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 | 3,030 | 3,075 | 3,020 | 3,050 | -0.16% | 1,982,000 | 3971億6636万 | +4.34% | 21.25 | 1.82 |
| 12/10 | 2,993 | 3,085 | 2,947 | 3,055 | +3.49% | 5,688,600 | 3978億1745万 | +4.62% | 21.29 | 1.83 |
| 12/09 | 3,050 | 3,075 | 2,943 | 2,952 | -2.57% | 4,730,700 | 3844億495万 | +1.3% | 20.57 | 1.77 |
| 12/06 | 2,950 | 3,030 | 2,945 | 3,030 | +2.64% | 5,429,900 | 3945億6199万 | +4.09% | 21.11 | 1.81 |
| 12/05 | 2,911 | 2,955 | 2,879 | 2,952 | +3.47% | 5,537,000 | 3844億495万 | +1.62% | 20.57 | 1.77 |
| 12/04 | 2,853 | 2,863 | 2,777 | 2,853 | -2.09% | 6,591,600 | 3715億1332万 | -1.79% | 19.88 | 1.71 |
| 12/03 | 2,900 | 2,923 | 2,851 | 2,914 | -2.05% | 6,551,700 | 3794億5665万 | +0.1% | 20.31 | 1.74 |
| 12/02 | 2,885 | 2,992 | 2,885 | 2,975 | +3.8% | 4,971,200 | 3873億9998万 | +2.09% | 20.73 | 1.78 |
| 11/29 | 2,913 | 2,933 | 2,864 | 2,866 | -1.34% | 2,281,800 | 3732億616万 | -1.58% | 19.97 | 1.71 |
| 11/28 | 2,911 | 2,954 | 2,897 | 2,905 | +0.35% | 2,525,000 | 3782億8468万 | -0.31% | 20.24 | 1.74 |
| 11/27 | 2,929 | 2,946 | 2,878 | 2,895 | -0.65% | 3,369,200 | 3769億8250万 | -0.58% | 20.17 | 1.73 |
| 11/26 | 2,870 | 2,925 | 2,852 | 2,914 | +3.66% | 5,509,100 | 3794億5665万 | +0.1% | 20.31 | 1.74 |
| 11/25 | 2,863 | 2,865 | 2,810 | 2,811 | -0.07% | 2,208,600 | 3660億4415万 | -3.47% | 19.59 | 1.68 |
| 11/22 | 2,771 | 2,840 | 2,759 | 2,813 | +1.33% | 3,058,700 | 3663億458万 | -3.43% | 19.6 | 1.68 |
| 11/21 | 2,776 | 2,783 | 2,701 | 2,776 | -1.03% | 5,399,100 | 3614億8650万 | -4.64% | 19.34 | 1.66 |
| 11/20 | 2,805 | 2,869 | 2,789 | 2,805 | -1.41% | 4,512,500 | 3652億6283万 | -3.58% | 19.55 | 1.68 |
| 11/19 | 2,965 | 2,966 | 2,839 | 2,845 | -4.94% | 6,905,200 | 3704億7157万 | -2.17% | 19.83 | 1.7 |
| 11/18 | 2,957 | 3,010 | 2,956 | 2,993 | +0.67% | 2,354,200 | 3897億4391万 | +3.14% | 20.86 | 1.79 |
| 11/15 | 2,878 | 2,991 | 2,871 | 2,973 | +2.62% | 3,981,900 | 3871億3954万 | +2.84% | 20.72 | 1.78 |
| 11/14 | 2,919 | 2,964 | 2,878 | 2,897 | -1.53% | 3,196,700 | 3772億4293万 | +0.52% | 20.19 | 1.73 |
| 11/13 | 2,987 | 3,005 | 2,917 | 2,942 | -1.84% | 3,634,600 | 3831億277万 | +2.4% | 20.5 | 1.76 |
| 11/12 | 3,000 | 3,015 | 2,877 | 2,997 | +1.97% | 6,214,700 | 3902億6478万 | +4.64% | 20.88 | 1.79 |
| 11/11 | 2,935 | 2,991 | 2,913 | 2,939 | +1% | 3,695,000 | 3827億1211万 | +3.05% | 20.48 | 1.76 |
| 11/08 | 3,035 | 3,050 | 2,910 | 2,910 | -3.32% | 4,836,500 | 3789億3577万 | +2.32% | 20.28 | 1.74 |
| 11/07 | 2,960 | 3,015 | 2,946 | 3,010 | +1.35% | 2,278,600 | 3919億5762万 | +6.1% | 20.98 | 1.8 |
| 11/06 | 2,900 | 2,974 | 2,891 | 2,970 | +1.78% | 3,581,800 | 3867億4888万 | +5.24% | 20.7 | 1.78 |
| 11/05 | 2,961 | 2,961 | 2,881 | 2,918 | +1.99% | 4,150,800 | 3799億7752万 | +3.95% | 20.33 | 1.75 |
| 11/01 | 2,895 | 2,933 | 2,832 | 2,861 | -1.38% | 5,142,800 | 3725億5507万 | +2.36% | 19.94 | 1.71 |
| 10/31 | 2,978 | 2,984 | 2,861 | 2,901 | -1.16% | 3,960,000 | 3777億6381万 | +4.24% | 20.22 | 1.74 |
| 10/30 | 3,000 | 3,000 | 2,932 | 2,935 | -2.49% | 2,544,200 | 3821億9124万 | +6.11% | 20.45 | 1.76 |
| 10/29 | 3,040 | 3,065 | 2,994 | 3,010 | +0.37% | 1,891,000 | 3919億5762万 | +9.53% | 20.98 | 1.8 |
| 10/28 | 2,949 | 3,030 | 2,930 | 2,999 | +3.06% | 3,711,300 | 3905億2522万 | +9.97% | 20.9 | 1.79 |
| 10/25 | 2,917 | 2,955 | 2,896 | 2,910 | -0.07% | 2,942,800 | 3789億3577万 | +7.54% | 20.28 | 1.74 |
| 10/24 | 2,889 | 2,928 | 2,869 | 2,912 | +1.64% | 2,868,000 | 3791億9621万 | +8.29% | 20.29 | 1.74 |
| 10/23 | 2,840 | 2,878 | 2,773 | 2,865 | -0.1% | 5,445,000 | 3730億7594万 | +7.34% | 19.96 | 1.71 |
| 10/21 | 2,963 | 3,000 | 2,849 | 2,868 | -2.71% | 6,677,300 | 3734億6660万 | +8.23% | 19.99 | 1.72 |
| 10/18 | 2,871 | 3,010 | 2,866 | 2,948 | +4.39% | 8,178,200 | 3838億8408万 | +12.18% | 20.54 | 1.76 |
| 10/17 | 2,780 | 2,896 | 2,775 | 2,824 | +1.95% | 6,923,200 | 3677億3699万 | +8.62% | 19.68 | 1.69 |
| 10/16 | 2,770 | 2,793 | 2,746 | 2,770 | +1.58% | 4,257,500 | 3607億519万 | +7.45% | 19.3 | 1.66 |
| 10/15 | 2,806 | 2,831 | 2,727 | 2,727 | -1.55% | 5,605,800 | 3551億579万 | +6.65% | 19 | 1.63 |
| 10/11 | 2,711 | 2,786 | 2,694 | 2,770 | +2.74% | 5,359,000 | 3607億519万 | +9.23% | 19.3 | 1.66 |
| 10/10 | 2,723 | 2,758 | 2,671 | 2,696 | -1.28% | 4,843,200 | 3510億6902万 | +7.5% | 18.79 | 1.61 |
| 10/09 | 2,714 | 2,754 | 2,687 | 2,731 | -0.51% | 3,166,800 | 3556億2667万 | +10.08% | 19.03 | 1.63 |
| 10/08 | 2,709 | 2,757 | 2,635 | 2,745 | +2.77% | 5,124,600 | 3574億4973万 | +11.95% | 19.13 | 1.64 |
| 10/07 | 2,780 | 2,804 | 2,654 | 2,671 | -1.66% | 5,477,000 | 3478億1356万 | +10.28% | 18.61 | 1.6 |
| 10/04 | 2,694 | 2,733 | 2,679 | 2,716 | +0.48% | 4,379,100 | 3536億7339万 | +13.59% | 18.93 | 1.63 |
| 10/03 | 2,674 | 2,715 | 2,646 | 2,703 | -0.92% | 3,854,500 | 3519億8055万 | +14.58% | 18.84 | 1.62 |
| 10/02 | 2,689 | 2,742 | 2,674 | 2,728 | -0.62% | 4,368,500 | 3552億3601万 | +17.23% | 19.01 | 1.63 |
| 10/01 | 2,646 | 2,745 | 2,639 | 2,745 | +4.41% | 6,146,200 | 3574億4973万 | +19.66% | 19.13 | 1.64 |
| 09/30 | 2,574 | 2,629 | 2,550 | 2,629 | +0.92% | 3,605,400 | 3423億4438万 | +16.07% | 18.32 | 1.57 |
| 09/27 | 2,583 | 2,637 | 2,576 | 2,605 | +0.23% | 4,124,600 | 3392億1914万 | +16.14% | 18.15 | 1.56 |
| 09/26 | 2,592 | 2,605 | 2,555 | 2,599 | +1.56% | 3,635,400 | 3384億3783万 | +16.86% | 18.11 | 1.56 |
| 09/25 | 2,474 | 2,567 | 2,465 | 2,559 | +2.81% | 4,911,600 | 3332億2909万 | +16.11% | 17.83 | 1.53 |
| 09/24 | 2,490 | 2,514 | 2,461 | 2,489 | +0.77% | 3,484,000 | 3241億1379万 | +13.91% | 17.34 | 1.49 |
| 09/20 | 2,515 | 2,552 | 2,459 | 2,470 | -0.84% | 5,784,100 | 3216億3964万 | +13.88% | 17.21 | 1.48 |
| 09/19 | 2,500 | 2,560 | 2,466 | 2,491 | +0.12% | 4,594,300 | 3243億7423万 | +15.65% | 17.36 | 1.49 |
| 09/18 | 2,470 | 2,492 | 2,456 | 2,488 | +0.53% | 2,877,600 | 3239億8358万 | +16.21% | 17.34 | 1.49 |
| 09/17 | 2,393 | 2,534 | 2,379 | 2,475 | +2.87% | 6,499,800 | 3222億9074万 | +16.64% | 17.25 | 1.48 |
| 09/13 | 2,403 | 2,419 | 2,348 | 2,406 | +0.75% | 4,404,300 | 3133億566万 | +14.3% | 16.77 | 1.44 |
| 09/12 | 2,390 | 2,424 | 2,353 | 2,388 | +2.67% | 6,694,000 | 3109億6173万 | +14.15% | 16.64 | 1.43 |
| 09/11 | 2,277 | 2,331 | 2,266 | 2,326 | +2.92% | 5,536,000 | 3028億8818万 | +11.93% | 16.21 | 1.39 |
| 09/10 | 2,273 | 2,288 | 2,243 | 2,260 | -0.22% | 4,917,800 | 2942億9376万 | +9.18% | 15.75 | 1.35 |
| 09/09 | 2,249 | 2,271 | 2,234 | 2,265 | +0.89% | 3,263,400 | 2949億4485万 | +9.53% | 15.78 | 1.36 |
| 09/06 | 2,230 | 2,282 | 2,216 | 2,245 | +2.09% | 6,153,300 | 2923億4048万 | +8.77% | 15.64 | 1.34 |
| 09/05 | 2,111 | 2,239 | 2,111 | 2,199 | +6.44% | 8,578,700 | 2863億5043万 | +6.49% | 15.32 | 1.32 |
| 09/04 | 1,998 | 2,074 | 1,993 | 2,066 | +1.42% | 3,612,800 | 2690億3138万 | +0.05% | 14.4 | 1.24 |
| 09/03 | 1,997 | 2,058 | 1,984 | 2,037 | +2.11% | 4,045,800 | 2652億5504万 | -1.59% | 14.19 | 1.22 |
| 09/02 | 1,959 | 2,014 | 1,959 | 1,995 | -0.2% | 3,121,400 | 2597億8586万 | -3.9% | 13.9 | 1.19 |
| 08/30 | 1,958 | 2,005 | 1,953 | 1,999 | +5.27% | 5,519,300 | 2603億674万 | -4.17% | 13.93 | 1.2 |
| 08/29 | 1,922 | 1,936 | 1,890 | 1,899 | -0.52% | 3,849,400 | 2472億8489万 | -9.49% | 13.23 | 1.14 |
| 08/28 | 1,900 | 1,930 | 1,889 | 1,909 | 0% | 3,502,100 | 2485億8708万 | -9.78% | 13.3 | 1.14 |
| 08/27 | 1,935 | 1,962 | 1,908 | 1,909 | +0.95% | 5,317,000 | 2485億8708万 | -10.33% | 13.3 | 1.14 |
| 08/26 | 1,933 | 1,957 | 1,890 | 1,891 | -6.52% | 7,937,100 | 2462億4314万 | -11.64% | 13.18 | 1.13 |
| 08/23 | 2,052 | 2,071 | 2,013 | 2,023 | -3.39% | 4,550,300 | 2634億3198万 | -5.82% | 14.1 | 1.21 |
| 08/22 | 2,132 | 2,140 | 2,085 | 2,094 | -0.66% | 3,134,600 | 2726億7749万 | -2.51% | 14.59 | 1.25 |
| 08/21 | 2,094 | 2,120 | 2,085 | 2,108 | -0.52% | 2,395,100 | 2745億55万 | -1.86% | 14.69 | 1.26 |
| 08/20 | 2,110 | 2,147 | 2,098 | 2,119 | +1.58% | 3,792,200 | 2759億3296万 | -1.44% | 14.77 | 1.27 |
| 08/19 | 2,100 | 2,128 | 2,083 | 2,086 | +0.63% | 3,617,500 | 2716億3575万 | -2.98% | 14.54 | 1.25 |
| 08/16 | 2,088 | 2,098 | 2,067 | 2,073 | -1.38% | 4,637,600 | 2699億4291万 | -3.67% | 14.45 | 1.24 |
| 08/15 | 2,053 | 2,112 | 2,045 | 2,102 | -2.32% | 6,504,000 | 2737億1924万 | -2.32% | 14.65 | 1.26 |
| 08/14 | 2,133 | 2,184 | 2,102 | 2,152 | +6.27% | 7,813,600 | 2802億3017万 | 0% | 15 | 1.29 |
| 08/13 | 2,002 | 2,044 | 1,981 | 2,025 | -1.03% | 4,871,600 | 2636億9242万 | -5.95% | 14.11 | 1.21 |
| 08/09 | 2,104 | 2,127 | 2,030 | 2,046 | -1.82% | 6,578,200 | 2664億2701万 | -5.23% | 14.26 | 1.22 |
| 08/08 | 2,044 | 2,120 | 2,021 | 2,084 | +2.71% | 7,981,600 | 2713億7531万 | -3.61% | 14.52 | 1.25 |
| 08/07 | 2,144 | 2,149 | 2,007 | 2,029 | -5.01% | 9,988,100 | 2642億1329万 | -6.28% | 14.14 | 1.21 |
| 08/06 | 2,104 | 2,264 | 2,081 | 2,136 | -3.09% | 14,479,300 | 2781億4667万 | -1.75% | 14.88 | 1.28 |
| 08/05 | 2,124 | 2,208 | 2,089 | 2,204 | +1.94% | 8,586,100 | 2870億153万 | +1.1% | 15.36 | 1.32 |
| 08/02 | 2,170 | 2,207 | 2,144 | 2,162 | -5.22% | 9,341,200 | 2815億3235万 | -0.51% | 15.07 | 1.29 |
| 08/01 | 2,215 | 2,304 | 2,206 | 2,281 | +4.2% | 7,737,700 | 2970億2835万 | +5.36% | 15.9 | 1.36 |
| 07/31 | 2,185 | 2,215 | 2,178 | 2,189 | -0.68% | 4,969,600 | 2850億4825万 | +1.81% | 15.25 | 1.31 |
| 07/30 | 2,194 | 2,242 | 2,191 | 2,204 | +0.59% | 4,383,800 | 2870億153万 | +3.14% | 15.36 | 1.32 |
| 07/29 | 2,229 | 2,229 | 2,176 | 2,191 | -1.97% | 3,891,400 | 2853億869万 | +3.15% | 15.27 | 1.31 |
| 07/26 | 2,277 | 2,283 | 2,224 | 2,235 | -2.87% | 5,971,400 | 2910億3830万 | +5.87% | 15.57 | 1.34 |
| 07/25 | 2,399 | 2,404 | 2,208 | 2,301 | -2.17% | 13,284,500 | 2996億3272万 | +9.73% | 16.03 | 1.38 |
| 07/24 | 2,250 | 2,375 | 2,249 | 2,352 | +5.52% | 11,071,900 | 3062億7386万 | +13.08% | 16.39 | 1.41 |
| 07/23 | 2,214 | 2,247 | 2,201 | 2,229 | +2.44% | 7,242,600 | 2902億5699万 | +8.36% | 15.53 | 1.33 |
| 07/22 | 2,103 | 2,195 | 2,091 | 2,176 | +3.27% | 5,683,400 | 2833億5541万 | +6.67% | 15.16 | 1.3 |
| 07/19 | 2,040 | 2,134 | 2,038 | 2,107 | +4.2% | 6,275,300 | 2743億7033万 | +4.1% | 14.68 | 1.26 |
| 07/18 | 2,056 | 2,067 | 2,012 | 2,022 | -3.39% | 5,126,600 | 2633億176万 | +0.5% | 14.09 | 1.21 |
| 07/17 | 2,110 | 2,123 | 2,085 | 2,093 | -2.42% | 4,086,700 | 2725億4728万 | +4.29% | 14.59 | 1.25 |
