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 |
---|
2019 |
11/27 | 1,299 | 1,307 | 1,282 | 1,301 | +1.56% | 19,500 | 168億3316万 | -2.11% | - | 1.37 |
11/26 | 1,289 | 1,297 | 1,280 | 1,281 | +0.63% | 19,500 | 165億7439万 | -3.61% | - | 1.35 |
11/25 | 1,269 | 1,283 | 1,269 | 1,273 | +0.95% | 9,300 | 164億7088万 | -4.21% | - | 1.34 |
11/22 | 1,268 | 1,291 | 1,259 | 1,261 | +0.08% | 20,800 | 163億1562万 | -5.19% | - | 1.32 |
11/21 | 1,263 | 1,270 | 1,240 | 1,260 | -0.47% | 24,600 | 163億268万 | -5.41% | - | 1.32 |
11/20 | 1,295 | 1,295 | 1,265 | 1,266 | -2.39% | 23,700 | 163億8031万 | -4.95% | - | 1.33 |
11/19 | 1,311 | 1,311 | 1,297 | 1,297 | -0.31% | 9,200 | 167億8141万 | -2.48% | - | 1.36 |
11/18 | 1,321 | 1,321 | 1,300 | 1,301 | -1.44% | 16,300 | 168億3316万 | -2.03% | - | 1.37 |
11/15 | 1,301 | 1,328 | 1,301 | 1,320 | +1.46% | 14,500 | 170億7900万 | -0.38% | - | 1.39 |
11/14 | 1,340 | 1,340 | 1,301 | 1,301 | -2.84% | 20,100 | 168億3316万 | -1.51% | - | 1.37 |
11/13 | 1,371 | 1,371 | 1,336 | 1,339 | -1.76% | 12,600 | 173億2483万 | +1.67% | - | 1.41 |
11/12 | 1,384 | 1,384 | 1,350 | 1,363 | -1.23% | 12,000 | 176億3536万 | +3.89% | - | 1.43 |
11/11 | 1,330 | 1,390 | 1,330 | 1,380 | +3.99% | 43,100 | 178億5532万 | +5.59% | - | 1.45 |
11/08 | 1,355 | 1,357 | 1,324 | 1,327 | -1.12% | 21,100 | 171億6957万 | +1.92% | - | 1.39 |
11/07 | 1,356 | 1,356 | 1,331 | 1,342 | -0.89% | 16,900 | 173億6365万 | +3.23% | - | 1.41 |
11/06 | 1,368 | 1,368 | 1,350 | 1,354 | -0.66% | 17,600 | 175億1891万 | +4.31% | - | 1.42 |
11/05 | 1,339 | 1,370 | 1,339 | 1,363 | +2.71% | 21,900 | 176億3536万 | +5.17% | - | 1.43 |
11/01 | 1,370 | 1,370 | 1,313 | 1,327 | -3.63% | 45,600 | 171億6957万 | +2.55% | - | 1.39 |
10/31 | 1,381 | 1,394 | 1,351 | 1,377 | +0.88% | 41,300 | 178億1650万 | +6.41% | - | 1.45 |
10/30 | 1,390 | 1,390 | 1,359 | 1,365 | -1.16% | 37,000 | 176億6124万 | +5.57% | - | 1.43 |
10/29 | 1,394 | 1,412 | 1,369 | 1,381 | -0.43% | 52,700 | 178億6826万 | +6.89% | - | 1.45 |
10/28 | 1,389 | 1,398 | 1,376 | 1,387 | +0.51% | 24,700 | 179億4589万 | +7.52% | - | 1.46 |
10/25 | 1,385 | 1,392 | 1,358 | 1,380 | +1.1% | 49,800 | 178億5532万 | +7.23% | - | 1.45 |
10/24 | 1,316 | 1,372 | 1,311 | 1,365 | +4.52% | 83,400 | 176億6124万 | +6.23% | - | 1.43 |
10/23 | 1,317 | 1,317 | 1,290 | 1,306 | +0.62% | 15,800 | 168億9786万 | +1.71% | - | 1.37 |
10/21 | 1,301 | 1,313 | 1,294 | 1,298 | -0.38% | 12,300 | 167億9435万 | +0.85% | - | 1.36 |
10/18 | 1,286 | 1,311 | 1,286 | 1,303 | +1.32% | 14,700 | 168億5904万 | +1.09% | - | 1.37 |
10/17 | 1,295 | 1,301 | 1,281 | 1,286 | -1.61% | 26,000 | 166億3908万 | -0.23% | - | 1.35 |
10/16 | 1,310 | 1,349 | 1,296 | 1,307 | +3.16% | 60,300 | 169億1080万 | +1.32% | - | 1.37 |
10/15 | 1,232 | 1,286 | 1,230 | 1,267 | +4.11% | 53,000 | 163億9325万 | -1.93% | - | 1.33 |
10/11 | 1,258 | 1,258 | 1,209 | 1,217 | -1.93% | 58,200 | 157億4632万 | -5.88% | - | 1.28 |
10/10 | 1,320 | 1,322 | 1,241 | 1,241 | +1.89% | 111,500 | 160億5685万 | -3.95% | - | 1.3 |
10/09 | 1,211 | 1,232 | 1,211 | 1,218 | -0.57% | 17,900 | 157億5926万 | -5.65% | - | 1.28 |
10/08 | 1,225 | 1,237 | 1,218 | 1,225 | +1.07% | 20,300 | 158億4983万 | -5.11% | - | 1.29 |
10/07 | 1,219 | 1,223 | 1,210 | 1,212 | -0.57% | 20,400 | 156億8163万 | -6.12% | - | 1.27 |
10/04 | 1,221 | 1,240 | 1,215 | 1,219 | -0.49% | 24,600 | 157億7220万 | -5.58% | - | 1.28 |
10/03 | 1,230 | 1,232 | 1,217 | 1,225 | -2.31% | 37,300 | 158億4983万 | -5.11% | - | 1.29 |
10/02 | 1,261 | 1,270 | 1,242 | 1,254 | -1.88% | 26,700 | 162億2505万 | -2.79% | - | 1.32 |
10/01 | 1,282 | 1,302 | 1,273 | 1,278 | -0.39% | 20,800 | 165億3558万 | -0.78% | - | 1.34 |
09/30 | 1,308 | 1,319 | 1,283 | 1,283 | -2.95% | 22,400 | 166億27万 | -0.31% | - | 1.35 |
09/27 | 1,318 | 1,343 | 1,313 | 1,322 | +0.92% | 20,600 | 171億488万 | +2.72% | - | 1.39 |
09/26 | 1,335 | 1,365 | 1,301 | 1,310 | -1.87% | 47,700 | 169億4961万 | +2.02% | - | 1.38 |
09/25 | 1,325 | 1,335 | 1,317 | 1,335 | -0.74% | 13,000 | 172億7308万 | +4.05% | - | 1.4 |
09/24 | 1,325 | 1,357 | 1,325 | 1,345 | +0.75% | 19,000 | 174億246万 | +5.08% | - | 1.41 |
09/20 | 1,333 | 1,338 | 1,321 | 1,335 | +0.53% | 13,400 | 172億7308万 | +4.71% | - | 1.4 |
09/19 | 1,320 | 1,351 | 1,320 | 1,328 | +1.07% | 14,600 | 171億8251万 | +4.4% | - | 1.4 |
09/18 | 1,328 | 1,335 | 1,314 | 1,314 | -1.79% | 14,300 | 170億137万 | +3.71% | - | 1.38 |
09/17 | 1,330 | 1,355 | 1,319 | 1,338 | -0.52% | 27,200 | 173億1189万 | +5.85% | - | 1.41 |
09/13 | 1,368 | 1,370 | 1,336 | 1,345 | -1.39% | 34,700 | 174億246万 | +6.75% | - | 1.41 |
09/12 | 1,357 | 1,370 | 1,349 | 1,364 | +1.04% | 42,700 | 176億4830万 | +8.51% | - | 1.43 |
09/11 | 1,325 | 1,351 | 1,325 | 1,350 | +2.97% | 36,400 | 174億6716万 | +7.48% | - | 1.42 |
09/10 | 1,319 | 1,335 | 1,305 | 1,311 | -0.61% | 18,900 | 169億6255万 | +4.38% | - | 1.38 |
09/09 | 1,355 | 1,355 | 1,310 | 1,319 | -2.66% | 20,600 | 170億6606万 | +5.02% | - | 1.39 |
09/06 | 1,287 | 1,377 | 1,287 | 1,355 | +5.78% | 84,600 | 175億3185万 | +7.63% | - | 1.42 |
09/05 | 1,198 | 1,317 | 1,198 | 1,281 | +7.65% | 87,500 | 165億7439万 | +1.59% | - | 1.35 |
09/04 | 1,206 | 1,208 | 1,190 | 1,190 | -2.46% | 17,600 | 153億9698万 | -6.08% | - | 1.25 |
09/03 | 1,206 | 1,231 | 1,199 | 1,220 | +1.16% | 8,400 | 157億8513万 | -4.54% | - | 1.28 |
09/02 | 1,218 | 1,227 | 1,206 | 1,206 | -2.19% | 11,800 | 156億399万 | -6.22% | - | 1.27 |
08/30 | 1,209 | 1,236 | 1,209 | 1,233 | +2.07% | 16,900 | 159億5334万 | -4.93% | - | 1.3 |
08/29 | 1,215 | 1,218 | 1,207 | 1,208 | -0.82% | 23,900 | 156億2987万 | -7.5% | - | 1.27 |
08/28 | 1,203 | 1,227 | 1,201 | 1,218 | +1.25% | 13,100 | 157億5926万 | -7.45% | - | 1.28 |
08/27 | 1,217 | 1,226 | 1,203 | 1,203 | -0.91% | 24,700 | 155億6518万 | -9.28% | - | 1.26 |
08/26 | 1,230 | 1,245 | 1,213 | 1,214 | -3.65% | 27,700 | 157億750万 | -9.06% | - | 1.28 |
08/23 | 1,273 | 1,279 | 1,254 | 1,260 | -0.32% | 21,700 | 163億268万 | -6.18% | - | 1.32 |
08/22 | 1,212 | 1,285 | 1,212 | 1,264 | +0.32% | 48,900 | 163億5443万 | -6.16% | - | 1.33 |
08/21 | 1,268 | 1,273 | 1,255 | 1,260 | -1.56% | 9,100 | 163億268万 | -6.87% | - | 1.32 |
08/20 | 1,244 | 1,284 | 1,244 | 1,280 | +2.48% | 18,200 | 165億6145万 | -5.81% | - | 1.34 |
08/19 | 1,243 | 1,259 | 1,231 | 1,249 | +0.56% | 16,600 | 161億6036万 | -8.5% | - | 1.31 |
08/16 | 1,239 | 1,256 | 1,231 | 1,242 | +0.24% | 25,100 | 160億6978万 | -9.61% | - | 1.3 |
08/15 | 1,202 | 1,239 | 1,173 | 1,239 | +1.39% | 81,100 | 160億3097万 | -10.35% | - | 1.3 |
08/14 | 1,229 | 1,230 | 1,203 | 1,222 | +0.16% | 21,900 | 158億1101万 | -12.09% | - | 1.28 |
08/13 | 1,236 | 1,236 | 1,200 | 1,220 | -2.63% | 32,900 | 157億8513万 | -12.86% | - | 1.28 |
08/09 | 1,259 | 1,287 | 1,250 | 1,253 | -0.16% | 46,600 | 162億1211万 | -11.2% | - | 1.32 |
08/08 | 1,313 | 1,319 | 1,248 | 1,255 | -7.58% | 142,100 | 162億3799万 | -11.62% | - | 1.32 |
08/07 | 1,356 | 1,384 | 1,309 | 1,358 | +1.49% | 33,200 | 175億7067万 | -4.9% | - | 1.43 |
08/06 | 1,282 | 1,339 | 1,256 | 1,338 | +1.21% | 37,700 | 173億1189万 | -6.56% | - | 1.41 |
08/05 | 1,380 | 1,393 | 1,293 | 1,322 | -4.2% | 48,400 | 171億488万 | -8% | - | 1.39 |
08/02 | 1,401 | 1,405 | 1,372 | 1,380 | -2.47% | 46,700 | 178億5532万 | -4.17% | - | 1.45 |
08/01 | 1,420 | 1,438 | 1,402 | 1,415 | -0.98% | 17,300 | 183億817万 | -1.87% | - | 1.49 |
07/31 | 1,467 | 1,467 | 1,426 | 1,429 | -2.59% | 19,400 | 184億8931万 | -0.83% | - | 1.5 |
07/30 | 1,427 | 1,467 | 1,427 | 1,467 | +2.8% | 37,300 | 189億8098万 | +1.88% | - | 1.54 |
07/29 | 1,460 | 1,460 | 1,427 | 1,427 | -2.26% | 23,200 | 184億6343万 | -0.76% | - | 1.5 |
07/26 | 1,458 | 1,464 | 1,431 | 1,460 | -0.21% | 17,600 | 188億9041万 | +1.6% | - | 1.53 |
07/25 | 1,467 | 1,474 | 1,453 | 1,463 | -0.2% | 17,900 | 189億2922万 | +1.95% | - | 1.54 |
07/24 | 1,476 | 1,487 | 1,453 | 1,466 | -0.34% | 32,200 | 189億6804万 | +2.16% | - | 1.54 |
07/23 | 1,430 | 1,515 | 1,430 | 1,471 | +3.3% | 104,500 | 190億3273万 | +2.72% | - | 1.55 |
07/22 | 1,398 | 1,434 | 1,398 | 1,424 | +1.79% | 18,700 | 184億2462万 | -0.49% | - | 1.5 |
07/19 | 1,370 | 1,407 | 1,370 | 1,399 | +2.12% | 24,600 | 181億115万 | -2.24% | - | 1.47 |
07/18 | 1,403 | 1,410 | 1,368 | 1,370 | -2.49% | 40,300 | 177億2593万 | -4.33% | - | 1.44 |
07/17 | 1,400 | 1,422 | 1,381 | 1,405 | -0.64% | 26,200 | 181億7878万 | -2.16% | - | 1.48 |
07/16 | 1,430 | 1,452 | 1,414 | 1,414 | -1.39% | 14,400 | 182億9523万 | -1.81% | - | 1.49 |
07/12 | 1,473 | 1,474 | 1,433 | 1,434 | -2.12% | 21,400 | 185億5400万 | -0.69% | - | 1.51 |
07/11 | 1,456 | 1,475 | 1,435 | 1,465 | +1.45% | 23,500 | 189億5510万 | +1.31% | - | 1.54 |
07/10 | 1,440 | 1,458 | 1,420 | 1,444 | -0.62% | 23,900 | 186億8339万 | -0.07% | - | 1.52 |
07/09 | 1,471 | 1,489 | 1,452 | 1,453 | -1.16% | 19,700 | 187億9984万 | +0.41% | - | 1.53 |
07/08 | 1,499 | 1,506 | 1,470 | 1,470 | -1.41% | 30,200 | 190億1979万 | +1.52% | - | 1.54 |
07/05 | 1,486 | 1,502 | 1,465 | 1,491 | +1.5% | 29,900 | 192億9151万 | +3.25% | - | 1.57 |
07/04 | 1,465 | 1,481 | 1,450 | 1,469 | 0% | 21,400 | 190億686万 | +1.8% | - | 1.54 |
07/03 | 1,447 | 1,491 | 1,432 | 1,469 | +1.45% | 60,100 | 190億686万 | +1.73% | - | 1.54 |
07/02 | 1,464 | 1,465 | 1,430 | 1,448 | -1.03% | 28,500 | 187億3514万 | +0.21% | - | 1.52 |