株価チャート
2019/06/14~2019/11/11
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 |
11/11 | 946 | 966 | 935 | 942 | +0.75% | 93,700 | 127億8002万 | -2.89% | - | 2.61 |
11/08 | 950 | 968 | 931 | 935 | -1.99% | 93,100 | 126億8506万 | -4% | - | 2.59 |
11/07 | 959 | 975 | 949 | 954 | 0% | 93,000 | 129億4283万 | -2.35% | - | 2.64 |
11/06 | 953 | 964 | 952 | 954 | +0.95% | 58,900 | 129億4283万 | -2.65% | - | 2.64 |
11/05 | 948 | 966 | 944 | 945 | -0.32% | 80,500 | 128億2072万 | -3.87% | - | 2.62 |
11/01 | 950 | 953 | 934 | 948 | -0.73% | 78,300 | 128億6143万 | -3.95% | - | 2.63 |
10/31 | 984 | 984 | 954 | 955 | -1.14% | 56,400 | 129億5639万 | -3.44% | - | 2.64 |
10/30 | 988 | 988 | 950 | 966 | -2.62% | 101,000 | 131億563万 | -2.72% | - | 2.68 |
10/29 | 997 | 1,003 | 980 | 992 | +0.3% | 62,400 | 134億5837万 | -0.3% | - | 2.75 |
10/28 | 975 | 1,014 | 970 | 989 | +3.02% | 139,500 | 134億1767万 | -0.7% | - | 2.74 |
10/25 | 970 | 971 | 950 | 960 | -0.21% | 47,100 | 130億2423万 | -3.71% | - | 2.66 |
10/24 | 958 | 968 | 950 | 962 | +0.63% | 50,000 | 130億5136万 | -3.7% | - | 2.66 |
10/23 | 955 | 963 | 948 | 956 | +0.1% | 34,100 | 129億6996万 | -4.4% | - | 2.65 |
10/21 | 969 | 971 | 949 | 955 | -0.83% | 69,300 | 129億5639万 | -4.69% | - | 2.64 |
10/18 | 950 | 982 | 950 | 963 | +1.05% | 93,500 | 130億6493万 | -4.18% | - | 2.67 |
10/17 | 932 | 960 | 928 | 953 | +1.93% | 67,400 | 129億2926万 | -5.36% | - | 2.64 |
10/16 | 960 | 986 | 935 | 935 | -2.71% | 137,600 | 126億8506万 | -7.43% | - | 2.59 |
10/15 | 910 | 963 | 910 | 961 | -2.44% | 243,400 | 130億3780万 | -5.23% | - | 2.66 |
10/11 | 996 | 997 | 985 | 985 | -1.1% | 83,700 | 133億6340万 | -3.05% | - | 2.73 |
10/10 | 1,010 | 1,015 | 994 | 996 | -0.5% | 72,600 | 135億1264万 | -2.06% | - | 2.76 |
10/09 | 1,021 | 1,021 | 997 | 1,001 | -3.1% | 118,700 | 135億8047万 | -1.57% | - | 2.77 |
10/08 | 1,010 | 1,050 | 1,010 | 1,033 | +2.08% | 120,600 | 140億1461万 | +1.47% | - | 2.86 |
10/07 | 1,008 | 1,025 | 995 | 1,012 | +0.5% | 38,200 | 137億2971万 | -0.39% | - | 2.8 |
10/04 | 1,003 | 1,010 | 989 | 1,007 | +0.4% | 45,300 | 136億6187万 | -0.59% | - | 2.79 |
10/03 | 1,010 | 1,014 | 994 | 1,003 | -1.47% | 87,400 | 136億761万 | -0.79% | - | 2.78 |
10/02 | 1,028 | 1,036 | 1,015 | 1,018 | -1.17% | 41,500 | 138億1111万 | +0.89% | - | 2.82 |
10/01 | 1,006 | 1,043 | 1,006 | 1,030 | +1.68% | 81,200 | 139億7391万 | +2.18% | - | 2.85 |
09/30 | 1,032 | 1,032 | 1,007 | 1,013 | -1.94% | 44,800 | 137億4327万 | +0.6% | - | 2.81 |
09/27 | 1,036 | 1,052 | 1,018 | 1,033 | -1.15% | 66,400 | 140億1461万 | +2.58% | - | 2.86 |
09/26 | 1,026 | 1,053 | 1,020 | 1,045 | +3.06% | 134,100 | 141億7742万 | +3.88% | - | 2.89 |
09/25 | 1,043 | 1,043 | 1,003 | 1,014 | -2.78% | 89,500 | 137億5684万 | +0.8% | - | 2.81 |
09/24 | 1,021 | 1,063 | 1,020 | 1,043 | +2.15% | 115,300 | 141億5028万 | +3.78% | - | 2.89 |
09/20 | 1,001 | 1,034 | 1,001 | 1,021 | +1.09% | 100,100 | 138億4517万 | +1.79% | - | 2.83 |
09/19 | 1,016 | 1,052 | 998 | 1,010 | +0.6% | 118,300 | 136億9601万 | +0.8% | - | 2.8 |
09/18 | 1,020 | 1,027 | 997 | 1,004 | -0.99% | 92,900 | 136億1465万 | +0.1% | - | 2.78 |
09/17 | 999 | 1,029 | 999 | 1,014 | +2.63% | 117,300 | 137億5025万 | +1% | - | 2.81 |
09/13 | 1,020 | 1,022 | 985 | 988 | -1.4% | 110,700 | 133億9768万 | -1.69% | - | 2.73 |
09/12 | 1,040 | 1,041 | 1,002 | 1,002 | -2.91% | 63,200 | 135億8753万 | -0.6% | - | 2.77 |
09/11 | 1,034 | 1,052 | 1,028 | 1,032 | +0.39% | 87,300 | 139億9434万 | +2.28% | - | 2.86 |
09/10 | 1,030 | 1,051 | 1,020 | 1,028 | -0.19% | 48,800 | 139億4010万 | +1.78% | - | 2.85 |
09/09 | 1,026 | 1,055 | 1,019 | 1,030 | -0.48% | 109,100 | 139億6722万 | +1.98% | - | 2.85 |
09/06 | 1,002 | 1,043 | 1,001 | 1,035 | +2.68% | 90,000 | 140億3502万 | +2.27% | - | 2.86 |
09/05 | 1,003 | 1,026 | 1,003 | 1,008 | +0.5% | 64,700 | 136億6889万 | -0.69% | - | 2.79 |
09/04 | 1,000 | 1,015 | 989 | 1,003 | -0.69% | 43,600 | 136億109万 | -1.57% | - | 2.78 |
09/03 | 1,003 | 1,019 | 988 | 1,010 | +0.7% | 34,500 | 136億9601万 | -1.37% | - | 2.8 |
09/02 | 990 | 1,019 | 990 | 1,003 | +1.93% | 76,100 | 136億109万 | -2.43% | - | 2.78 |
08/30 | 976 | 1,006 | 966 | 984 | +2.71% | 158,700 | 133億4344万 | -4.84% | - | 2.72 |
08/29 | 953 | 1,009 | 919 | 958 | +0.95% | 280,700 | 129億9087万 | -8.06% | - | 2.65 |
08/28 | 960 | 974 | 940 | 949 | -0.94% | 99,700 | 128億6882万 | -9.62% | - | 2.63 |
08/27 | 986 | 989 | 953 | 958 | -1.94% | 106,100 | 129億9087万 | -9.37% | - | 2.65 |
08/26 | 993 | 1,000 | 975 | 977 | -2.59% | 113,600 | 132億4852万 | -8.18% | - | 2.7 |
08/23 | 1,009 | 1,023 | 1,003 | 1,003 | -0.89% | 60,600 | 136億109万 | -6.26% | - | 2.78 |
08/22 | 1,034 | 1,040 | 1,007 | 1,012 | -1.65% | 73,600 | 137億2313万 | -5.77% | - | 2.8 |
08/21 | 1,020 | 1,037 | 1,011 | 1,029 | +0.39% | 76,000 | 139億4831万 | -4.72% | - | 2.85 |
08/20 | 1,009 | 1,032 | 1,005 | 1,025 | +2.5% | 95,000 | 138億9409万 | -6.05% | - | 2.84 |
08/19 | 997 | 1,015 | 993 | 1,000 | +1.01% | 79,700 | 135億5521万 | -8.84% | - | 2.77 |
08/16 | 998 | 1,022 | 984 | 990 | -0.8% | 116,300 | 134億1965万 | -10.33% | - | 2.74 |
08/15 | 998 | 1,007 | 971 | 998 | -3.29% | 262,000 | 135億2809万 | -10.41% | - | 2.76 |
08/14 | 1,023 | 1,039 | 1,020 | 1,032 | +1.08% | 69,300 | 139億8897万 | -8.19% | - | 2.86 |
08/13 | 1,035 | 1,058 | 994 | 1,021 | -2.58% | 162,100 | 138億3986万 | -9.81% | - | 2.83 |
08/09 | 1,060 | 1,070 | 1,041 | 1,048 | -1.32% | 60,900 | 142億586万 | -8.23% | - | 2.9 |
08/08 | 1,040 | 1,072 | 1,034 | 1,062 | +2.12% | 77,100 | 143億9563万 | -7.65% | - | 2.94 |
08/07 | 1,045 | 1,061 | 1,026 | 1,040 | -0.38% | 65,500 | 140億9741万 | -10.11% | - | 2.88 |
08/06 | 1,000 | 1,048 | 982 | 1,044 | +0.1% | 176,100 | 141億5163万 | -10.31% | - | 2.89 |
08/05 | 1,082 | 1,082 | 1,011 | 1,043 | -3.43% | 204,600 | 141億3808万 | -10.93% | - | 2.89 |
08/02 | 1,080 | 1,093 | 1,067 | 1,080 | -2.09% | 164,900 | 146億3962万 | -8.4% | - | 2.99 |
08/01 | 1,101 | 1,120 | 1,091 | 1,103 | -0.36% | 114,300 | 149億5139万 | -7.08% | - | 3.05 |
07/31 | 1,124 | 1,126 | 1,095 | 1,107 | -1.51% | 142,900 | 150億561万 | -7.36% | - | 3.06 |
07/30 | 1,134 | 1,142 | 1,118 | 1,124 | +0.18% | 80,600 | 152億3605万 | -6.26% | - | 3.11 |
07/29 | 1,146 | 1,153 | 1,117 | 1,122 | -2.6% | 98,100 | 152億894万 | -6.89% | - | 3.1 |
07/26 | 1,168 | 1,174 | 1,145 | 1,152 | -1.62% | 62,200 | 156億1560万 | -4.48% | - | 3.19 |
07/25 | 1,165 | 1,182 | 1,144 | 1,171 | +1.74% | 214,700 | 158億7315万 | -2.9% | - | 3.24 |
07/24 | 1,140 | 1,171 | 1,136 | 1,151 | +1.14% | 145,600 | 156億204万 | -4.4% | - | 3.18 |
07/23 | 1,115 | 1,151 | 1,113 | 1,138 | +1.7% | 144,900 | 154億2582万 | -5.32% | - | 3.15 |
07/22 | 1,136 | 1,166 | 1,118 | 1,119 | -1.84% | 180,200 | 151億4925万 | -6.83% | - | 3.09 |
07/19 | 1,130 | 1,153 | 1,123 | 1,140 | +2.7% | 177,000 | 154億3355万 | -5% | - | 3.15 |
07/18 | 1,133 | 1,141 | 1,100 | 1,110 | -4.23% | 391,800 | 150億2741万 | -7.35% | - | 3.07 |
07/17 | 1,251 | 1,261 | 1,139 | 1,159 | -10.91% | 988,700 | 156億9078万 | -3.26% | - | 3.2 |
07/16 | 1,253 | 1,352 | 1,229 | 1,301 | +11.87% | 1,488,100 | 176億1321万 | +8.69% | - | 3.6 |
07/12 | 1,194 | 1,212 | 1,148 | 1,163 | -2.6% | 205,800 | 157億4493万 | -2.27% | - | 3.21 |
07/11 | 1,218 | 1,218 | 1,167 | 1,194 | -1.97% | 230,300 | 161億6462万 | +0.42% | - | 3.3 |
07/10 | 1,239 | 1,246 | 1,208 | 1,218 | -2.33% | 158,500 | 164億8953万 | +2.78% | - | 3.37 |
07/09 | 1,255 | 1,302 | 1,231 | 1,247 | +0.56% | 260,300 | 168億8214万 | +5.59% | - | 3.45 |
07/08 | 1,270 | 1,272 | 1,230 | 1,240 | -2.05% | 99,300 | 167億8738万 | +5.53% | - | 3.43 |
07/05 | 1,275 | 1,280 | 1,254 | 1,266 | +0.48% | 92,300 | 171億3937万 | +8.39% | - | 3.5 |
07/04 | 1,229 | 1,276 | 1,225 | 1,260 | +2.52% | 132,900 | 170億5814万 | +8.43% | - | 3.48 |
07/03 | 1,233 | 1,244 | 1,204 | 1,229 | +0.24% | 105,600 | 166億3846万 | +6.22% | - | 3.4 |
07/02 | 1,216 | 1,244 | 1,201 | 1,226 | +0.57% | 97,800 | 165億9784万 | +6.33% | - | 3.39 |
07/01 | 1,251 | 1,267 | 1,202 | 1,219 | -0.57% | 276,100 | 165億307万 | +5.91% | - | 3.37 |
06/28 | 1,285 | 1,299 | 1,200 | 1,226 | -5.4% | 338,000 | 165億9784万 | +6.79% | - | 3.39 |
06/27 | 1,312 | 1,355 | 1,253 | 1,296 | -0.77% | 456,700 | 175億4552万 | +13.29% | - | 3.58 |
06/26 | 1,196 | 1,360 | 1,175 | 1,306 | +8.92% | 730,500 | 176億8090万 | +14.66% | - | 3.61 |
06/25 | 1,253 | 1,268 | 1,172 | 1,199 | -6.4% | 468,900 | 162億3231万 | +5.73% | - | 3.31 |
06/24 | 1,167 | 1,285 | 1,149 | 1,281 | +11.49% | 439,800 | 173億2707万 | +13.16% | - | 3.54 |
06/21 | 1,175 | 1,175 | 1,129 | 1,149 | -0.26% | 80,900 | 155億4161万 | +1.95% | - | 3.17 |
06/20 | 1,128 | 1,171 | 1,128 | 1,152 | +2.58% | 125,000 | 155億8219万 | +2.31% | - | 3.18 |
06/19 | 1,106 | 1,135 | 1,099 | 1,123 | +3.5% | 115,400 | 151億8993万 | -0.09% | - | 3.1 |
06/18 | 1,137 | 1,161 | 1,079 | 1,085 | -3.13% | 206,700 | 146億7593万 | -3.47% | - | 3 |
06/17 | 1,091 | 1,139 | 1,085 | 1,120 | +2.75% | 160,800 | 151億4935万 | -0.44% | - | 3.09 |
06/14 | 1,099 | 1,111 | 1,090 | 1,090 | +0.37% | 56,800 | 147億4356万 | -3.02% | - | 3.01 |