株価チャート
2019/06/07~2019/11/01
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 |
11/01 | 601 | 613 | 588 | 597 | -1.65% | 438,100 | 275億9668万 | +19.64% | - | 1.11 |
10/31 | 637 | 638 | 586 | 607 | -3.19% | 871,100 | 280億5893万 | +23.63% | - | 1.13 |
10/30 | 642 | 667 | 622 | 627 | -2.94% | 994,200 | 289億8345万 | +29.55% | - | 1.16 |
10/29 | 621 | 650 | 619 | 646 | +4.53% | 789,900 | 298億6173万 | +36% | - | 1.2 |
10/28 | 606 | 624 | 597 | 618 | +2.15% | 858,200 | 285億6742万 | +32.9% | - | 1.15 |
10/25 | 562 | 615 | 562 | 605 | +8.42% | 1,291,300 | 279億6648万 | +32.39% | - | 1.12 |
10/24 | 528 | 574 | 526 | 558 | +7.1% | 664,900 | 257億9388万 | +24% | - | 1.04 |
10/23 | 528 | 528 | 510 | 521 | -0.38% | 272,400 | 240億8353万 | +17.08% | - | 0.97 |
10/21 | 505 | 525 | 505 | 523 | +3.98% | 409,700 | 241億7598万 | +18.59% | - | 0.97 |
10/18 | 480 | 503 | 480 | 503 | +5.23% | 424,400 | 232億5147万 | +15.1% | - | 0.93 |
10/17 | 485 | 485 | 471 | 478 | -1.24% | 120,900 | 220億9583万 | +10.14% | - | 0.89 |
10/16 | 495 | 500 | 476 | 484 | -2.02% | 339,700 | 223億7319万 | +12.04% | - | 0.9 |
10/15 | 467 | 505 | 467 | 494 | +7.16% | 589,700 | 228億3544万 | +15.15% | - | 0.92 |
10/11 | 449 | 466 | 447 | 461 | +3.13% | 323,900 | 213億1000万 | +8.22% | - | 0.86 |
10/10 | 468 | 468 | 445 | 447 | -3.66% | 227,200 | 206億6284万 | +5.67% | - | 0.83 |
10/09 | 451 | 464 | 448 | 464 | +1.09% | 216,200 | 214億4867万 | +10.21% | - | 0.86 |
10/08 | 434 | 466 | 431 | 459 | +7.24% | 423,900 | 212億1755万 | +9.81% | - | 0.85 |
10/07 | 432 | 438 | 425 | 428 | 0% | 162,500 | 197億8455万 | +3.13% | - | 0.79 |
10/04 | 427 | 432 | 421 | 428 | +1.42% | 115,200 | 197億8455万 | +3.63% | - | 0.79 |
10/03 | 425 | 425 | 414 | 422 | -2.99% | 122,000 | 195億720万 | +2.68% | - | 0.78 |
10/02 | 419 | 445 | 419 | 435 | +2.11% | 212,900 | 201億813万 | +6.1% | - | 0.81 |
10/01 | 410 | 429 | 410 | 426 | +4.41% | 145,600 | 196億9210万 | +4.41% | - | 0.79 |
09/30 | 407 | 412 | 401 | 408 | -0.24% | 82,400 | 188億6004万 | +0.25% | - | 0.73 |
09/27 | 425 | 425 | 407 | 409 | -3.08% | 127,100 | 189億627万 | +0.49% | - | 0.73 |
09/26 | 410 | 429 | 410 | 422 | +2.68% | 193,100 | 195億720万 | +3.69% | - | 0.75 |
09/25 | 414 | 415 | 404 | 411 | -0.72% | 71,600 | 189億9872万 | +0.98% | - | 0.73 |
09/24 | 401 | 422 | 401 | 414 | +1.97% | 158,400 | 191億3739万 | +1.72% | - | 0.74 |
09/20 | 419 | 419 | 399 | 406 | -1.69% | 194,400 | 187億6759万 | 0% | - | 0.72 |
09/19 | 420 | 424 | 412 | 413 | -0.48% | 108,300 | 190億9117万 | +1.72% | - | 0.74 |
09/18 | 425 | 429 | 413 | 415 | -1.66% | 114,100 | 191億8362万 | +2.22% | - | 0.74 |
09/17 | 420 | 432 | 419 | 422 | -1.17% | 130,900 | 195億720万 | +3.94% | - | 0.75 |
09/13 | 434 | 439 | 422 | 427 | -0.7% | 210,800 | 197億3833万 | +5.17% | - | 0.76 |
09/12 | 433 | 440 | 430 | 430 | -0.23% | 131,400 | 198億7700万 | +5.91% | - | 0.77 |
09/11 | 422 | 432 | 419 | 431 | +2.62% | 115,200 | 199億2323万 | +6.42% | - | 0.77 |
09/10 | 413 | 429 | 413 | 420 | +1.69% | 164,600 | 194億1475万 | +3.96% | - | 0.75 |
09/09 | 415 | 416 | 408 | 413 | -0.48% | 118,400 | 190億9117万 | +2.23% | - | 0.74 |
09/06 | 419 | 420 | 410 | 415 | 0% | 101,000 | 191億8362万 | +2.72% | - | 0.74 |
09/05 | 399 | 418 | 398 | 415 | +5.6% | 205,600 | 191億8362万 | +2.72% | - | 0.74 |
09/04 | 392 | 398 | 381 | 393 | -0.51% | 240,900 | 181億6666万 | -2.96% | - | 0.7 |
09/03 | 393 | 399 | 392 | 395 | 0% | 45,800 | 182億5911万 | -3.19% | - | 0.7 |
09/02 | 382 | 397 | 382 | 395 | +1.54% | 120,700 | 182億5911万 | -3.66% | - | 0.7 |
08/30 | 373 | 390 | 372 | 389 | +5.14% | 113,700 | 179億8175万 | -5.58% | - | 0.69 |
08/29 | 378 | 382 | 364 | 370 | -2.37% | 123,600 | 171億347万 | -10.63% | - | 0.66 |
08/28 | 387 | 389 | 376 | 379 | -2.07% | 160,200 | 175億1950万 | -9.11% | - | 0.68 |
08/27 | 397 | 404 | 387 | 387 | -0.77% | 115,900 | 178億8930万 | -7.86% | - | 0.69 |
08/26 | 397 | 397 | 389 | 390 | -3.7% | 188,800 | 180億2798万 | -7.58% | - | 0.69 |
08/23 | 412 | 416 | 404 | 405 | -2.41% | 95,200 | 187億2136万 | -4.26% | - | 0.72 |
08/22 | 423 | 435 | 415 | 415 | 0% | 220,400 | 191億8362万 | -1.89% | - | 0.74 |
08/21 | 412 | 419 | 412 | 415 | -0.95% | 78,000 | 191億8362万 | -1.89% | - | 0.74 |
08/20 | 395 | 419 | 394 | 419 | +6.35% | 179,200 | 193億6852万 | -0.95% | - | 0.75 |
08/19 | 405 | 409 | 393 | 394 | -1.5% | 172,100 | 182億1288万 | -6.86% | - | 0.7 |
08/16 | 408 | 411 | 395 | 400 | -2.2% | 220,100 | 184億9024万 | -5.88% | - | 0.71 |
08/15 | 404 | 411 | 400 | 409 | -2.15% | 188,400 | 189億627万 | -4.22% | - | 0.73 |
08/14 | 420 | 427 | 411 | 418 | +1.46% | 112,200 | 193億2230万 | -2.11% | - | 0.74 |
08/13 | 402 | 416 | 402 | 412 | -2.83% | 188,900 | 190億4494万 | -3.96% | - | 0.73 |
08/09 | 431 | 436 | 418 | 424 | 0% | 159,500 | 195億9965万 | -1.4% | - | 0.76 |
08/08 | 413 | 436 | 408 | 424 | +5.47% | 302,900 | 195億9965万 | -1.17% | - | 0.76 |
08/07 | 406 | 413 | 396 | 402 | -0.74% | 140,200 | 185億8269万 | -6.07% | - | 0.72 |
08/06 | 390 | 408 | 389 | 405 | -0.49% | 220,100 | 187億2136万 | -5.59% | - | 0.72 |
08/05 | 408 | 409 | 396 | 407 | -1.69% | 253,200 | 188億1381万 | -5.35% | - | 0.72 |
08/02 | 422 | 426 | 414 | 414 | -5.05% | 217,800 | 191億3739万 | -3.5% | - | 0.74 |
08/01 | 432 | 443 | 428 | 436 | -0.91% | 181,600 | 201億5436万 | +1.87% | - | 0.78 |
07/31 | 447 | 449 | 440 | 440 | -2% | 119,600 | 203億3926万 | +3.53% | - | 0.78 |
07/30 | 443 | 454 | 435 | 449 | +1.13% | 169,300 | 207億5529万 | +6.4% | - | 0.8 |
07/29 | 453 | 455 | 444 | 444 | -1.55% | 199,400 | 205億2416万 | +5.97% | - | 0.79 |
07/26 | 448 | 453 | 442 | 451 | -0.44% | 213,300 | 208億4774万 | +8.41% | - | 0.8 |
07/25 | 447 | 453 | 441 | 453 | +2.03% | 331,000 | 209億4019万 | +9.69% | - | 0.81 |
07/24 | 445 | 453 | 442 | 444 | +1.14% | 246,700 | 205億2416万 | +8.29% | - | 0.79 |
07/23 | 442 | 447 | 433 | 439 | +0.23% | 280,200 | 202億9303万 | +8.13% | - | 0.78 |
07/22 | 422 | 441 | 422 | 438 | +3.3% | 240,200 | 202億4681万 | +8.68% | - | 0.78 |
07/19 | 400 | 426 | 400 | 424 | +6% | 310,500 | 195億9965万 | +6.27% | - | 0.76 |
07/18 | 406 | 411 | 398 | 400 | -1.96% | 175,300 | 184億9024万 | +0.76% | - | 0.71 |
07/17 | 408 | 412 | 398 | 408 | -0.73% | 176,000 | 188億6004万 | +3.03% | - | 0.73 |
07/16 | 433 | 436 | 404 | 411 | -5.08% | 468,900 | 189億9872万 | +4.05% | - | 0.73 |
07/12 | 446 | 446 | 426 | 433 | -2.91% | 302,000 | 200億1568万 | +10.18% | - | 0.77 |
07/11 | 445 | 454 | 439 | 446 | +2.06% | 282,100 | 206億1661万 | +14.36% | - | 0.79 |
07/10 | 431 | 445 | 426 | 437 | +2.1% | 266,200 | 202億58万 | +12.92% | - | 0.78 |
07/09 | 452 | 452 | 422 | 428 | -5.52% | 478,300 | 197億8455万 | +11.46% | - | 0.76 |
07/08 | 433 | 463 | 432 | 453 | +5.84% | 671,400 | 209億4019万 | +18.9% | - | 0.81 |
07/05 | 416 | 431 | 416 | 428 | +4.14% | 327,000 | 197億8455万 | +13.83% | - | 0.76 |
07/04 | 417 | 417 | 408 | 411 | +1.48% | 165,000 | 189億9872万 | +10.48% | - | 0.73 |
07/03 | 416 | 416 | 400 | 405 | -2.41% | 259,100 | 187億2136万 | +9.46% | - | 0.72 |
07/02 | 419 | 425 | 414 | 415 | -2.12% | 291,900 | 191億8362万 | +13.08% | - | 0.74 |
07/01 | 394 | 433 | 394 | 424 | +10.13% | 656,200 | 195億9965万 | +16.16% | - | 0.76 |
06/28 | 384 | 387 | 377 | 385 | -0.77% | 210,200 | 177億9685万 | +6.35% | - | 0.64 |
06/27 | 373 | 392 | 369 | 388 | +6.01% | 261,700 | 179億3553万 | +7.78% | - | 0.65 |
06/26 | 364 | 377 | 362 | 366 | -0.54% | 134,800 | 169億1856万 | +1.95% | - | 0.61 |
06/25 | 372 | 375 | 365 | 368 | -1.87% | 150,100 | 73億7748万 | +2.51% | - | 0.25 |
06/24 | 375 | 377 | 369 | 375 | -0.27% | 112,200 | 75億1781万 | +4.46% | - | 0.26 |
06/21 | 374 | 387 | 372 | 376 | +0.8% | 196,200 | 75億3786万 | +5.03% | - | 0.26 |
06/20 | 373 | 375 | 361 | 373 | +0.81% | 114,600 | 74億7771万 | +4.19% | - | 0.25 |
06/19 | 355 | 374 | 355 | 370 | +6.63% | 225,500 | 74億1757万 | +3.06% | - | 0.25 |
06/18 | 353 | 360 | 347 | 347 | -2.25% | 114,800 | 69億5648万 | -3.61% | - | 0.24 |
06/17 | 363 | 363 | 346 | 355 | -0.56% | 165,800 | 71億1686万 | -1.66% | - | 0.24 |
06/14 | 355 | 362 | 351 | 357 | +0.28% | 122,500 | 71億5695万 | -1.65% | - | 0.24 |
06/13 | 371 | 371 | 355 | 356 | -4.56% | 209,300 | 71億3691万 | -2.47% | - | 0.24 |
06/12 | 389 | 389 | 373 | 373 | -3.87% | 156,100 | 74億7771万 | +1.36% | - | 0.25 |
06/11 | 374 | 389 | 367 | 388 | +4.86% | 171,200 | 77億7843万 | +4.3% | - | 0.26 |
06/10 | 372 | 379 | 366 | 370 | +0.54% | 150,500 | 74億1757万 | -1.6% | - | 0.25 |
06/07 | 351 | 370 | 349 | 368 | +5.14% | 232,100 | 73億7748万 | -3.41% | - | 0.25 |