株価チャート
2019/07/17~2019/12/11
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 |
12/11 | 1,701 | 1,736 | 1,665 | 1,670 | -1.88% | 2,859,400 | 8891億3565万 | -0.06% | 64.64 | 3.46 |
12/10 | 1,673 | 1,709 | 1,673 | 1,702 | +1.55% | 2,161,200 | 9061億7298万 | +1.98% | 65.88 | 3.53 |
12/09 | 1,685 | 1,693 | 1,671 | 1,676 | +0.48% | 1,386,400 | 8923億3015万 | +1.15% | 64.87 | 3.47 |
12/06 | 1,661 | 1,669 | 1,641 | 1,668 | +0.12% | 1,432,300 | 8880億7081万 | +1.65% | 64.56 | 3.46 |
12/05 | 1,661 | 1,697 | 1,661 | 1,666 | +1.4% | 2,126,000 | 8870億598万 | +2.52% | 64.49 | 3.45 |
12/04 | 1,655 | 1,670 | 1,642 | 1,643 | -2.14% | 1,874,000 | 8747億6040万 | +2.18% | 63.6 | 3.41 |
12/03 | 1,628 | 1,682 | 1,621 | 1,679 | +1.39% | 2,162,900 | 8939億2740万 | +5.4% | 64.99 | 3.48 |
12/02 | 1,664 | 1,677 | 1,646 | 1,656 | +0.12% | 1,475,800 | 8816億8182万 | +5.14% | 64.1 | 3.43 |
11/29 | 1,640 | 1,668 | 1,639 | 1,654 | -0.06% | 1,913,700 | 8806億1698万 | +6.16% | 64.02 | 3.43 |
11/28 | 1,682 | 1,685 | 1,634 | 1,655 | -2.7% | 3,142,700 | 8811億4940万 | +7.33% | 64.06 | 3.43 |
11/27 | 1,690 | 1,706 | 1,671 | 1,701 | +1.67% | 1,829,600 | 9056億4056万 | +11.47% | 65.84 | 3.53 |
11/26 | 1,706 | 1,715 | 1,663 | 1,673 | -1.18% | 2,617,600 | 8907億3290万 | +10.94% | 64.76 | 3.47 |
11/25 | 1,709 | 1,719 | 1,686 | 1,693 | +1.44% | 1,872,800 | 9013億8123万 | +13.47% | 65.53 | 3.51 |
11/22 | 1,669 | 1,698 | 1,658 | 1,669 | -0.24% | 2,067,300 | 8886億323万 | +13.23% | 64.6 | 3.46 |
11/21 | 1,670 | 1,689 | 1,632 | 1,673 | -1.01% | 2,648,300 | 8907億3290万 | +14.82% | 64.76 | 3.47 |
11/20 | 1,680 | 1,702 | 1,673 | 1,690 | -0.29% | 1,948,200 | 8997億8398万 | +17.44% | 65.42 | 3.5 |
11/19 | 1,675 | 1,707 | 1,667 | 1,695 | 0% | 1,705,600 | 9024億4606万 | +19.37% | 65.61 | 3.51 |
11/18 | 1,758 | 1,765 | 1,658 | 1,695 | -1.74% | 3,491,800 | 9024億4606万 | +21.16% | 65.61 | 3.51 |
11/15 | 1,670 | 1,737 | 1,656 | 1,725 | +3.48% | 4,564,900 | 9184億1856万 | +25.18% | 66.77 | 3.58 |
11/14 | 1,663 | 1,681 | 1,646 | 1,667 | +0.42% | 2,542,700 | 8875億3840万 | +22.75% | 64.53 | 3.46 |
11/13 | 1,675 | 1,692 | 1,654 | 1,660 | -0.9% | 2,629,500 | 8838億1148万 | +23.97% | 64.25 | 3.44 |
11/12 | 1,611 | 1,678 | 1,610 | 1,675 | +3.27% | 3,076,600 | 8917億9773万 | +26.89% | 64.83 | 3.47 |
11/11 | 1,643 | 1,660 | 1,605 | 1,622 | -2.29% | 3,251,100 | 8635億7965万 | +24.77% | 62.78 | 3.36 |
11/08 | 1,650 | 1,692 | 1,643 | 1,660 | +2.66% | 5,761,200 | 8838億1148万 | +29.18% | 64.25 | 3.44 |
11/07 | 1,577 | 1,646 | 1,550 | 1,617 | +1.06% | 6,711,800 | 8609億1757万 | +27.42% | 62.59 | 3.35 |
11/06 | 1,438 | 1,600 | 1,438 | 1,600 | +13.48% | 10,650,700 | 8518億6649万 | +27.8% | 61.93 | 3.32 |
11/05 | 1,332 | 1,414 | 1,331 | 1,410 | +9.56% | 7,336,500 | 7507億734万 | +14.08% | 54.58 | 2.92 |
11/01 | 1,251 | 1,287 | 1,249 | 1,287 | +2.22% | 3,504,600 | 6852億2011万 | +4.98% | 49.82 | 2.67 |
10/31 | 1,250 | 1,262 | 1,241 | 1,259 | +1.53% | 1,717,500 | 6703億1244万 | +3.11% | 48.73 | 2.61 |
10/30 | 1,260 | 1,261 | 1,230 | 1,240 | -1.59% | 3,454,900 | 6601億9653万 | +1.56% | 48 | 2.57 |
10/29 | 1,256 | 1,288 | 1,254 | 1,260 | +0.72% | 2,278,700 | 6708億4486万 | +3.19% | 48.77 | 2.61 |
10/28 | 1,238 | 1,251 | 1,225 | 1,251 | +1.62% | 1,410,400 | 6660億5311万 | +2.46% | 48.42 | 2.59 |
10/25 | 1,243 | 1,253 | 1,222 | 1,231 | -1.2% | 1,767,800 | 6554億478万 | +0.9% | 47.65 | 2.55 |
10/24 | 1,249 | 1,260 | 1,238 | 1,246 | -0.08% | 1,098,900 | 6633億9103万 | +1.96% | 48.23 | 2.58 |
10/23 | 1,268 | 1,275 | 1,245 | 1,247 | -0.56% | 1,997,400 | 6639億2344万 | +1.96% | 48.27 | 2.59 |
10/21 | 1,262 | 1,268 | 1,253 | 1,254 | -0.63% | 759,200 | 6676億5036万 | +2.45% | 48.54 | 2.6 |
10/18 | 1,265 | 1,276 | 1,258 | 1,262 | +0.48% | 1,470,700 | 6719億969万 | +3.02% | 48.85 | 2.62 |
10/17 | 1,242 | 1,258 | 1,236 | 1,256 | +1.54% | 1,809,700 | 6687億1519万 | +2.7% | 48.62 | 2.6 |
10/16 | 1,250 | 1,274 | 1,231 | 1,237 | +0.41% | 2,506,100 | 6585億9928万 | +1.39% | 47.88 | 2.56 |
10/15 | 1,230 | 1,241 | 1,225 | 1,232 | +2.16% | 1,993,700 | 6559億3719万 | +1.15% | 47.69 | 2.55 |
10/11 | 1,175 | 1,206 | 1,174 | 1,206 | +3.34% | 2,239,000 | 6420億9436万 | -0.74% | 46.68 | 2.5 |
10/10 | 1,180 | 1,183 | 1,154 | 1,167 | -1.19% | 1,955,500 | 6213億3012万 | -3.71% | 45.17 | 2.42 |
10/09 | 1,193 | 1,202 | 1,179 | 1,181 | -2.88% | 2,059,400 | 6287億8395万 | -2.4% | 45.71 | 2.45 |
10/08 | 1,200 | 1,229 | 1,200 | 1,216 | +2.1% | 2,366,900 | 6474億1853万 | +0.83% | 47.07 | 2.52 |
10/07 | 1,210 | 1,210 | 1,181 | 1,191 | -0.5% | 1,482,700 | 6341億812万 | -0.92% | 46.1 | 2.47 |
10/04 | 1,190 | 1,197 | 1,175 | 1,197 | +1.53% | 1,834,600 | 6373億261万 | +0.08% | 46.33 | 2.48 |
10/03 | 1,204 | 1,208 | 1,175 | 1,179 | -4.84% | 3,050,800 | 6277億1912万 | -1.01% | 45.64 | 2.44 |
10/02 | 1,226 | 1,255 | 1,223 | 1,239 | -1.04% | 2,211,100 | 6596億6411万 | +4.29% | 47.96 | 2.57 |
10/01 | 1,209 | 1,255 | 1,205 | 1,252 | +4.77% | 2,737,700 | 6665億8553万 | +6.1% | 48.46 | 2.6 |
09/30 | 1,178 | 1,211 | 1,177 | 1,195 | +0.17% | 2,032,100 | 6362億3778万 | +1.79% | 46.26 | 2.48 |
09/27 | 1,185 | 1,202 | 1,169 | 1,193 | +1.71% | 2,291,300 | 6351億7295万 | +1.97% | 46.18 | 2.47 |
09/26 | 1,179 | 1,210 | 1,171 | 1,173 | +0.6% | 3,615,900 | 6245億2462万 | +0.6% | 45.4 | 2.43 |
09/25 | 1,218 | 1,218 | 1,166 | 1,166 | -6.42% | 4,188,500 | 6207億9770万 | +0.09% | 45.13 | 2.42 |
09/24 | 1,250 | 1,260 | 1,241 | 1,246 | -0.95% | 1,766,900 | 6633億9103万 | +7.14% | 48.23 | 2.58 |
09/20 | 1,249 | 1,263 | 1,236 | 1,258 | +1.13% | 2,085,600 | 6697億8002万 | +8.64% | 48.69 | 2.61 |
09/19 | 1,257 | 1,274 | 1,242 | 1,244 | +0.73% | 2,103,000 | 6623億2619万 | +7.99% | 48.15 | 2.58 |
09/18 | 1,273 | 1,274 | 1,235 | 1,235 | -3.36% | 2,099,600 | 6575億3444万 | +7.58% | 47.8 | 2.56 |
09/17 | 1,253 | 1,287 | 1,240 | 1,278 | +1.03% | 2,051,600 | 6804億2836万 | +11.81% | 49.47 | 2.65 |
09/13 | 1,280 | 1,280 | 1,243 | 1,265 | -0.47% | 2,226,000 | 6735億694万 | +11.26% | 48.96 | 2.62 |
09/12 | 1,286 | 1,299 | 1,263 | 1,271 | -0.24% | 2,505,500 | 6767億144万 | +12.38% | 49.2 | 2.64 |
09/11 | 1,250 | 1,288 | 1,249 | 1,274 | +3.92% | 3,342,200 | 6782億9869万 | +13.04% | 49.31 | 2.64 |
09/10 | 1,195 | 1,226 | 1,195 | 1,226 | +3.37% | 2,244,600 | 6527億4270万 | +9.17% | 47.46 | 2.54 |
09/09 | 1,200 | 1,207 | 1,183 | 1,186 | 0% | 1,621,200 | 6314億4603万 | +5.99% | 45.91 | 2.46 |
09/06 | 1,175 | 1,192 | 1,169 | 1,186 | +2.77% | 2,345,400 | 6314億4603万 | +5.89% | 45.91 | 2.46 |
09/05 | 1,135 | 1,167 | 1,134 | 1,154 | +3.41% | 2,434,400 | 6144億870万 | +2.4% | 44.67 | 2.39 |
09/04 | 1,119 | 1,123 | 1,103 | 1,116 | -0.36% | 1,567,400 | 5941億7687万 | -1.76% | 43.2 | 2.31 |
09/03 | 1,102 | 1,128 | 1,099 | 1,120 | +1.63% | 1,360,100 | 5963億654万 | -2.35% | 43.35 | 2.32 |
09/02 | 1,098 | 1,108 | 1,084 | 1,102 | +0.55% | 1,096,500 | 5867億2304万 | -4.67% | 42.66 | 2.28 |
08/30 | 1,081 | 1,098 | 1,074 | 1,096 | +3.49% | 1,708,400 | 5835億2854万 | -6.16% | 42.42 | 2.27 |
08/29 | 1,076 | 1,081 | 1,050 | 1,059 | -1.21% | 1,489,600 | 5638億2913万 | -10.1% | 40.99 | 2.2 |
08/28 | 1,073 | 1,084 | 1,066 | 1,072 | -1.02% | 1,438,800 | 5707億5055万 | -10.07% | 41.49 | 2.22 |
08/27 | 1,071 | 1,096 | 1,061 | 1,083 | +3.04% | 1,615,800 | 5766億713万 | -10.05% | 41.92 | 2.25 |
08/26 | 1,057 | 1,060 | 1,041 | 1,051 | -4.28% | 1,952,200 | 5595億6980万 | -13.57% | 40.68 | 2.18 |
08/23 | 1,086 | 1,112 | 1,086 | 1,098 | +1.1% | 1,704,300 | 5845億9338万 | -10.66% | 42.5 | 2.28 |
08/22 | 1,111 | 1,116 | 1,084 | 1,086 | -1.99% | 2,206,200 | 5782億438万 | -12.42% | 42.04 | 2.25 |
08/21 | 1,121 | 1,122 | 1,107 | 1,108 | -2.21% | 2,086,900 | 5899億1754万 | -11.57% | 42.89 | 2.3 |
08/20 | 1,130 | 1,141 | 1,127 | 1,133 | +0.89% | 1,415,900 | 6032億2796万 | -10.29% | 43.86 | 2.35 |
08/19 | 1,134 | 1,137 | 1,117 | 1,123 | +0.36% | 1,310,100 | 5979億379万 | -11.78% | 43.47 | 2.33 |
08/16 | 1,109 | 1,130 | 1,108 | 1,119 | -0.53% | 1,617,600 | 5957億7412万 | -12.85% | 43.31 | 2.32 |
08/15 | 1,097 | 1,128 | 1,089 | 1,125 | -0.18% | 2,061,400 | 5989億6862万 | -13.13% | 43.55 | 2.33 |
08/14 | 1,155 | 1,157 | 1,118 | 1,127 | 0% | 1,759,400 | 6000億3346万 | -13.57% | 43.62 | 2.34 |
08/13 | 1,109 | 1,131 | 1,097 | 1,127 | -0.27% | 2,141,600 | 6000億3346万 | -14.1% | 43.62 | 2.34 |
08/09 | 1,135 | 1,138 | 1,118 | 1,130 | +2.73% | 2,646,100 | 6016億3071万 | -14.46% | 43.74 | 2.34 |
08/08 | 1,150 | 1,150 | 1,093 | 1,100 | -6.7% | 4,555,800 | 5856億5821万 | -17.11% | 42.58 | 2.28 |
08/07 | 1,160 | 1,187 | 1,150 | 1,179 | +0.68% | 2,940,500 | 6277億1912万 | -11.55% | 45.64 | 2.44 |
08/06 | 1,078 | 1,173 | 1,074 | 1,171 | +3.17% | 4,549,600 | 6234億5978万 | -12.28% | 45.33 | 2.43 |
08/05 | 1,142 | 1,169 | 1,111 | 1,135 | -4.78% | 4,712,800 | 6042億9279万 | -15.11% | 43.93 | 2.35 |
08/02 | 1,298 | 1,300 | 1,182 | 1,192 | -13.69% | 8,271,100 | 6346億4053万 | -10.98% | 46.14 | 2.47 |
08/01 | 1,362 | 1,389 | 1,357 | 1,381 | +0.15% | 2,202,700 | 7352億6726万 | +3.21% | 53.45 | 2.86 |
07/31 | 1,371 | 1,385 | 1,364 | 1,379 | +0.88% | 2,035,900 | 7342億243万 | +3.84% | 53.38 | 2.86 |
07/30 | 1,360 | 1,390 | 1,360 | 1,367 | +0.15% | 2,043,500 | 7278億1343万 | +3.64% | 52.91 | 2.83 |
07/29 | 1,375 | 1,381 | 1,359 | 1,365 | -1.3% | 1,814,100 | 7267億4860万 | +4.2% | 52.84 | 2.83 |
07/26 | 1,356 | 1,384 | 1,346 | 1,383 | +1.17% | 2,373,100 | 7363億3209万 | +6.3% | 53.53 | 2.87 |
07/25 | 1,395 | 1,400 | 1,358 | 1,367 | -1.8% | 2,366,500 | 7278億1343万 | +5.89% | 52.91 | 2.83 |
07/24 | 1,400 | 1,439 | 1,386 | 1,392 | +0.8% | 5,069,700 | 7411億2384万 | +8.75% | 53.88 | 2.89 |
07/23 | 1,375 | 1,398 | 1,365 | 1,381 | -0.36% | 1,776,400 | 7352億6726万 | +9% | 53.45 | 2.86 |
07/22 | 1,388 | 1,393 | 1,368 | 1,386 | +0.51% | 2,065,600 | 7379億2934万 | +10.53% | 53.65 | 2.87 |
07/19 | 1,371 | 1,397 | 1,365 | 1,379 | +1.55% | 2,735,400 | 7342億243万 | +11.03% | 53.38 | 2.86 |
07/18 | 1,395 | 1,399 | 1,347 | 1,358 | -4.1% | 3,794,000 | 7230億2168万 | +10.41% | 52.56 | 2.82 |
07/17 | 1,356 | 1,421 | 1,341 | 1,416 | +4.42% | 4,567,400 | 7539億184万 | +16.16% | 54.81 | 2.94 |