株価チャート
2019/07/02~2019/11/27
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 |
---|
2022 | 7/1, 株式分割 1→2 |
2019 |
11/27 | 4,850 | 4,900 | 4,845 | 4,865 | +1.14% | 118,000 | 7046億6265万 | +3.31% | 28.84 | 2.93 |
11/26 | 4,845 | 4,890 | 4,805 | 4,810 | -0.72% | 362,400 | 6966億9627万 | +2.54% | 28.51 | 2.9 |
11/25 | 4,830 | 4,890 | 4,815 | 4,845 | +0.31% | 227,000 | 7017億6578万 | +3.59% | 28.72 | 2.92 |
11/22 | 4,850 | 4,860 | 4,795 | 4,830 | -0.62% | 192,000 | 6995億9313万 | +3.67% | 28.63 | 2.91 |
11/21 | 4,755 | 4,865 | 4,730 | 4,860 | +1.57% | 338,200 | 7039億3843万 | +4.72% | 28.81 | 2.93 |
11/20 | 4,755 | 4,785 | 4,715 | 4,785 | +0.1% | 244,000 | 6930億7519万 | +3.59% | 28.36 | 2.88 |
11/19 | 4,720 | 4,790 | 4,700 | 4,780 | +1.27% | 227,000 | 6923億5097万 | +3.94% | 28.33 | 2.88 |
11/18 | 4,725 | 4,740 | 4,685 | 4,720 | +0.21% | 308,600 | 6836億6037万 | +3.17% | 27.98 | 2.84 |
11/15 | 4,770 | 4,770 | 4,690 | 4,710 | -1.26% | 299,800 | 6822億1194万 | +3.38% | 27.92 | 2.84 |
11/14 | 4,780 | 4,795 | 4,725 | 4,770 | +0.53% | 258,000 | 6909億254万 | +5.11% | 28.27 | 2.87 |
11/13 | 4,870 | 4,885 | 4,725 | 4,745 | -2.87% | 358,600 | 6872億8145万 | +5.12% | 28.12 | 2.86 |
11/12 | 4,940 | 4,945 | 4,850 | 4,885 | +0.21% | 351,400 | 7075億5952万 | +8.72% | 28.95 | 2.94 |
11/11 | 4,770 | 4,895 | 4,765 | 4,875 | +2.2% | 286,800 | 7061億1108万 | +9.21% | 28.89 | 2.94 |
11/08 | 4,755 | 4,860 | 4,670 | 4,770 | -1.24% | 567,800 | 6909億254万 | +7.46% | 28.27 | 2.87 |
11/07 | 4,565 | 4,970 | 4,565 | 4,830 | +5.81% | 784,600 | 6995億9313万 | +9.35% | 28.63 | 2.91 |
11/06 | 4,625 | 4,625 | 4,550 | 4,565 | -1.3% | 278,000 | 6612億966万 | +3.92% | 27.06 | 2.75 |
11/05 | 4,555 | 4,635 | 4,525 | 4,625 | +1.65% | 406,200 | 6699億26万 | +5.57% | 27.41 | 2.79 |
11/01 | 4,530 | 4,555 | 4,515 | 4,550 | -1.52% | 251,600 | 6590億3701万 | +4.24% | 26.97 | 2.74 |
10/31 | 4,580 | 4,640 | 4,570 | 4,620 | -0.22% | 173,600 | 6691億7604万 | +6.21% | 27.38 | 2.78 |
10/30 | 4,615 | 4,655 | 4,570 | 4,630 | +0.76% | 354,800 | 6706億2447万 | +6.83% | 27.44 | 2.79 |
10/29 | 4,555 | 4,620 | 4,550 | 4,595 | +1.66% | 362,200 | 6655億5496万 | +6.46% | 27.24 | 2.77 |
10/28 | 4,530 | 4,570 | 4,520 | 4,520 | -0.44% | 191,800 | 6546億9171万 | +5.14% | 26.79 | 2.72 |
10/25 | 4,540 | 4,555 | 4,525 | 4,540 | 0% | 218,600 | 6575億8858万 | +5.85% | 26.91 | 2.73 |
10/24 | 4,510 | 4,545 | 4,480 | 4,540 | +2.02% | 291,200 | 6575億8858万 | +6.22% | 26.91 | 2.73 |
10/23 | 4,460 | 4,460 | 4,380 | 4,450 | +0.34% | 314,400 | 6445億5268万 | +4.51% | 26.38 | 2.68 |
10/21 | 4,445 | 4,450 | 4,410 | 4,435 | -0.22% | 127,800 | 6423億8003万 | +4.55% | 26.29 | 2.67 |
10/18 | 4,450 | 4,485 | 4,430 | 4,445 | +0.79% | 281,600 | 6438億2846万 | +5.23% | 26.35 | 2.68 |
10/17 | 4,340 | 4,420 | 4,335 | 4,410 | +1.15% | 310,000 | 6387億5895万 | +4.98% | 26.14 | 2.66 |
10/16 | 4,395 | 4,430 | 4,350 | 4,360 | +0.93% | 288,200 | 6315億1678万 | +4.28% | 25.84 | 2.63 |
10/15 | 4,300 | 4,360 | 4,295 | 4,320 | +1.05% | 247,400 | 6257億2305万 | +3.9% | 25.61 | 2.6 |
10/11 | 4,235 | 4,280 | 4,220 | 4,275 | +1.79% | 126,600 | 6192億510万 | +3.26% | 25.34 | 2.57 |
10/10 | 4,250 | 4,255 | 4,145 | 4,200 | -0.94% | 150,200 | 6083億4186万 | +1.92% | 24.89 | 2.53 |
10/09 | 4,200 | 4,265 | 4,200 | 4,240 | -0.12% | 220,400 | 6141億3559万 | +3.31% | 25.13 | 2.55 |
10/08 | 4,220 | 4,265 | 4,215 | 4,245 | +1.43% | 207,200 | 6148億5980万 | +3.84% | 25.16 | 2.56 |
10/07 | 4,205 | 4,220 | 4,170 | 4,185 | -0.48% | 117,400 | 6061億6921万 | +2.8% | 24.8 | 2.52 |
10/04 | 4,140 | 4,215 | 4,125 | 4,205 | +0.96% | 193,000 | 6090億6607万 | +3.78% | 24.92 | 2.53 |
10/03 | 4,195 | 4,220 | 4,145 | 4,165 | -2.34% | 357,400 | 6032億7234万 | +3.35% | 24.69 | 2.51 |
10/02 | 4,225 | 4,310 | 4,205 | 4,265 | +1.55% | 434,000 | 6177億5667万 | +6.31% | 25.28 | 2.57 |
10/01 | 4,255 | 4,285 | 4,200 | 4,200 | -1.06% | 256,200 | 6083億4186万 | +5.37% | 24.89 | 2.53 |
09/30 | 4,195 | 4,255 | 4,195 | 4,245 | -0.12% | 315,600 | 6148億5980万 | +7.09% | 25.16 | 2.56 |
09/27 | 4,240 | 4,270 | 4,190 | 4,250 | +0.35% | 266,600 | 6155億8402万 | +7.9% | 25.19 | 2.56 |
09/26 | 4,255 | 4,270 | 4,220 | 4,235 | +1.32% | 345,000 | 6134億1137万 | +8.09% | 25.1 | 2.55 |
09/25 | 4,220 | 4,220 | 4,140 | 4,180 | -0.83% | 280,400 | 6054億4499万 | +7.21% | 24.78 | 2.52 |
09/24 | 4,135 | 4,235 | 4,135 | 4,215 | +0.84% | 327,600 | 6105億1450万 | +8.69% | 24.98 | 2.54 |
09/20 | 4,185 | 4,210 | 4,150 | 4,180 | +0.48% | 412,600 | 6054億4499万 | +8.52% | 24.78 | 2.52 |
09/19 | 4,240 | 4,260 | 4,150 | 4,160 | -2.92% | 521,200 | 6025億4812万 | +8.62% | 24.66 | 2.51 |
09/18 | 4,215 | 4,305 | 4,200 | 4,285 | +3.13% | 596,200 | 6206億5354万 | +12.5% | 25.4 | 2.58 |
09/17 | 4,140 | 4,190 | 4,105 | 4,155 | 0% | 369,400 | 6018億2391万 | +9.86% | 24.63 | 2.5 |
09/13 | 4,100 | 4,170 | 4,040 | 4,155 | +2.59% | 578,400 | 6018億2391万 | +10.53% | 24.63 | 2.5 |
09/12 | 4,020 | 4,080 | 3,990 | 4,050 | +2.14% | 524,600 | 5866億1536万 | +8.35% | 24 | 2.44 |
09/11 | 3,930 | 3,990 | 3,895 | 3,965 | +1.93% | 446,800 | 5743億368万 | +6.53% | 23.5 | 2.39 |
09/10 | 3,905 | 3,920 | 3,870 | 3,890 | 0% | 246,200 | 5634億4043万 | +4.85% | 23.06 | 2.34 |
09/09 | 3,805 | 3,890 | 3,800 | 3,890 | +2.23% | 193,000 | 5634億4043万 | +5.02% | 23.06 | 2.34 |
09/06 | 3,895 | 3,900 | 3,800 | 3,805 | -1.42% | 299,600 | 5511億2875万 | +2.92% | 22.55 | 2.29 |
09/05 | 3,800 | 3,890 | 3,785 | 3,860 | +1.85% | 321,200 | 5590億9513万 | +4.35% | 22.88 | 2.32 |
09/04 | 3,800 | 3,840 | 3,785 | 3,790 | +0.13% | 354,400 | 5489億5610万 | +2.46% | 22.46 | 2.28 |
09/03 | 3,790 | 3,835 | 3,770 | 3,785 | -1.17% | 222,000 | 5482億3189万 | +2.27% | 22.43 | 2.28 |
09/02 | 3,835 | 3,920 | 3,805 | 3,830 | +0.26% | 289,400 | 5547億4983万 | +3.46% | 22.7 | 2.31 |
08/30 | 3,750 | 3,830 | 3,735 | 3,820 | +2.96% | 379,800 | 5533億140万 | +3.22% | 22.64 | 2.3 |
08/29 | 3,670 | 3,710 | 3,640 | 3,710 | +0.95% | 1,293,000 | 5373億6864万 | +0.22% | 21.99 | 2.23 |
08/28 | 3,665 | 3,700 | 3,610 | 3,675 | -0.81% | 396,200 | 5322億9912万 | -0.86% | 21.78 | 2.21 |
08/27 | 3,680 | 3,750 | 3,670 | 3,705 | +2.77% | 419,600 | 5366億4442万 | -0.19% | 21.96 | 2.23 |
08/26 | 3,600 | 3,625 | 3,575 | 3,605 | -1.77% | 368,200 | 5221億6009万 | -2.93% | 21.37 | 2.17 |
08/23 | 3,645 | 3,695 | 3,590 | 3,670 | +1.94% | 350,600 | 5315億7491万 | -1.4% | 21.75 | 2.21 |
08/22 | 3,740 | 3,740 | 3,600 | 3,600 | -3.61% | 374,000 | 5214億3588万 | -3.33% | 21.34 | 2.17 |
08/21 | 3,690 | 3,745 | 3,670 | 3,735 | -0.53% | 248,600 | 5409億8972万 | 0% | 22.14 | 2.25 |
08/20 | 3,650 | 3,760 | 3,630 | 3,755 | +2.6% | 230,000 | 5438億8659万 | +0.43% | 22.26 | 2.26 |
08/19 | 3,610 | 3,660 | 3,590 | 3,660 | +2.38% | 231,600 | 5301億2647万 | -2.27% | 21.69 | 2.2 |
08/16 | 3,575 | 3,590 | 3,570 | 3,575 | -0.97% | 388,000 | 5178億1479万 | -4.77% | 21.19 | 2.15 |
08/15 | 3,600 | 3,640 | 3,575 | 3,610 | -1.1% | 479,800 | 5228億8431万 | -4.12% | 21.4 | 2.17 |
08/14 | 3,610 | 3,660 | 3,595 | 3,650 | +1.39% | 347,800 | 5286億7804万 | -3.26% | 21.63 | 2.2 |
08/13 | 3,590 | 3,630 | 3,585 | 3,600 | +0.28% | 355,600 | 5214億3588万 | -4.81% | 21.34 | 2.17 |
08/09 | 3,605 | 3,630 | 3,545 | 3,590 | -0.97% | 559,400 | 5199億8744万 | -5.45% | 21.28 | 2.16 |
08/08 | 3,610 | 3,640 | 3,600 | 3,625 | -0.96% | 620,400 | 5250億5696万 | -4.93% | 21.49 | 2.18 |
08/07 | 3,665 | 3,710 | 3,585 | 3,660 | -0.14% | 685,600 | 5301億2647万 | -4.41% | 21.69 | 2.2 |
08/06 | 3,630 | 3,680 | 3,605 | 3,665 | -1.61% | 422,800 | 5308億5069万 | -4.71% | 21.72 | 2.21 |
08/05 | 3,750 | 3,830 | 3,710 | 3,725 | +0.13% | 468,400 | 5395億4129万 | -3.57% | 22.08 | 2.24 |
08/02 | 3,815 | 3,840 | 3,655 | 3,720 | -3.63% | 477,400 | 5388億1707万 | -3.98% | 22.05 | 2.24 |
08/01 | 3,855 | 3,885 | 3,840 | 3,860 | 0% | 144,600 | 5590億9513万 | -0.69% | 22.88 | 2.32 |
07/31 | 3,825 | 3,880 | 3,815 | 3,860 | +0.52% | 302,200 | 5590億9513万 | -0.85% | 22.88 | 2.32 |
07/30 | 3,810 | 3,845 | 3,805 | 3,840 | +1.05% | 133,800 | 5561億9827万 | -1.54% | 22.76 | 2.31 |
07/29 | 3,785 | 3,810 | 3,775 | 3,800 | -0.52% | 133,200 | 5504億454万 | -2.76% | 22.52 | 2.29 |
07/26 | 3,825 | 3,845 | 3,800 | 3,820 | -0.65% | 112,400 | 5533億140万 | -2.5% | 22.64 | 2.3 |
07/25 | 3,795 | 3,845 | 3,795 | 3,845 | +0.65% | 165,000 | 5569億2248万 | -2.14% | 22.79 | 2.32 |
07/24 | 3,820 | 3,830 | 3,785 | 3,820 | +0.66% | 142,200 | 5533億140万 | -2.82% | 22.64 | 2.3 |
07/23 | 3,795 | 3,825 | 3,785 | 3,795 | +1.07% | 162,600 | 5496億8032万 | -3.51% | 22.49 | 2.29 |
07/22 | 3,795 | 3,795 | 3,755 | 3,755 | -1.44% | 196,400 | 5438億8659万 | -4.62% | 22.26 | 2.26 |
07/19 | 3,740 | 3,825 | 3,740 | 3,810 | +2.01% | 155,000 | 5518億5297万 | -3.42% | 22.58 | 2.29 |
07/18 | 3,820 | 3,840 | 3,725 | 3,735 | -3.11% | 351,200 | 5409億8972万 | -5.47% | 22.14 | 2.25 |
07/17 | 3,885 | 3,885 | 3,830 | 3,855 | 0% | 191,000 | 5583億7092万 | -2.68% | 22.85 | 2.32 |
07/16 | 3,900 | 3,925 | 3,850 | 3,855 | -1.03% | 178,200 | 5583億7092万 | -2.8% | 22.85 | 2.32 |
07/12 | 3,905 | 3,925 | 3,880 | 3,895 | +0.26% | 241,800 | 5641億6465万 | -1.89% | 23.09 | 2.35 |
07/11 | 3,855 | 3,905 | 3,855 | 3,885 | +1.04% | 248,800 | 5627億1622万 | -2.12% | 23.03 | 2.34 |
07/10 | 3,785 | 3,855 | 3,765 | 3,845 | +1.05% | 422,400 | 5569億2248万 | -3.15% | 22.79 | 2.32 |
07/09 | 3,875 | 3,880 | 3,805 | 3,805 | -1.81% | 292,200 | 5511億2875万 | -4.28% | 22.55 | 2.29 |
07/08 | 3,970 | 3,980 | 3,875 | 3,875 | -2.64% | 319,400 | 5612億6778万 | -2.47% | 22.97 | 2.33 |
07/05 | 4,000 | 4,000 | 3,975 | 3,980 | -0.5% | 205,000 | 5764億7633万 | +0.1% | 23.59 | 2.4 |
07/04 | 4,045 | 4,060 | 3,975 | 4,000 | -0.74% | 240,400 | 5793億7320万 | +0.48% | 23.71 | 2.41 |
07/03 | 4,045 | 4,095 | 4,020 | 4,030 | -1.23% | 218,000 | 5837億1849万 | +1.26% | 23.89 | 2.43 |
07/02 | 4,080 | 4,090 | 3,975 | 4,080 | +0.12% | 467,800 | 5909億6066万 | +2.54% | 24.18 | 2.46 |