株価チャート
2019/05/28~2019/10/21
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 |
10/21 | 2,176 | 2,205 | 2,171 | 2,185 | +0.46% | 2,267,000 | 3020億587万 | +4.6% | 22.48 | 3.19 |
10/18 | 2,160 | 2,208 | 2,159 | 2,175 | +1.45% | 4,139,500 | 3006億2370万 | +4.67% | 22.38 | 3.17 |
10/17 | 2,112 | 2,159 | 2,102 | 2,144 | +2.05% | 2,913,700 | 2963億3895万 | +3.73% | 22.06 | 3.13 |
10/16 | 2,156 | 2,160 | 2,092 | 2,101 | -0.61% | 3,281,200 | 2903億9558万 | +1.94% | 21.61 | 3.07 |
10/15 | 2,115 | 2,124 | 2,098 | 2,114 | +2.27% | 3,141,800 | 2921億9241万 | +2.82% | 21.75 | 3.08 |
10/11 | 2,077 | 2,077 | 2,041 | 2,067 | +0.88% | 1,821,200 | 2856億9618万 | +0.73% | 21.26 | 3.02 |
10/10 | 2,084 | 2,087 | 2,039 | 2,049 | -2.06% | 1,793,000 | 2832億825万 | +0.05% | 21.08 | 2.99 |
10/09 | 2,063 | 2,100 | 2,057 | 2,092 | +0.43% | 1,490,400 | 2891億5162万 | +2.2% | 21.52 | 3.05 |
10/08 | 2,063 | 2,084 | 2,051 | 2,083 | +1.76% | 1,647,100 | 2879億766万 | +1.96% | 21.43 | 3.04 |
10/07 | 2,027 | 2,052 | 2,006 | 2,047 | +2.4% | 1,733,100 | 2829億3182万 | +0.39% | 21.06 | 2.99 |
10/04 | 2,023 | 2,024 | 1,988 | 1,999 | -0.6% | 1,943,600 | 2762億9737万 | -1.72% | 20.56 | 2.92 |
10/03 | 2,008 | 2,030 | 1,997 | 2,011 | -1.47% | 1,950,700 | 2779億5598万 | -1.08% | 20.69 | 2.93 |
10/02 | 2,058 | 2,073 | 2,020 | 2,041 | -2.48% | 3,557,300 | 2821億251万 | +0.54% | 21 | 2.98 |
10/01 | 2,128 | 2,140 | 2,083 | 2,093 | -1.23% | 2,722,800 | 2892億8984万 | +3.31% | 21.53 | 3.05 |
09/30 | 2,100 | 2,119 | 2,071 | 2,119 | +0.19% | 1,882,500 | 2928億8350万 | +4.9% | 21.8 | 3.09 |
09/27 | 2,112 | 2,144 | 2,101 | 2,115 | +0.38% | 1,864,200 | 2923億3063万 | +5.01% | 21.76 | 3.09 |
09/26 | 2,151 | 2,155 | 2,092 | 2,107 | -1.22% | 2,227,600 | 2912億2489万 | +4.93% | 21.68 | 3.07 |
09/25 | 2,086 | 2,138 | 2,070 | 2,133 | +1.23% | 1,940,100 | 2948億1855万 | +6.49% | 21.94 | 3.11 |
09/24 | 2,130 | 2,153 | 2,105 | 2,107 | -1.03% | 1,785,800 | 2912億2489万 | +5.56% | 21.68 | 3.07 |
09/20 | 2,169 | 2,175 | 2,129 | 2,129 | -1.53% | 4,289,600 | 2942億5503万 | +6.98% | 21.9 | 3.11 |
09/19 | 2,121 | 2,167 | 2,120 | 2,162 | +2.85% | 5,288,200 | 2988億1606万 | +9.03% | 22.24 | 3.15 |
09/18 | 2,080 | 2,112 | 2,065 | 2,102 | +1.79% | 4,141,600 | 2905億2329万 | +6.38% | 21.62 | 3.07 |
09/17 | 2,030 | 2,082 | 2,021 | 2,065 | +1.37% | 3,734,600 | 2854億941万 | +4.88% | 21.24 | 3.01 |
09/13 | 1,974 | 2,042 | 1,968 | 2,037 | +4.46% | 5,353,700 | 2815億3946万 | +3.66% | 20.95 | 2.97 |
09/12 | 1,950 | 1,979 | 1,943 | 1,950 | +1.67% | 2,785,000 | 2695億1494万 | -0.61% | 20.06 | 2.84 |
09/11 | 1,917 | 1,927 | 1,869 | 1,918 | +1.11% | 2,886,400 | 2650億9213万 | -2.19% | 19.73 | 2.8 |
09/10 | 1,963 | 1,971 | 1,890 | 1,897 | -4.14% | 3,932,300 | 2621億8967万 | -3.41% | 19.51 | 2.77 |
09/09 | 1,995 | 1,999 | 1,950 | 1,979 | -0.6% | 2,514,100 | 2735億2311万 | +0.61% | 20.36 | 2.89 |
09/06 | 2,009 | 2,009 | 1,976 | 1,991 | -0.8% | 2,206,300 | 2751億8167万 | +1.12% | 20.48 | 2.9 |
09/05 | 1,988 | 2,024 | 1,983 | 2,007 | +1.52% | 2,743,200 | 2773億9307万 | +1.88% | 20.64 | 2.93 |
09/04 | 1,999 | 1,999 | 1,976 | 1,977 | -1.3% | 1,723,500 | 2732億4669万 | +0.36% | 20.34 | 2.88 |
09/03 | 1,997 | 2,024 | 1,990 | 2,003 | +0.45% | 1,933,900 | 2768億4022万 | +1.73% | 20.6 | 2.92 |
09/02 | 1,991 | 2,018 | 1,988 | 1,994 | +0.25% | 1,907,100 | 2755億9631万 | +1.37% | 20.51 | 2.91 |
08/30 | 1,950 | 1,994 | 1,948 | 1,989 | +3.16% | 2,763,500 | 2749億524万 | +1.12% | 20.46 | 2.9 |
08/29 | 1,964 | 1,974 | 1,922 | 1,928 | -1.68% | 1,634,500 | 2664億7426万 | -2.08% | 19.83 | 2.81 |
08/28 | 1,950 | 1,963 | 1,939 | 1,961 | +0.56% | 1,060,900 | 2710億3528万 | -0.41% | 20.17 | 2.86 |
08/27 | 1,940 | 1,968 | 1,933 | 1,950 | +1.25% | 1,594,600 | 2695億1494万 | -0.81% | 20.06 | 2.84 |
08/26 | 1,908 | 1,938 | 1,905 | 1,926 | -1.98% | 2,246,500 | 2661億9784万 | -1.83% | 19.81 | 2.81 |
08/23 | 1,972 | 1,988 | 1,958 | 1,965 | -0.2% | 1,909,600 | 2715億8814万 | +0.26% | 20.21 | 2.87 |
08/22 | 2,016 | 2,052 | 1,964 | 1,969 | +0.36% | 4,499,900 | 2721億4099万 | +0.82% | 20.25 | 2.87 |
08/21 | 1,964 | 1,978 | 1,956 | 1,962 | -1.01% | 1,141,600 | 2711億6467万 | +0.77% | 20.18 | 2.86 |
08/20 | 1,951 | 1,987 | 1,950 | 1,982 | +1.28% | 1,663,100 | 2739億2883万 | +2.11% | 20.39 | 2.89 |
08/19 | 1,989 | 1,989 | 1,944 | 1,957 | -0.25% | 1,714,500 | 2704億7363万 | +1.24% | 20.13 | 2.85 |
08/16 | 1,951 | 1,983 | 1,950 | 1,962 | +0.56% | 1,834,900 | 2711億6467万 | +1.66% | 20.18 | 2.86 |
08/15 | 1,929 | 1,964 | 1,926 | 1,951 | -1.86% | 2,087,100 | 2696億4438万 | +1.35% | 20.07 | 2.85 |
08/14 | 1,960 | 1,994 | 1,946 | 1,988 | +3.87% | 3,007,800 | 2747億5808万 | +3.43% | 20.45 | 2.9 |
08/13 | 1,936 | 1,944 | 1,892 | 1,914 | -2.6% | 2,497,600 | 2645億3067万 | -0.1% | 19.69 | 2.79 |
08/09 | 1,985 | 1,995 | 1,964 | 1,965 | 0% | 1,772,200 | 2715億7929万 | +2.66% | 20.21 | 2.87 |
08/08 | 1,946 | 1,971 | 1,921 | 1,965 | +1.66% | 2,043,800 | 2715億7929万 | +2.83% | 20.21 | 2.87 |
08/07 | 1,985 | 1,994 | 1,928 | 1,933 | -2.62% | 2,397,900 | 2671億5663万 | +1.31% | 19.88 | 2.82 |
08/06 | 1,900 | 2,000 | 1,889 | 1,985 | +0.4% | 2,949,600 | 2743億4346万 | +4.04% | 20.42 | 2.9 |
08/05 | 2,005 | 2,022 | 1,934 | 1,977 | -2.37% | 3,095,900 | 2732億3779万 | +3.73% | 20.34 | 2.88 |
08/02 | 1,952 | 2,029 | 1,945 | 2,025 | +0.85% | 3,373,800 | 2798億7179万 | +6.47% | 20.83 | 2.95 |
08/01 | 2,012 | 2,060 | 2,003 | 2,008 | -0.69% | 4,358,500 | 2775億2225万 | +5.91% | 20.65 | 2.93 |
07/31 | 2,041 | 2,084 | 2,018 | 2,022 | +4.07% | 10,777,200 | 2794億5717万 | +7.1% | 20.8 | 2.95 |
07/30 | 1,950 | 1,971 | 1,926 | 1,943 | -0.72% | 3,578,300 | 2685億3871万 | +3.3% | 19.99 | 2.83 |
07/29 | 1,994 | 1,994 | 1,945 | 1,957 | -2.1% | 2,930,000 | 2704億7363万 | +4.15% | 20.13 | 2.85 |
07/26 | 2,004 | 2,007 | 1,975 | 1,999 | -1.62% | 3,366,200 | 2762億7837万 | +6.61% | 20.56 | 2.92 |
07/25 | 1,954 | 2,035 | 1,951 | 2,032 | +6.11% | 8,104,500 | 2808億3925万 | +8.66% | 20.9 | 2.96 |
07/24 | 1,919 | 1,923 | 1,899 | 1,915 | +1.48% | 2,325,600 | 2646億6888万 | +2.74% | 19.7 | 2.79 |
07/23 | 1,888 | 1,905 | 1,880 | 1,887 | +0.96% | 1,752,300 | 2607億9905万 | +1.51% | 19.41 | 2.75 |
07/22 | 1,860 | 1,879 | 1,852 | 1,869 | 0% | 1,531,200 | 2583億1130万 | +0.59% | 19.22 | 2.73 |
07/19 | 1,810 | 1,884 | 1,809 | 1,869 | +5% | 3,452,100 | 2583億1130万 | +0.59% | 19.22 | 2.73 |
07/18 | 1,798 | 1,813 | 1,765 | 1,780 | -2.36% | 1,795,100 | 2460億1076万 | -4.09% | 18.31 | 2.6 |
07/17 | 1,800 | 1,828 | 1,787 | 1,823 | +0.94% | 1,698,900 | 2519億5371万 | -1.78% | 18.75 | 2.66 |
07/16 | 1,786 | 1,819 | 1,781 | 1,806 | +0.06% | 2,195,600 | 2496億417万 | -2.64% | 18.58 | 2.63 |
07/12 | 1,862 | 1,863 | 1,798 | 1,805 | -2.85% | 2,817,700 | 2494億6597万 | -2.64% | 18.57 | 2.63 |
07/11 | 1,860 | 1,884 | 1,854 | 1,858 | -0.05% | 1,558,700 | 2567億9101万 | +0.32% | 19.11 | 2.71 |
07/10 | 1,845 | 1,868 | 1,833 | 1,859 | +0.22% | 1,505,000 | 2569億2921万 | +0.65% | 19.12 | 2.71 |
07/09 | 1,861 | 1,866 | 1,841 | 1,855 | -0.11% | 1,460,400 | 2563億7638万 | +0.65% | 19.08 | 2.71 |
07/08 | 1,873 | 1,878 | 1,856 | 1,857 | -0.38% | 1,435,400 | 2566億5280万 | +1.03% | 19.1 | 2.71 |
07/05 | 1,876 | 1,876 | 1,839 | 1,864 | -0.64% | 2,878,100 | 2576億2026万 | +1.8% | 19.17 | 2.72 |
07/04 | 1,900 | 1,901 | 1,872 | 1,876 | -0.79% | 2,553,900 | 2592億7875万 | +2.74% | 19.3 | 2.74 |
07/03 | 1,930 | 1,930 | 1,877 | 1,891 | -2.22% | 3,070,300 | 2613億5188万 | +3.96% | 19.45 | 2.76 |
07/02 | 1,925 | 1,949 | 1,917 | 1,934 | +0.05% | 2,932,800 | 2672億9484万 | +6.85% | 19.89 | 2.82 |
07/01 | 1,920 | 1,947 | 1,912 | 1,933 | +3.2% | 5,146,800 | 2671億5663万 | +7.39% | 19.88 | 2.82 |
06/28 | 1,862 | 1,878 | 1,849 | 1,873 | -0.32% | 2,191,300 | 2588億6413万 | +4.75% | 19.27 | 2.73 |
06/27 | 1,839 | 1,886 | 1,838 | 1,879 | +2.96% | 2,445,700 | 2596億9338万 | +5.68% | 19.33 | 2.74 |
06/26 | 1,826 | 1,856 | 1,820 | 1,825 | -0.87% | 2,354,100 | 2522億3013万 | +3.22% | 18.77 | 2.66 |
06/25 | 1,868 | 1,888 | 1,829 | 1,841 | -2.28% | 2,533,500 | 2544億4146万 | +4.6% | 18.94 | 2.69 |
06/24 | 1,860 | 1,889 | 1,847 | 1,884 | +1.29% | 2,110,800 | 2603億8159万 | +7.66% | 19.38 | 2.75 |
06/21 | 1,890 | 1,894 | 1,834 | 1,860 | -1.17% | 2,731,300 | 2570億6463万 | +6.9% | 19.13 | 2.71 |
06/20 | 1,869 | 1,882 | 1,848 | 1,882 | +0.8% | 2,689,200 | 2601億518万 | +8.79% | 19.36 | 2.75 |
06/19 | 1,856 | 1,877 | 1,844 | 1,867 | +3.26% | 3,735,300 | 2580億3208万 | +8.48% | 19.2 | 2.72 |
06/18 | 1,830 | 1,840 | 1,786 | 1,808 | -1.9% | 2,793,700 | 2498億7788万 | +5.48% | 18.6 | 2.64 |
06/17 | 1,866 | 1,869 | 1,796 | 1,843 | -2.12% | 4,368,600 | 2547億1512万 | +7.84% | 18.96 | 2.69 |
06/14 | 1,829 | 1,912 | 1,820 | 1,883 | +3.75% | 8,107,200 | 2602億4339万 | +10.63% | 19.37 | 2.75 |
06/13 | 1,791 | 1,818 | 1,778 | 1,815 | +1.91% | 4,181,100 | 2508億4533万 | +7.08% | 18.67 | 2.65 |
06/12 | 1,789 | 1,807 | 1,774 | 1,781 | -1.49% | 2,653,500 | 2461億4630万 | +5.32% | 18.32 | 2.6 |
06/11 | 1,790 | 1,820 | 1,771 | 1,808 | +1.8% | 3,424,000 | 2498億7788万 | +7.05% | 18.6 | 2.64 |
06/10 | 1,779 | 1,790 | 1,761 | 1,776 | +1.6% | 2,519,700 | 2454億5526万 | +5.09% | 18.27 | 2.59 |
06/07 | 1,740 | 1,752 | 1,726 | 1,748 | +1.33% | 2,029,600 | 2415億8547万 | +3.07% | 17.98 | 2.55 |
06/06 | 1,755 | 1,759 | 1,718 | 1,725 | -2.21% | 2,621,500 | 2384億671万 | +0.64% | 17.74 | 2.52 |
06/05 | 1,800 | 1,804 | 1,741 | 1,764 | +1.5% | 4,360,800 | 2437億9678万 | +1.73% | 18.14 | 2.57 |
06/04 | 1,680 | 1,740 | 1,671 | 1,738 | +3.58% | 3,813,200 | 2402億340万 | -0.86% | 17.88 | 2.54 |
06/03 | 1,683 | 1,710 | 1,657 | 1,678 | -3.45% | 4,023,700 | 2319億1100万 | -5.36% | 17.26 | 2.45 |
05/31 | 1,710 | 1,778 | 1,704 | 1,738 | +2% | 8,807,000 | 2402億340万 | -3.18% | 17.88 | 2.54 |
05/30 | 1,678 | 1,705 | 1,656 | 1,704 | +3.02% | 3,816,100 | 2355億437万 | -5.96% | 17.53 | 2.49 |
05/29 | 1,659 | 1,668 | 1,631 | 1,654 | -2.19% | 2,636,100 | 2285億9403万 | -9.77% | 17.01 | 2.41 |
05/28 | 1,649 | 1,704 | 1,639 | 1,691 | +3.49% | 3,702,200 | 2337億768万 | -8.89% | 17.39 | 2.47 |