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 |
---|
2024 | 7/1, 株式分割 1→5 |
2019 |
11/28 | 662 | 664 | 648 | 654 | -2.1% | 4,254,000 | 3110億7200万 | -0.76% | 13.32 | 1.2 |
11/27 | 669 | 674 | 664 | 668 | +0.15% | 2,177,000 | 3177億3103万 | +1.37% | 13.61 | 1.22 |
11/26 | 673 | 683 | 662 | 667 | +0.3% | 5,388,000 | 3172億5539万 | +1.52% | 13.59 | 1.22 |
11/25 | 662 | 676 | 662 | 665 | +1.37% | 7,065,500 | 3163億410万 | +1.53% | 13.55 | 1.22 |
11/22 | 651 | 664 | 651 | 656 | +1.23% | 2,470,500 | 3120億2329万 | +0.61% | 13.36 | 1.2 |
11/21 | 647 | 656 | 634 | 648 | -1.07% | 2,147,000 | 3081億9285万 | -0.31% | 12.24 | 1.1 |
11/20 | 649 | 657 | 649 | 655 | -0.76% | 2,076,500 | 3115億2210万 | +1.24% | 12.37 | 1.11 |
11/19 | 666 | 672 | 658 | 660 | -1.93% | 1,893,000 | 3139億13万 | +2.33% | 12.47 | 1.12 |
11/18 | 677 | 677 | 666 | 673 | -0.88% | 1,543,000 | 3200億8301万 | +4.99% | 12.71 | 1.14 |
11/15 | 673 | 686 | 666 | 679 | -0.15% | 2,014,500 | 3229億3665万 | +6.43% | 12.83 | 1.15 |
11/14 | 685 | 689 | 666 | 680 | +3.5% | 4,504,500 | 3234億1226万 | +7.42% | 12.85 | 1.16 |
11/13 | 653 | 660 | 647 | 657 | -0.9% | 2,094,500 | 3124億7331万 | +4.45% | 12.41 | 1.12 |
11/12 | 652 | 664 | 648 | 663 | +1.53% | 1,255,500 | 3153億2695万 | +6.08% | 12.52 | 1.13 |
11/11 | 665 | 667 | 652 | 653 | -0.91% | 1,099,000 | 3105億7089万 | +5.15% | 12.34 | 1.11 |
11/08 | 666 | 668 | 653 | 659 | +0.76% | 2,698,500 | 3134億2452万 | +6.63% | 12.45 | 1.12 |
11/07 | 655 | 658 | 645 | 654 | -1.36% | 2,466,000 | 3110億4649万 | +6.34% | 12.35 | 1.11 |
11/06 | 661 | 665 | 659 | 663 | +0.61% | 1,673,000 | 3153億2695万 | +8.33% | 12.52 | 1.13 |
11/05 | 655 | 662 | 649 | 659 | +2.49% | 1,817,500 | 3134億2452万 | +8.21% | 12.45 | 1.12 |
11/01 | 639 | 648 | 635 | 643 | -0.77% | 1,707,500 | 3058億1482万 | +6.28% | 12.15 | 1.09 |
10/31 | 648 | 650 | 637 | 648 | -0.46% | 2,422,000 | 3081億9285万 | +7.64% | 12.24 | 1.1 |
10/30 | 662 | 664 | 649 | 651 | -2.54% | 3,174,500 | 3320億7917万 | +8.68% | 13.26 | 1.19 |
10/29 | 671 | 671 | 661 | 668 | +0.45% | 2,787,500 | 3407億5098万 | +12.08% | 13.61 | 1.22 |
10/28 | 658 | 668 | 653 | 665 | +1.53% | 2,716,000 | 3392億2066万 | +12.33% | 13.54 | 1.22 |
10/25 | 650 | 658 | 648 | 655 | +2.34% | 3,318,500 | 3341億1960万 | +11.58% | 13.34 | 1.2 |
10/24 | 640 | 646 | 633 | 640 | 0% | 2,373,500 | 3264億6800万 | +9.59% | 13.04 | 1.17 |
10/23 | 628 | 642 | 623 | 640 | +2.4% | 3,337,500 | 3264億6800万 | +10.15% | 13.04 | 1.17 |
10/21 | 626 | 630 | 620 | 625 | +0.64% | 2,548,500 | 3188億1641万 | +8.13% | 12.73 | 1.15 |
10/18 | 599 | 628 | 598 | 621 | +4.65% | 8,337,500 | 3167億7599万 | +8.19% | 12.65 | 1.14 |
10/17 | 592 | 599 | 589 | 593 | -0.54% | 1,747,000 | 3026億9705万 | +3.92% | 12.09 | 1.09 |
10/16 | 597 | 601 | 593 | 597 | +2.76% | 3,413,500 | 3043億2939万 | +5.04% | 12.15 | 1.09 |
10/15 | 601 | 602 | 580 | 581 | -1.69% | 3,690,000 | 2961億6769万 | +2.76% | 11.83 | 1.06 |
10/11 | 586 | 593 | 583 | 591 | +2.14% | 2,288,000 | 3012億6876万 | +4.9% | 12.03 | 1.08 |
10/10 | 577 | 579 | 571 | 578 | +0.28% | 1,673,000 | 2949億4344万 | +3.25% | 11.78 | 1.06 |
10/09 | 569 | 577 | 565 | 577 | +0.31% | 1,574,500 | 2941億2727万 | +3.52% | 11.74 | 1.06 |
10/08 | 569 | 581 | 569 | 575 | +1.59% | 1,952,500 | 2932億908万 | +3.75% | 11.71 | 1.05 |
10/07 | 565 | 566 | 557 | 566 | +0.18% | 2,738,000 | 2886億1812万 | +2.5% | 11.52 | 1.04 |
10/04 | 562 | 565 | 551 | 565 | -0.25% | 3,956,000 | 2881億801万 | +2.88% | 11.5 | 1.04 |
10/03 | 566 | 568 | 557 | 566 | -2.38% | 3,001,000 | 2888億2216万 | +3.7% | 11.53 | 1.04 |
10/02 | 573 | 581 | 571 | 580 | -0.45% | 2,903,000 | 2958億6163万 | +6.81% | 11.81 | 1.06 |
10/01 | 575 | 584 | 575 | 583 | +1.25% | 1,776,500 | 2971億8790万 | +8.09% | 11.87 | 1.07 |
09/30 | 572 | 580 | 568 | 575 | +0.42% | 2,338,500 | 2935億1514万 | +7.55% | 11.72 | 1.05 |
09/27 | 575 | 575 | 567 | 573 | +0.28% | 2,325,500 | 2922億9088万 | +7.71% | 11.67 | 1.05 |
09/26 | 575 | 585 | 570 | 571 | +0.7% | 3,089,500 | 2914億7471万 | +8.02% | 11.64 | 1.05 |
09/25 | 566 | 569 | 555 | 567 | 0% | 2,853,500 | 2894億3429万 | +8.08% | 11.56 | 1.04 |
09/24 | 568 | 570 | 564 | 567 | -0.42% | 2,331,000 | 2894億3429万 | +8.7% | 11.56 | 1.04 |
09/20 | 580 | 580 | 570 | 570 | +0.42% | 3,721,000 | 2906億5285万 | +10% | 11.7 | 1.05 |
09/19 | 565 | 580 | 565 | 567 | +0.53% | 2,599,500 | 2894億2862万 | +10.39% | 11.65 | 1.05 |
09/18 | 572 | 573 | 564 | 564 | -1.43% | 2,602,500 | 2878億9833万 | +10.45% | 11.59 | 1.04 |
09/17 | 569 | 578 | 566 | 573 | +2.21% | 2,924,500 | 2920億8112万 | +12.94% | 11.76 | 1.06 |
09/13 | 556 | 563 | 552 | 560 | +1.3% | 3,550,500 | 2857億5592万 | +10.93% | 11.5 | 1.04 |
09/12 | 551 | 557 | 546 | 553 | +1.21% | 3,526,500 | 2820億8323万 | +9.94% | 11.36 | 1.02 |
09/11 | 540 | 548 | 536 | 546 | +1.94% | 3,563,500 | 2787億1659万 | +8.84% | 11.22 | 1.01 |
09/10 | 532 | 536 | 527 | 536 | +1.52% | 2,688,000 | 2734億1159万 | +6.99% | 11.01 | 0.99 |
09/09 | 526 | 528 | 520 | 528 | +0.65% | 1,374,000 | 2693億3082万 | +5.39% | 10.84 | 0.98 |
09/06 | 524 | 526 | 517 | 525 | +1% | 1,760,500 | 2675億9650万 | +4.5% | 10.77 | 0.97 |
09/05 | 513 | 525 | 513 | 519 | +1.64% | 2,220,000 | 2649億4400万 | +2.85% | 10.67 | 0.96 |
09/04 | 512 | 513 | 506 | 511 | -0.12% | 1,775,000 | 2606億5919万 | +0.79% | 10.49 | 0.94 |
09/03 | 507 | 515 | 507 | 512 | +0.55% | 1,588,500 | 2609億6524万 | +0.12% | 10.5 | 0.95 |
09/02 | 510 | 512 | 499 | 509 | +0.83% | 2,376,500 | 2595億3697万 | -1.01% | 10.45 | 0.94 |
08/30 | 505 | 508 | 502 | 505 | +1.94% | 2,210,000 | 2573億9457万 | -2.59% | 10.36 | 0.93 |
08/29 | 490 | 495 | 488 | 495 | +0.94% | 6,400,000 | 2524億9765万 | -5.35% | 10.16 | 0.91 |
08/28 | 492 | 495 | 488 | 490 | -0.69% | 2,651,500 | 2501億5120万 | -6.94% | 10.07 | 0.91 |
08/27 | 484 | 495 | 481 | 494 | +2.7% | 4,164,000 | 2518億8553万 | -7.18% | 10.14 | 0.91 |
08/26 | 475 | 485 | 473 | 481 | -2.79% | 2,433,500 | 2452億5428万 | -10.3% | 9.87 | 0.89 |
08/23 | 494 | 501 | 491 | 495 | +0.49% | 2,403,000 | 2522億9361万 | -8.41% | 10.16 | 0.91 |
08/22 | 490 | 493 | 486 | 492 | +0.82% | 2,299,000 | 2510億6938万 | -9.36% | 10.11 | 0.91 |
08/21 | 477 | 490 | 476 | 488 | +0.83% | 1,880,000 | 2490億2899万 | -10.59% | 10.02 | 0.9 |
08/20 | 479 | 484 | 477 | 484 | +1.77% | 2,066,500 | 2469億8861万 | -11.96% | 9.94 | 0.89 |
08/19 | 477 | 481 | 475 | 476 | -0.08% | 3,277,500 | 2427億380万 | -14.12% | 9.77 | 0.88 |
08/16 | 472 | 478 | 471 | 476 | +0.46% | 3,093,500 | 2429億784万 | -14.66% | 9.78 | 0.88 |
08/15 | 468 | 474 | 464 | 474 | -0.75% | 2,967,000 | 2417億8562万 | -15.66% | 9.73 | 0.88 |
08/14 | 486 | 488 | 474 | 478 | -0.58% | 3,427,500 | 2436億2197万 | -15.77% | 9.81 | 0.88 |
08/13 | 482 | 509 | 480 | 480 | -7.83% | 6,769,000 | 2450億5024万 | -15.87% | 9.86 | 0.89 |
08/09 | 525 | 526 | 516 | 521 | +0.35% | 2,080,500 | 2658億6217万 | -9.51% | 10.7 | 0.96 |
08/08 | 519 | 524 | 513 | 519 | -0.23% | 2,534,500 | 2649億4400万 | -10.14% | 10.67 | 0.96 |
08/07 | 527 | 531 | 519 | 521 | -1.44% | 2,495,000 | 2655億5611万 | -10.4% | 10.69 | 0.96 |
08/06 | 510 | 531 | 505 | 528 | -0.26% | 3,940,500 | 2694億3284万 | -9.55% | 10.85 | 0.98 |
08/05 | 544 | 544 | 522 | 530 | -3.57% | 2,940,500 | 2701億4698万 | -9.78% | 10.87 | 0.98 |
08/02 | 568 | 568 | 547 | 549 | -6.66% | 3,288,000 | 2801億4486万 | -6.76% | 11.28 | 1.01 |
08/01 | 580 | 589 | 578 | 588 | -0.14% | 1,505,000 | 3001億4064万 | -0.44% | 12.08 | 1.09 |
07/31 | 590 | 591 | 585 | 589 | -1.44% | 2,623,500 | 3005億4871万 | -0.3% | 12.1 | 1.09 |
07/30 | 602 | 606 | 596 | 598 | -0.27% | 1,841,000 | 3049億3554万 | +1.15% | 12.27 | 1.1 |
07/29 | 602 | 602 | 594 | 599 | -1.09% | 1,432,000 | 3057億5170万 | +1.59% | 12.31 | 1.11 |
07/26 | 611 | 611 | 605 | 606 | -1.62% | 1,223,500 | 3091億1833万 | +2.71% | 12.44 | 1.12 |
07/25 | 613 | 617 | 610 | 616 | +1.15% | 1,835,500 | 3142億1929万 | +4.58% | 12.65 | 1.14 |
07/24 | 610 | 610 | 606 | 609 | +1% | 2,501,000 | 3106億4862万 | +3.57% | 12.5 | 1.13 |
07/23 | 593 | 606 | 591 | 603 | +1.96% | 2,591,000 | 3075億8804万 | +2.9% | 12.38 | 1.11 |
07/22 | 588 | 594 | 588 | 591 | +0.58% | 2,270,500 | 3016億5437万 | +1.09% | 12.14 | 1.09 |
07/19 | 571 | 589 | 569 | 588 | +3.7% | 3,030,500 | 2999億2013万 | +0.51% | 12.07 | 1.09 |
07/18 | 571 | 576 | 565 | 567 | -1.66% | 3,225,500 | 2892億870万 | -2.91% | 11.64 | 1.05 |
07/17 | 580 | 581 | 572 | 577 | -0.52% | 4,177,000 | 2941億536万 | -1.44% | 11.84 | 1.07 |
07/16 | 577 | 587 | 576 | 580 | +0.49% | 2,784,500 | 2956億3556万 | -1.09% | 11.9 | 1.07 |
07/12 | 590 | 592 | 577 | 577 | -2.07% | 3,280,500 | 2942億737万 | -1.57% | 11.84 | 1.07 |
07/11 | 578 | 589 | 577 | 589 | +1.94% | 3,910,500 | 3004億3020万 | +0.51% | 12.09 | 1.09 |
07/10 | 585 | 588 | 578 | 578 | -1.87% | 2,619,500 | 2947億1744万 | -1.23% | 11.86 | 1.07 |
07/09 | 590 | 595 | 584 | 589 | -0.24% | 2,668,500 | 3003億2819万 | +0.65% | 12.09 | 1.09 |
07/08 | 592 | 594 | 588 | 590 | -0.51% | 2,047,500 | 3010億4229万 | +1.06% | 12.12 | 1.09 |
07/05 | 590 | 597 | 589 | 593 | +1.58% | 3,608,000 | 3025億7249万 | +1.75% | 12.18 | 1.1 |
07/04 | 582 | 586 | 581 | 584 | +0.38% | 3,076,500 | 2978億7986万 | +0.52% | 11.99 | 1.08 |
07/03 | 588 | 588 | 577 | 582 | -2.42% | 2,162,500 | 2967億5771万 | +0.31% | 11.95 | 1.08 |