株価チャート
2019/06/24~2019/11/19
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 |
11/19 | 1,602 | 1,664 | 1,602 | 1,648 | +2.87% | 83,300 | 123億808万 | +5.71% | 68.79 | 12.9 |
11/18 | 1,605 | 1,615 | 1,571 | 1,602 | +0.82% | 26,400 | 119億6453万 | +3.42% | 66.87 | 12.54 |
11/15 | 1,620 | 1,629 | 1,568 | 1,589 | -2.46% | 30,700 | 118億6744万 | +3.18% | 66.33 | 12.43 |
11/14 | 1,688 | 1,695 | 1,620 | 1,629 | -1.45% | 93,900 | 121億6618万 | +6.26% | 68 | 12.75 |
11/13 | 1,619 | 1,656 | 1,605 | 1,653 | +3.12% | 76,200 | 123億4543万 | +8.39% | 69 | 12.94 |
11/12 | 1,575 | 1,612 | 1,575 | 1,603 | +1.84% | 46,600 | 119億7200万 | +5.81% | 66.91 | 12.54 |
11/11 | 1,590 | 1,593 | 1,562 | 1,574 | +0.83% | 29,000 | 117億5541万 | +4.38% | 65.7 | 12.32 |
11/08 | 1,578 | 1,579 | 1,535 | 1,561 | -0.38% | 46,200 | 116億5832万 | +3.86% | 65.16 | 12.22 |
11/07 | 1,606 | 1,606 | 1,547 | 1,567 | -2.97% | 30,400 | 117億313万 | +4.54% | 65.41 | 12.26 |
11/06 | 1,625 | 1,639 | 1,615 | 1,615 | +0.5% | 54,800 | 120億6162万 | +8.03% | 67.41 | 12.64 |
11/05 | 1,618 | 1,628 | 1,602 | 1,607 | +0.5% | 59,500 | 120億187万 | +7.85% | 67.08 | 12.58 |
11/01 | 1,575 | 1,600 | 1,562 | 1,599 | 0% | 36,500 | 119億4213万 | +7.6% | 66.74 | 12.51 |
10/31 | 1,570 | 1,630 | 1,570 | 1,599 | +1.59% | 80,700 | 119億4213万 | +8.11% | 66.74 | 12.51 |
10/30 | 1,511 | 1,595 | 1,497 | 1,574 | +6.28% | 112,600 | 117億5541万 | +6.86% | 65.7 | 12.32 |
10/29 | 1,498 | 1,498 | 1,464 | 1,481 | -1.07% | 28,300 | 110億6084万 | +1.02% | 61.82 | 11.59 |
10/28 | 1,505 | 1,519 | 1,491 | 1,497 | -0.4% | 27,900 | 111億8034万 | +2.32% | 62.49 | 11.71 |
10/25 | 1,520 | 1,534 | 1,490 | 1,503 | -1.25% | 45,900 | 112億2515万 | +2.95% | 62.74 | 11.76 |
10/24 | 1,504 | 1,522 | 1,480 | 1,522 | +2.35% | 28,800 | 113億6705万 | +4.46% | 63.53 | 11.91 |
10/23 | 1,457 | 1,496 | 1,445 | 1,487 | +2.06% | 31,300 | 111億565万 | +2.2% | 62.07 | 11.64 |
10/21 | 1,462 | 1,471 | 1,451 | 1,457 | -2.54% | 53,000 | 108億8160万 | +0.21% | 60.82 | 11.4 |
10/18 | 1,468 | 1,500 | 1,437 | 1,495 | +0.88% | 55,200 | 111億6540万 | +2.82% | 62.4 | 11.7 |
10/17 | 1,561 | 1,561 | 1,468 | 1,482 | -5.84% | 69,200 | 110億6831万 | +2.14% | 61.86 | 11.6 |
10/16 | 1,600 | 1,633 | 1,558 | 1,574 | -0.32% | 88,200 | 117億5541万 | +8.7% | 65.7 | 12.32 |
10/15 | 1,550 | 1,584 | 1,516 | 1,579 | +6.33% | 128,800 | 117億9276万 | +9.35% | 65.91 | 12.36 |
10/11 | 1,400 | 1,485 | 1,363 | 1,485 | +6.6% | 130,700 | 110億9072万 | +3.41% | 61.98 | 11.62 |
10/10 | 1,386 | 1,406 | 1,386 | 1,393 | +0.51% | 19,900 | 104億362万 | -2.72% | 58.14 | 10.9 |
10/09 | 1,387 | 1,400 | 1,382 | 1,386 | -1.14% | 24,300 | 103億5134万 | -3.21% | 57.85 | 10.85 |
10/08 | 1,410 | 1,425 | 1,368 | 1,402 | -1.48% | 58,800 | 104億7083万 | -2.16% | 58.52 | 10.97 |
10/07 | 1,447 | 1,447 | 1,410 | 1,423 | +0.42% | 12,800 | 106億2767万 | -0.63% | 59.4 | 11.14 |
10/04 | 1,410 | 1,424 | 1,404 | 1,417 | -0.63% | 21,700 | 105億8286万 | -0.91% | 59.15 | 11.09 |
10/03 | 1,419 | 1,451 | 1,403 | 1,426 | -1.52% | 28,000 | 106億5008万 | -0.28% | 59.52 | 11.16 |
10/02 | 1,478 | 1,478 | 1,440 | 1,448 | 0% | 12,200 | 108億1438万 | +1.26% | 60.44 | 11.33 |
10/01 | 1,479 | 1,496 | 1,442 | 1,448 | -2.1% | 26,700 | 108億1438万 | +1.26% | 60.44 | 11.33 |
09/30 | 1,499 | 1,502 | 1,458 | 1,479 | -1.33% | 21,100 | 110億4591万 | +3.21% | 61.73 | 11.57 |
09/27 | 1,542 | 1,544 | 1,441 | 1,499 | -0.2% | 73,000 | 111億9528万 | +4.61% | 62.57 | 11.73 |
09/26 | 1,457 | 1,521 | 1,444 | 1,502 | +5.26% | 40,800 | 112億1768万 | +4.6% | 62.69 | 11.75 |
09/25 | 1,424 | 1,427 | 1,407 | 1,427 | -0.07% | 15,400 | 106億5754万 | -0.7% | 59.56 | 11.17 |
09/24 | 1,411 | 1,433 | 1,406 | 1,428 | +1.78% | 27,300 | 106億6501万 | -0.97% | 59.61 | 11.17 |
09/20 | 1,395 | 1,419 | 1,382 | 1,403 | -0.14% | 26,100 | 104億7830万 | -3.11% | 58.56 | 10.98 |
09/19 | 1,420 | 1,432 | 1,394 | 1,405 | -1.06% | 29,900 | 104億9324万 | -3.44% | 58.65 | 10.99 |
09/18 | 1,454 | 1,454 | 1,413 | 1,420 | -0.91% | 12,600 | 106億527万 | -3.01% | 59.27 | 11.11 |
09/17 | 1,472 | 1,478 | 1,410 | 1,433 | -2.65% | 27,100 | 107億236万 | -2.65% | 59.81 | 11.21 |
09/13 | 1,494 | 1,494 | 1,470 | 1,472 | +0.55% | 15,200 | 109億9363万 | -0.47% | 61.44 | 11.52 |
09/12 | 1,485 | 1,515 | 1,458 | 1,464 | +0.41% | 40,200 | 109億3388万 | -1.35% | 61.11 | 11.46 |
09/11 | 1,452 | 1,487 | 1,445 | 1,458 | +2.53% | 26,300 | 108億8907万 | -2.21% | 60.86 | 11.41 |
09/10 | 1,419 | 1,476 | 1,419 | 1,422 | +0.78% | 33,000 | 106億2020万 | -4.63% | 59.35 | 11.13 |
09/09 | 1,442 | 1,489 | 1,410 | 1,411 | -3.95% | 47,500 | 105億3805万 | -5.37% | 58.9 | 11.04 |
09/06 | 1,390 | 1,529 | 1,390 | 1,469 | +5.76% | 123,100 | 109億7122万 | -1.61% | 61.32 | 11.5 |
09/05 | 1,371 | 1,398 | 1,369 | 1,389 | +0.73% | 49,100 | 103億7374万 | -7.09% | 57.98 | 10.87 |
09/04 | 1,390 | 1,391 | 1,369 | 1,379 | -1.08% | 39,000 | 102億9906万 | -8.19% | 57.56 | 10.79 |
09/03 | 1,404 | 1,406 | 1,380 | 1,394 | -1.69% | 24,100 | 104億1108万 | -7.74% | 58.19 | 10.91 |
09/02 | 1,362 | 1,437 | 1,359 | 1,418 | +3.28% | 35,800 | 105億9033万 | -6.77% | 59.19 | 11.1 |
08/30 | 1,361 | 1,418 | 1,350 | 1,373 | -0.29% | 50,200 | 102億5425万 | -10.32% | 57.31 | 10.74 |
08/29 | 1,356 | 1,390 | 1,339 | 1,377 | -1.22% | 48,600 | 102億8412万 | -10.76% | 57.48 | 10.78 |
08/28 | 1,428 | 1,428 | 1,361 | 1,394 | -3.06% | 47,600 | 104億1108万 | -10.35% | 58.19 | 10.91 |
08/27 | 1,456 | 1,479 | 1,431 | 1,438 | -1.24% | 21,700 | 107億3970万 | -8.29% | 60.02 | 11.25 |
08/26 | 1,472 | 1,484 | 1,425 | 1,456 | -3.13% | 40,200 | 108億7413万 | -7.61% | 60.77 | 11.39 |
08/23 | 1,468 | 1,512 | 1,468 | 1,503 | 0% | 18,700 | 112億2515万 | -5.17% | 62.74 | 11.76 |
08/22 | 1,577 | 1,577 | 1,492 | 1,503 | -3.41% | 36,900 | 112億2515万 | -5.41% | 62.74 | 11.76 |
08/21 | 1,585 | 1,585 | 1,545 | 1,556 | +0.71% | 18,600 | 116億2098万 | -2.57% | 64.95 | 12.18 |
08/20 | 1,535 | 1,554 | 1,513 | 1,545 | +0.59% | 26,000 | 115億3883万 | -3.8% | 64.49 | 12.09 |
08/19 | 1,573 | 1,579 | 1,531 | 1,536 | -2.17% | 19,800 | 114億7161万 | -5.13% | 64.11 | 12.02 |
08/16 | 1,567 | 1,611 | 1,561 | 1,570 | -0.76% | 25,500 | 117億2554万 | -3.92% | 65.53 | 12.29 |
08/15 | 1,564 | 1,595 | 1,554 | 1,582 | -2.77% | 60,300 | 118億1516万 | -3.89% | 66.03 | 12.38 |
08/14 | 1,660 | 1,668 | 1,601 | 1,627 | -0.67% | 62,800 | 121億5124万 | -1.75% | 67.91 | 12.73 |
08/13 | 1,598 | 1,639 | 1,509 | 1,638 | +3.02% | 72,600 | 122億3340万 | -1.68% | 68.37 | 12.82 |
08/09 | 1,602 | 1,713 | 1,589 | 1,590 | -0.63% | 108,800 | 118億7491万 | -5.13% | 66.37 | 12.44 |
08/08 | 1,635 | 1,724 | 1,571 | 1,600 | -2.62% | 340,600 | 119億4960万 | -5.27% | 66.78 | 12.52 |
08/07 | 1,474 | 1,668 | 1,437 | 1,643 | +11.92% | 392,900 | 122億7074万 | -3.41% | 68.58 | 12.86 |
08/06 | 1,318 | 1,476 | 1,317 | 1,468 | +2.87% | 184,000 | 109億6375万 | -14.05% | 61.27 | 11.49 |
08/05 | 1,451 | 1,460 | 1,300 | 1,427 | -1.65% | 118,100 | 106億5754万 | -17.18% | 59.56 | 11.17 |
08/02 | 1,490 | 1,490 | 1,425 | 1,451 | -4.98% | 131,400 | 108億3679万 | -16.51% | 60.57 | 11.35 |
08/01 | 1,525 | 1,550 | 1,516 | 1,527 | -1.42% | 108,700 | 114億439万 | -12.94% | 63.74 | 11.95 |
07/31 | 1,604 | 1,604 | 1,520 | 1,549 | -3.49% | 106,100 | 115億6870万 | -12.29% | 64.66 | 12.12 |
07/30 | 1,628 | 1,635 | 1,605 | 1,605 | -2.25% | 71,600 | 119億8694万 | -9.63% | 66.99 | 12.56 |
07/29 | 1,663 | 1,663 | 1,622 | 1,642 | -1.26% | 45,800 | 122億6327万 | -8.17% | 68.54 | 12.85 |
07/26 | 1,685 | 1,689 | 1,645 | 1,663 | -1.36% | 55,400 | 124億2011万 | -7.61% | 69.41 | 13.01 |
07/25 | 1,699 | 1,703 | 1,668 | 1,686 | +1.26% | 33,100 | 125億9189万 | -6.95% | 70.37 | 13.19 |
07/24 | 1,770 | 1,778 | 1,665 | 1,665 | -3.76% | 48,700 | 124億3505万 | -8.72% | 69.5 | 13.03 |
07/23 | 1,663 | 1,738 | 1,655 | 1,730 | +5.55% | 70,900 | 129億2050万 | -5.82% | 72.21 | 13.54 |
07/22 | 1,690 | 1,690 | 1,624 | 1,639 | -2.32% | 43,400 | 122億4087万 | -11.5% | 68.41 | 12.83 |
07/19 | 1,635 | 1,690 | 1,606 | 1,678 | +4.61% | 74,400 | 125億3214万 | -10.27% | 70.04 | 13.13 |
07/18 | 1,683 | 1,694 | 1,604 | 1,604 | -5.65% | 112,600 | 119億7947万 | -14.86% | 66.95 | 12.55 |
07/17 | 1,772 | 1,772 | 1,682 | 1,700 | -4.6% | 114,900 | 126億9645万 | -10.53% | 70.96 | 13.3 |
07/16 | 1,800 | 1,849 | 1,775 | 1,782 | -5.46% | 93,700 | 133億886万 | -6.85% | 74.38 | 13.94 |
07/12 | 1,875 | 1,911 | 1,834 | 1,885 | -0.42% | 63,500 | 140億7812万 | -2.08% | 78.68 | 14.75 |
07/11 | 1,915 | 1,915 | 1,862 | 1,893 | +0.96% | 29,200 | 141億3787万 | -2.22% | 79.01 | 14.81 |
07/10 | 1,825 | 1,879 | 1,810 | 1,875 | +2.07% | 29,400 | 140億343万 | -3.45% | 78.26 | 14.67 |
07/09 | 1,878 | 1,878 | 1,835 | 1,837 | -1.34% | 21,200 | 137億1963万 | -5.6% | 76.68 | 14.38 |
07/08 | 1,905 | 1,909 | 1,860 | 1,862 | -1.74% | 32,000 | 139億634万 | -4.41% | 77.72 | 14.57 |
07/05 | 1,924 | 1,930 | 1,876 | 1,895 | -1.4% | 56,800 | 141億5280万 | -2.92% | 79.1 | 14.83 |
07/04 | 1,927 | 1,937 | 1,904 | 1,922 | +1.42% | 75,000 | 143億5445万 | -1.99% | 80.22 | 15.04 |
07/03 | 1,880 | 1,895 | 1,835 | 1,895 | +3.89% | 61,800 | 141億5280万 | -4.1% | 79.1 | 14.83 |
07/02 | 1,830 | 1,845 | 1,809 | 1,824 | -0.33% | 54,400 | 136億2254万 | -8.48% | 76.13 | 14.27 |
07/01 | 1,839 | 1,848 | 1,800 | 1,830 | +1.61% | 57,500 | 136億6735万 | -8.73% | 76.38 | 14.32 |
06/28 | 1,832 | 1,869 | 1,791 | 1,801 | -2.6% | 45,200 | 134億5076万 | -10.84% | 75.17 | 14.09 |
06/27 | 1,887 | 1,887 | 1,825 | 1,849 | +1.04% | 38,900 | 138億925万 | -9.01% | 77.18 | 14.47 |
06/26 | 1,800 | 1,898 | 1,771 | 1,830 | +0.99% | 81,700 | 136億6735万 | -10.29% | 76.38 | 14.32 |
06/25 | 1,890 | 1,925 | 1,802 | 1,812 | -4.88% | 94,100 | 135億3292万 | -11.44% | 75.63 | 14.18 |
06/24 | 1,945 | 1,958 | 1,900 | 1,905 | -1.8% | 53,400 | 142億2749万 | -7.43% | 79.52 | 14.91 |