株価チャート
2019/05/24～2019/10/17
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 |
| 10/17 | 1,605 | 1,611 | 1,581 | 1,593 | +1.14% | 1,010,700 | 2006億4421万 | +2.64% | 11.11 | 1.61 |
| 10/16 | 1,605 | 1,608 | 1,570 | 1,575 | -0.13% | 1,179,000 | 1983億7705万 | +1.68% | 10.98 | 1.59 |
| 10/15 | 1,602 | 1,614 | 1,575 | 1,577 | +0.38% | 1,232,400 | 1986億2895万 | +2.14% | 11 | 1.6 |
| 10/11 | 1,551 | 1,579 | 1,539 | 1,571 | +2.55% | 1,311,700 | 1978億7323万 | +2.15% | 10.95 | 1.59 |
| 10/10 | 1,521 | 1,537 | 1,507 | 1,532 | +0.13% | 787,500 | 1929億6104万 | 0% | 10.68 | 1.55 |
| 10/09 | 1,507 | 1,533 | 1,506 | 1,530 | -0.78% | 929,100 | 1927億913万 | +0.13% | 10.67 | 1.55 |
| 10/08 | 1,513 | 1,553 | 1,509 | 1,542 | +3.28% | 1,268,000 | 1942億2057万 | +1.18% | 10.75 | 1.56 |
| 10/07 | 1,513 | 1,520 | 1,483 | 1,493 | -0.86% | 688,100 | 1880億4884万 | -1.78% | 10.41 | 1.51 |
| 10/04 | 1,506 | 1,515 | 1,493 | 1,506 | +0.47% | 882,300 | 1896億8624万 | -0.73% | 10.5 | 1.52 |
| 10/03 | 1,491 | 1,499 | 1,481 | 1,499 | -2.09% | 1,450,900 | 1888億457万 | -0.93% | 10.45 | 1.52 |
| 10/02 | 1,544 | 1,552 | 1,514 | 1,531 | -3.35% | 1,907,200 | 1928億3508万 | +1.39% | 10.68 | 1.55 |
| 10/01 | 1,543 | 1,591 | 1,541 | 1,584 | +3.46% | 1,241,200 | 1995億1063万 | +5.25% | 11.05 | 1.6 |
| 09/30 | 1,533 | 1,557 | 1,524 | 1,531 | -0.58% | 949,400 | 1928億3508万 | +2.07% | 10.68 | 1.55 |
| 09/27 | 1,511 | 1,542 | 1,510 | 1,540 | +1.72% | 1,119,700 | 1939億6867万 | +2.94% | 10.74 | 1.56 |
| 09/26 | 1,532 | 1,564 | 1,511 | 1,514 | +0.53% | 1,291,200 | 1906億9387万 | +1.47% | 10.56 | 1.53 |
| 09/25 | 1,521 | 1,521 | 1,480 | 1,506 | -2.08% | 1,672,400 | 1896億8624万 | +1.21% | 10.5 | 1.52 |
| 09/24 | 1,534 | 1,554 | 1,527 | 1,538 | -0.52% | 1,050,100 | 1937億1676万 | +3.57% | 10.72 | 1.56 |
| 09/20 | 1,581 | 1,585 | 1,544 | 1,546 | -1.78% | 1,276,100 | 1947億2439万 | +4.53% | 10.78 | 1.56 |
| 09/19 | 1,610 | 1,619 | 1,569 | 1,574 | -0.94% | 1,425,300 | 1982億5109万 | +6.86% | 10.98 | 1.59 |
| 09/18 | 1,597 | 1,599 | 1,575 | 1,589 | -0.5% | 1,282,400 | 2001億4040万 | +8.24% | 11.08 | 1.61 |
| 09/17 | 1,585 | 1,604 | 1,571 | 1,597 | -0.62% | 1,116,800 | 2011億4803万 | +9.31% | 11.14 | 1.62 |
| 09/13 | 1,615 | 1,616 | 1,593 | 1,607 | +0.25% | 1,192,000 | 2024億756万 | +10.45% | 11.21 | 1.63 |
| 09/12 | 1,605 | 1,623 | 1,597 | 1,603 | +1.97% | 1,769,400 | 2019億375万 | +10.7% | 11.18 | 1.62 |
| 09/11 | 1,559 | 1,579 | 1,540 | 1,572 | +1.16% | 1,736,100 | 1979億9918万 | +8.94% | 10.96 | 1.59 |
| 09/10 | 1,527 | 1,566 | 1,521 | 1,554 | +3.39% | 1,846,600 | 1957億3202万 | +7.92% | 10.84 | 1.57 |
| 09/09 | 1,468 | 1,506 | 1,467 | 1,503 | +2.95% | 1,481,500 | 1893億838万 | +4.52% | 10.48 | 1.52 |
| 09/06 | 1,450 | 1,463 | 1,434 | 1,460 | +1.46% | 1,684,200 | 1838億9237万 | +1.32% | 10.18 | 1.48 |
| 09/05 | 1,416 | 1,456 | 1,416 | 1,439 | +1.7% | 1,622,400 | 1812億4734万 | -0.55% | 10.03 | 1.46 |
| 09/04 | 1,422 | 1,427 | 1,407 | 1,415 | -1.6% | 939,700 | 1782億2446万 | -2.62% | 9.87 | 1.43 |
| 09/03 | 1,425 | 1,453 | 1,423 | 1,438 | +0.63% | 660,000 | 1811億2139万 | -1.64% | 10.03 | 1.46 |
| 09/02 | 1,445 | 1,455 | 1,414 | 1,429 | -0.83% | 938,800 | 1799億8781万 | -2.79% | 9.96 | 1.45 |
| 08/30 | 1,431 | 1,448 | 1,430 | 1,441 | +2.2% | 1,120,300 | 1814億9925万 | -2.5% | 10.05 | 1.46 |
| 08/29 | 1,432 | 1,436 | 1,394 | 1,410 | +0.36% | 1,103,600 | 1775億9469万 | -5.18% | 9.83 | 1.43 |
| 08/28 | 1,437 | 1,437 | 1,398 | 1,405 | -1.26% | 907,700 | 1769億6492万 | -6.21% | 9.8 | 1.42 |
| 08/27 | 1,428 | 1,447 | 1,422 | 1,423 | +0.64% | 909,300 | 1792億3209万 | -5.57% | 9.92 | 1.44 |
| 08/26 | 1,390 | 1,419 | 1,387 | 1,414 | -2.48% | 1,149,600 | 1780億9850万 | -6.73% | 9.86 | 1.43 |
| 08/23 | 1,431 | 1,462 | 1,426 | 1,450 | +0.9% | 939,400 | 1826億3284万 | -4.79% | 10.11 | 1.47 |
| 08/22 | 1,440 | 1,447 | 1,431 | 1,437 | +0.07% | 595,700 | 1809億9544万 | -6.02% | 10.02 | 1.45 |
| 08/21 | 1,422 | 1,449 | 1,421 | 1,436 | +0.7% | 953,600 | 1808億6948万 | -6.45% | 10.01 | 1.45 |
| 08/20 | 1,417 | 1,435 | 1,413 | 1,426 | +0.99% | 802,700 | 1796億995万 | -7.46% | 9.94 | 1.44 |
| 08/19 | 1,413 | 1,425 | 1,405 | 1,412 | +1.29% | 891,200 | 1778億4660万 | -8.73% | 9.85 | 1.43 |
| 08/16 | 1,400 | 1,400 | 1,382 | 1,394 | -1.06% | 1,020,700 | 1755億7943万 | -10.35% | 9.72 | 1.41 |
| 08/15 | 1,383 | 1,413 | 1,371 | 1,409 | -2.08% | 1,417,600 | 1774億6873万 | -10.25% | 9.83 | 1.43 |
| 08/14 | 1,453 | 1,458 | 1,438 | 1,439 | +1.98% | 1,349,400 | 1812億4734万 | -9.27% | 10.03 | 1.46 |
| 08/13 | 1,399 | 1,419 | 1,391 | 1,411 | -2.08% | 1,429,200 | 1777億2064万 | -11.81% | 9.84 | 1.43 |
| 08/09 | 1,454 | 1,460 | 1,434 | 1,441 | -0.48% | 1,023,300 | 1814億9925万 | -10.83% | 10.05 | 1.46 |
| 08/08 | 1,511 | 1,516 | 1,438 | 1,448 | -2.16% | 2,967,700 | 1823億8093万 | -11.17% | 10.1 | 1.47 |
| 08/07 | 1,526 | 1,528 | 1,471 | 1,480 | -0.34% | 1,257,300 | 1864億1145万 | -10.03% | 10.32 | 1.5 |
| 08/06 | 1,455 | 1,519 | 1,451 | 1,485 | -1.98% | 2,270,100 | 1870億4121万 | -10.6% | 10.36 | 1.5 |
| 08/05 | 1,514 | 1,516 | 1,487 | 1,515 | -2.88% | 1,786,300 | 1908億1982万 | -9.55% | 10.56 | 1.53 |
| 08/02 | 1,554 | 1,562 | 1,533 | 1,560 | -3.35% | 1,553,100 | 1964億8774万 | -7.36% | 10.88 | 1.58 |
| 08/01 | 1,559 | 1,617 | 1,540 | 1,614 | +1.32% | 1,700,500 | 2032億8924万 | -4.44% | 11.25 | 1.63 |
| 07/31 | 1,610 | 1,615 | 1,590 | 1,593 | -2.57% | 1,459,900 | 2006億4421万 | -5.57% | 11.11 | 1.61 |
| 07/30 | 1,670 | 1,675 | 1,626 | 1,635 | +0.12% | 1,052,900 | 2059億3427万 | -3.08% | 11.4 | 1.65 |
| 07/29 | 1,641 | 1,643 | 1,624 | 1,633 | -1.03% | 578,800 | 2056億8236万 | -3.09% | 11.39 | 1.65 |
| 07/26 | 1,640 | 1,651 | 1,630 | 1,650 | -0.72% | 732,500 | 2078億2357万 | -1.96% | 11.51 | 1.67 |
| 07/25 | 1,675 | 1,683 | 1,650 | 1,662 | -0.54% | 701,000 | 2093億3502万 | -1.07% | 11.59 | 1.68 |
| 07/24 | 1,684 | 1,690 | 1,671 | 1,671 | +1.52% | 1,096,000 | 2104億6860万 | -0.3% | 11.65 | 1.69 |
| 07/23 | 1,642 | 1,661 | 1,633 | 1,646 | +0.98% | 1,269,500 | 2073億1976万 | -1.38% | 11.48 | 1.67 |
| 07/22 | 1,621 | 1,637 | 1,615 | 1,630 | +1.62% | 1,107,800 | 2053億450万 | -2.04% | 11.37 | 1.65 |
| 07/19 | 1,585 | 1,618 | 1,584 | 1,604 | +1.33% | 1,218,600 | 2020億2970万 | -3.37% | 11.18 | 1.62 |
| 07/18 | 1,583 | 1,591 | 1,575 | 1,583 | -1% | 1,450,400 | 1993億8468万 | -4.35% | 11.04 | 1.6 |
| 07/17 | 1,595 | 1,615 | 1,585 | 1,599 | +0.31% | 1,227,900 | 2013億9993万 | -3.21% | 11.15 | 1.62 |
| 07/16 | 1,615 | 1,635 | 1,593 | 1,594 | +1.21% | 2,046,400 | 2007億7017万 | -3.22% | 11.12 | 1.61 |
| 07/12 | 1,599 | 1,605 | 1,566 | 1,575 | -1.5% | 2,300,500 | 1983億7705万 | -4.08% | 10.98 | 1.59 |
| 07/11 | 1,596 | 1,620 | 1,567 | 1,599 | -9.81% | 7,338,700 | 2013億9993万 | -2.26% | 11.15 | 1.62 |
| 07/10 | 1,782 | 1,783 | 1,748 | 1,773 | -1.39% | 2,178,600 | 2233億1587万 | +8.84% | 12.36 | 1.79 |
| 07/09 | 1,799 | 1,804 | 1,782 | 1,798 | -0.17% | 924,700 | 2264億6472万 | +11.26% | 12.54 | 1.82 |
| 07/08 | 1,797 | 1,807 | 1,778 | 1,801 | -0.22% | 1,345,300 | 2268億4258万 | +12.7% | 12.56 | 1.82 |
| 07/05 | 1,782 | 1,814 | 1,775 | 1,805 | -0.22% | 2,058,500 | 2273億4639万 | +14.31% | 12.59 | 1.83 |
| 07/04 | 1,841 | 1,842 | 1,789 | 1,809 | -0.77% | 2,311,700 | 2278億5021万 | +15.96% | 12.61 | 1.83 |
| 07/03 | 1,841 | 1,844 | 1,796 | 1,823 | -2.67% | 3,475,400 | 2296億1356万 | +18.15% | 12.71 | 1.84 |
| 07/02 | 1,817 | 1,877 | 1,804 | 1,873 | +2.02% | 2,777,600 | 2359億1124万 | +22.98% | 13.06 | 1.9 |
| 07/01 | 1,828 | 1,854 | 1,804 | 1,836 | +6.43% | 4,749,900 | 2312億5096万 | +22.32% | 12.8 | 1.86 |
| 06/28 | 1,693 | 1,749 | 1,692 | 1,725 | +2.43% | 4,092,300 | 2172億7010万 | +16.55% | 12.03 | 1.75 |
| 06/27 | 1,627 | 1,700 | 1,615 | 1,684 | +7.4% | 3,893,900 | 2121億600万 | +15.03% | 11.74 | 1.7 |
| 06/26 | 1,550 | 1,588 | 1,544 | 1,568 | -1.51% | 1,110,400 | 1974億9537万 | +8.14% | 10.93 | 1.59 |
| 06/25 | 1,632 | 1,639 | 1,585 | 1,592 | 0% | 1,482,800 | 2005億1826万 | +10.33% | 11.1 | 1.61 |
| 06/24 | 1,571 | 1,603 | 1,568 | 1,592 | +0.13% | 894,700 | 2005億1826万 | +10.86% | 11.1 | 1.61 |
| 06/21 | 1,598 | 1,622 | 1,578 | 1,590 | +0.76% | 2,140,400 | 2002億6635万 | +11.27% | 11.09 | 1.61 |
| 06/20 | 1,575 | 1,590 | 1,552 | 1,578 | +1.02% | 1,107,000 | 1987億5491万 | +10.97% | 11 | 1.6 |
| 06/19 | 1,550 | 1,576 | 1,547 | 1,562 | +4.62% | 1,726,000 | 1967億3965万 | +10.31% | 10.89 | 1.58 |
| 06/18 | 1,524 | 1,530 | 1,489 | 1,493 | -2.1% | 1,477,700 | 1880億4884万 | +5.81% | 10.41 | 1.51 |
| 06/17 | 1,501 | 1,531 | 1,490 | 1,525 | +1.13% | 1,405,900 | 1920億7936万 | +8.23% | 10.63 | 1.54 |
| 06/14 | 1,481 | 1,515 | 1,476 | 1,508 | +0.94% | 1,183,900 | 1899億3815万 | +7.25% | 10.52 | 1.53 |
| 06/13 | 1,493 | 1,509 | 1,485 | 1,494 | -0.73% | 1,326,300 | 1881億7480万 | +6.33% | 10.42 | 1.51 |
| 06/12 | 1,492 | 1,524 | 1,486 | 1,505 | +1.48% | 1,603,900 | 1895億6029万 | +7.04% | 10.49 | 1.52 |
| 06/11 | 1,464 | 1,497 | 1,453 | 1,483 | +1.51% | 860,700 | 1867億8931万 | +5.4% | 10.34 | 1.5 |
| 06/10 | 1,454 | 1,472 | 1,445 | 1,461 | +2.03% | 1,381,800 | 1840億1833万 | +3.76% | 10.19 | 1.48 |
| 06/07 | 1,445 | 1,452 | 1,427 | 1,432 | +1.06% | 1,162,100 | 1803億6567万 | +1.34% | 9.99 | 1.45 |
| 06/06 | 1,417 | 1,433 | 1,407 | 1,417 | -1.19% | 1,357,200 | 1784億7636万 | -0.21% | 9.88 | 1.43 |
| 06/05 | 1,425 | 1,454 | 1,418 | 1,434 | +5.05% | 2,513,000 | 1806億1758万 | +0.42% | 10 | 1.45 |
| 06/04 | 1,314 | 1,369 | 1,311 | 1,365 | +4.12% | 1,447,900 | 1719億2677万 | -4.94% | 9.52 | 1.38 |
| 06/03 | 1,311 | 1,317 | 1,297 | 1,311 | -3.03% | 1,196,200 | 1651億2527万 | -9.46% | 9.14 | 1.33 |
| 05/31 | 1,358 | 1,366 | 1,328 | 1,352 | -0.95% | 1,434,700 | 1702億8937万 | -7.65% | 9.43 | 1.37 |
| 05/30 | 1,331 | 1,367 | 1,330 | 1,365 | +2.48% | 1,044,900 | 1719億2677万 | -7.52% | 9.52 | 1.38 |
| 05/29 | 1,328 | 1,339 | 1,305 | 1,332 | +0.38% | 1,051,400 | 1677億7030万 | -10.54% | 9.29 | 1.35 |
| 05/28 | 1,313 | 1,330 | 1,306 | 1,327 | +0.91% | 1,015,000 | 1671億4053万 | -11.59% | 9.25 | 1.34 |
| 05/27 | 1,318 | 1,335 | 1,306 | 1,315 | +0.61% | 1,102,800 | 1656億2909万 | -13.14% | 9.17 | 1.33 |
| 05/24 | 1,294 | 1,322 | 1,260 | 1,307 | -2.17% | 2,315,400 | 1646億2146万 | -14.24% | 9.11 | 1.32 |
