 767 | 750 | 751 | -1.31% | 29,200 | 213億2301万 | +2.32% | 17.17 | 0.36 |
11/27 | 747 | 762 | 741 | 761 | +3.12% | 37,600 | 216億694万 | +4.1% | 17.4 | 0.37 |
11/26 | 739 | 747 | 736 | 738 | +1.1% | 63,900 | 209億5390万 | +1.51% | 16.88 | 0.36 |
11/25 | 728 | 732 | 725 | 730 | +1.96% | 21,400 | 207億2676万 | +0.69% | 16.69 | 0.35 |
11/22 | 725 | 726 | 715 | 716 | -0.83% | 43,800 | 203億2926万 | -0.83% | 16.37 | 0.35 |
11/21 | 729 | 733 | 712 | 722 | -0.96% | 32,700 | 204億9962万 | +0.14% | 16.51 | 0.35 |
11/20 | 711 | 730 | 711 | 729 | +2.1% | 59,900 | 206億9837万 | +1.53% | 16.67 | 0.35 |
11/19 | 718 | 718 | 712 | 714 | -1.52% | 21,800 | 202億7248万 | -0.14% | 16.33 | 0.34 |
11/18 | 743 | 743 | 723 | 725 | -1.63% | 50,800 | 205億8480万 | +1.83% | 16.58 | 0.35 |
11/15 | 735 | 742 | 733 | 737 | -0.14% | 44,600 | 209億2551万 | +3.95% | 16.85 | 0.36 |
11/14 | 745 | 746 | 732 | 738 | -1.07% | 56,900 | 209億5390万 | +4.68% | 16.88 | 0.36 |
11/13 | 767 | 767 | 742 | 746 | -2.74% | 47,200 | 211億8105万 | +6.42% | 17.06 | 0.36 |
11/12 | 742 | 768 | 740 | 767 | +2.68% | 55,900 | 217億7730万 | +10.2% | 17.54 | 0.37 |
11/11 | 764 | 764 | 743 | 747 | -2.23% | 49,500 | 212億944万 | +8.26% | 17.08 | 0.36 |
11/08 | 755 | 769 | 750 | 764 | +1.06% | 77,500 | 216億9212万 | +11.37% | 17.47 | 0.37 |
11/07 | 764 | 766 | 749 | 756 | -0.66% | 66,000 | 214億6497万 | +10.85% | 17.29 | 0.36 |
11/06 | 770 | 771 | 760 | 761 | +0.13% | 58,800 | 216億694万 | +12.41% | 17.4 | 0.37 |
11/05 | 763 | 766 | 751 | 760 | +1.6% | 109,100 | 215億7855万 | +13.1% | 17.38 | 0.37 |
11/01 | 735 | 748 | 727 | 748 | +1.77% | 72,200 | 212億3783万 | +11.98% | 17.11 | 0.36 |
10/31 | 732 | 735 | 722 | 735 | +0.82% | 71,600 | 208億6873万 | +10.53% | 16.81 | 0.35 |
10/30 | 710 | 729 | 706 | 729 | +2.82% | 100,000 | 206億9837万 | +10.12% | 16.67 | 0.35 |
10/29 | 700 | 710 | 698 | 709 | +2.16% | 63,600 | 201億3051万 | +7.42% | 16.21 | 0.34 |
10/28 | 689 | 696 | 687 | 694 | +1.17% | 33,800 | 197億462万 | +5.47% | 15.87 | 0.33 |
10/25 | 688 | 691 | 682 | 686 | 0% | 62,400 | 194億7748万 | +4.57% | 15.69 | 0.33 |
10/24 | 682 | 687 | 678 | 686 | +1.48% | 43,300 | 194億7748万 | +4.73% | 15.69 | 0.33 |
10/23 | 677 | 677 | 670 | 676 | +1.05% | 53,700 | 191億9355万 | +3.36% | 15.46 | 0.33 |
10/21 | 669 | 672 | 664 | 669 | -0.15% | 34,100 | 189億9480万 | +2.29% | 15.3 | 0.32 |
10/18 | 677 | 688 | 669 | 670 | -0.45% | 29,400 | 190億2319万 | +2.6% | 15.32 | 0.32 |
10/17 | 675 | 681 | 666 | 673 | -0.3% | 54,100 | 191億837万 | +3.06% | 15.39 | 0.32 |
10/16 | 677 | 681 | 670 | 675 | +1.35% | 42,500 | 191億6516万 | +3.53% | 15.44 | 0.33 |
10/15 | 655 | 673 | 653 | 666 | +3.26% | 77,300 | 189億962万 | +2.46% | 15.23 | 0.32 |
10/11 | 654 | 655 | 643 | 645 | -0.15% | 46,100 | 183億1337万 | -0.46% | 14.75 | 0.31 |
10/10 | 650 | 652 | 640 | 646 | -0.31% | 58,000 | 183億4176万 | -0.15% | 14.77 | 0.31 |
10/09 | 633 | 653 | 627 | 648 | +1.25% | 52,700 | 183億9855万 | +0.31% | 14.82 | 0.31 |
10/08 | 630 | 643 | 630 | 640 | +1.59% | 74,300 | 181億7141万 | -0.62% | 14.64 | 0.31 |
10/07 | 627 | 632 | 619 | 630 | +0.8% | 59,100 | 178億8748万 | -2.02% | 14.41 | 0.3 |
10/04 | 625 | 627 | 619 | 625 | +0.16% | 44,900 | 177億4551万 | -2.65% | 14.29 | 0.3 |
10/03 | 628 | 628 | 619 | 624 | -2.65% | 63,200 | 177億1712万 | -2.65% | 14.27 | 0.3 |
10/02 | 640 | 645 | 636 | 641 | -1.08% | 52,600 | 181億9980万 | 0% | 14.66 | 0.31 |
10/01 | 639 | 653 | 639 | 648 | +2.21% | 61,000 | 183億9855万 | +1.41% | 14.82 | 0.31 |
09/30 | 645 | 645 | 630 | 634 | -2.01% | 79,600 | 180億105万 | -0.63% | 14.5 | 0.31 |
09/27 | 657 | 657 | 643 | 647 | -3% | 62,000 | 183億7016万 | +1.41% | 14.8 | 0.31 |
09/26 | 666 | 673 | 655 | 667 | +1.37% | 62,900 | 189億3801万 | +4.87% | 15.25 | 0.32 |
09/25 | 663 | 663 | 653 | 658 | -0.75% | 32,300 | 186億8248万 | +3.79% | 15.05 | 0.32 |
09/24 | 670 | 672 | 659 | 663 | -1.04% | 67,300 | 188億2444万 | +4.91% | 15.16 | 0.32 |
09/20 | 660 | 673 | 650 | 670 | +1.82% | 103,900 | 190億2319万 | +6.35% | 15.32 | 0.32 |
09/19 | 656 | 671 | 656 | 658 | +0.46% | 55,400 | 186億8248万 | +4.78% | 15.05 | 0.32 |
09/18 | 667 | 667 | 642 | 655 | -1.21% | 82,600 | 185億9730万 | +4.47% | 14.98 | 0.32 |
09/17 | 670 | 670 | 662 | 663 | -0.3% | 67,400 | 188億2444万 | +5.91% | 15.16 | 0.32 |
09/13 | 662 | 666 | 655 | 665 | +0.45% | 73,900 | 188億8123万 | +6.57% | 15.21 | 0.32 |
09/12 | 665 | 671 | 660 | 662 | +0.15% | 78,300 | 187億9605万 | +6.09% | 15.14 | 0.32 |
09/11 | 660 | 665 | 651 | 661 | +0.3% | 85,400 | 187億6766万 | +6.1% | 15.12 | 0.32 |
09/10 | 643 | 659 | 641 | 659 | +3.13% | 62,300 | 187億1087万 | +5.78% | 15.07 | 0.32 |
09/09 | 648 | 649 | 629 | 639 | -0.62% | 61,300 | 181億4301万 | +2.57% | 14.61 | 0.31 |
09/06 | 621 | 647 | 621 | 643 | +4.55% | 106,800 | 182億5658万 | +3.04% | 14.71 | 0.31 |
09/05 | 614 | 628 | 614 | 615 | +1.15% | 108,300 | 174億6159万 | -1.91% | 14.06 | 0.3 |
09/04 | 615 | 615 | 600 | 608 | -1.14% | 54,000 | 172億6284万 | -3.65% | 13.9 | 0.29 |
09/03 | 613 | 620 | 610 | 615 | +0.49% | 39,800 | 174億6159万 | -3.15% | 14.06 | 0.3 |
09/02 | 622 | 622 | 610 | 612 | -1.45% | 53,600 | 173億7641万 | -4.38% | 14 | 0.3 |
08/30 | 611 | 622 | 611 | 621 | +3.33% | 109,500 | 176億3194万 | -3.57% | 14.2 | 0.3 |
08/29 | 606 | 611 | 595 | 601 | -0.5% | 91,900 | 170億6409万 | -7.4% | 13.74 | 0.29 |
08/28 | 611 | 614 | 602 | 604 | -1.15% | 49,000 | 171億4926万 | -7.79% | 13.81 | 0.29 |
08/27 | 606 | 622 | 602 | 611 | +1.66% | 71,500 | 173億4801万 | -7.56% | 13.97 | 0.29 |
08/26 | 605 | 607 | 599 | 601 | -3.38% | 98,200 | 170億6409万 | -9.76% | 13.74 | 0.29 |
08/23 | 624 | 627 | 618 | 622 | +0.65% | 72,100 | 176億6034万 | -7.3% | 14.22 | 0.3 |
08/22 | 619 | 631 | 618 | 618 | +0.98% | 81,500 | 175億4676万 | -8.44% | 14.13 | 0.3 |
08/21 | 614 | 619 | 604 | 612 | -0.33% | 92,400 | 173億7641万 | -9.87% | 14 | 0.3 |
08/20 | 613 | 619 | 604 | 614 | +0.66% | 110,700 | 174億3319万 | -10.36% | 14.04 | 0.3 |
08/19 | 620 | 623 | 608 | 610 | -0.97% | 119,800 | 173億1962万 | -11.59% | 13.95 | 0.29 |
08/16 | 621 | 632 | 611 | 616 | -0.96% | 66,900 | 174億8998万 | -11.49% | 14.09 | 0.3 |
08/15 | 614 | 628 | 612 | 622 | -1.74% | 35,200 | 176億6034万 | -11.4% | 14.22 | 0.3 |
08/14 | 630 | 635 | 623 | 633 | +3.26% | 57,000 | 179億7266万 | -10.59% | 14.48 | 0.31 |
08/13 | 631 | 631 | 613 | 613 | -3.46% | 76,900 | 174億480万 | -14.15% | 14.02 | 0.3 |
08/09 | 656 | 659 | 631 | 635 | -1.7% | 44,100 | 180億2944万 | -12.05% | 14.52 | 0.31 |
08/08 | 649 | 658 | 644 | 646 | -0.46% | 52,600 | 183億4176万 | -11.26% | 14.77 | 0.31 |
08/07 | 654 | 659 | 646 | 649 | -1.22% | 50,700 | 184億2694万 | -11.58% | 14.84 | 0.31 |
08/06 | 622 | 659 | 620 | 657 | +1.55% | 88,700 | 186億5408万 | -11.22% | 15.03 | 0.32 |
08/05 | 675 | 675 | 646 | 647 | -5.13% | 148,800 | 183億7016万 | -13.27% | 14.8 | 0.31 |
08/02 | 706 | 706 | 677 | 682 | -4.21% | 127,600 | 193億6391万 | -9.07% | 15.6 | 0.33 |
08/01 | 708 | 730 | 702 | 712 | 0% | 54,400 | 202億1569万 | -5.57% | 16.28 | 0.34 |
07/31 | 711 | 721 | 709 | 712 | -1.25% | 88,700 | 202億1569万 | -5.7% | 16.28 | 0.34 |
07/30 | 725 | 733 | 710 | 721 | +0.56% | 97,400 | 204億7123万 | -4.76% | 16.49 | 0.35 |
07/29 | 735 | 735 | 714 | 717 | -2.18% | 44,700 | 203億5765万 | -5.53% | 16.4 | 0.35 |
07/26 | 745 | 747 | 729 | 733 | -1.87% | 41,300 | 208億1194万 | -3.81% | 16.76 | 0.35 |
07/25 | 748 | 749 | 736 | 747 | 0% | 27,200 | 212億944万 | -1.84% | 17.08 | 0.36 |
07/24 | 750 | 758 | 745 | 747 | +0.4% | 46,100 | 212億944万 | -1.84% | 17.08 | 0.36 |
07/23 | 738 | 749 | 735 | 744 | +0.81% | 39,100 | 211億2426万 | -2.11% | 17.01 | 0.36 |
07/22 | 728 | 743 | 727 | 738 | +1.51% | 44,000 | 209億5390万 | -3.02% | 16.88 | 0.36 |
07/19 | 716 | 732 | 710 | 727 | +2.25% | 48,900 | 206億4158万 | -4.59% | 16.63 | 0.35 |
07/18 | 735 | 735 | 708 | 711 | -3.53% | 69,200 | 201億8730万 | -6.94% | 16.26 | 0.34 |
07/17 | 747 | 750 | 736 | 737 | -1.07% | 38,100 | 209億2551万 | -4.04% | 16.85 | 0.36 |
07/16 | 753 | 761 | 743 | 745 | -1.06% | 42,900 | 211億5265万 | -3.25% | 17.04 | 0.36 |
07/12 | 766 | 766 | 749 | 753 | -1.7% | 43,200 | 213億7980万 | -2.46% | 17.22 | 0.36 |
07/11 | 756 | 774 | 756 | 766 | +1.32% | 35,800 | 217億4890万 | -0.91% | 17.52 | 0.37 |
07/10 | 764 | 765 | 753 | 756 | -1.82% | 68,800 | 214億6497万 | -2.2% | 17.29 | 0.36 |
07/09 | 791 | 795 | 770 | 770 | -2.9% | 48,900 | 218億6247万 | -0.39% | 17.61 | 0.37 |
07/08 | 795 | 808 | 792 | 793 | -0.13% | 43,600 | 225億1551万 | +2.85% | 18.14 | 0.38 |
07/05 | 800 | 805 | 789 | 794 | 0% | 107,800 | 225億4390万 | +3.39% | 18.16 | 0.38 |
07/04 | 793 | 803 | 792 | 794 | -0.13% | 86,100 | 225億4390万 | +3.93% | 18.16 | 0.38 |
07/03 | 794 | 800 | 788 | 795 | -0.63% | 40,100 | 225億7229万 | +4.33% | 18.18 | 0.38 |