株価チャート
2019/06/27~2019/12/05
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 |
12/05 | 741 | 741 | 741 | 741 | -0.13% | 100 | 91億1430万 | -3.01% | 11.93 | 0.53 |
12/04 | 740 | 742 | 740 | 742 | +0.27% | 300 | 91億2660万 | -2.88% | 11.94 | 0.53 |
12/02 | 740 | 740 | 736 | 740 | -0.8% | 500 | 91億200万 | -3.14% | 11.91 | 0.53 |
11/29 | 754 | 755 | 746 | 746 | -1.19% | 2,700 | 91億7580万 | -2.36% | 12.01 | 0.54 |
11/28 | 754 | 770 | 754 | 755 | -1.82% | 4,500 | 92億8650万 | -1.05% | 12.15 | 0.54 |
11/27 | 773 | 780 | 769 | 769 | -1.28% | 1,600 | 94億5870万 | +0.92% | 12.38 | 0.55 |
11/26 | 777 | 779 | 773 | 779 | +1.3% | 1,800 | 95億8170万 | +2.37% | 12.54 | 0.56 |
11/25 | 765 | 769 | 763 | 769 | -0.26% | 2,300 | 94億5870万 | +1.45% | 12.38 | 0.55 |
11/22 | 770 | 771 | 768 | 771 | -1.15% | 300 | 94億8330万 | +1.85% | 12.41 | 0.55 |
11/21 | 789 | 789 | 780 | 780 | +0.13% | 2,500 | 95億9400万 | +3.31% | 12.55 | 0.56 |
11/20 | 774 | 780 | 774 | 779 | +1.43% | 2,100 | 95億8170万 | +3.45% | 12.54 | 0.56 |
11/19 | 768 | 768 | 764 | 768 | 0% | 500 | 94億4640万 | +2.26% | 12.36 | 0.55 |
11/18 | 769 | 769 | 766 | 768 | +1.86% | 400 | 94億4640万 | +2.54% | 12.36 | 0.55 |
11/15 | 750 | 754 | 750 | 754 | -0.79% | 400 | 92億7420万 | +1.07% | 12.14 | 0.54 |
11/13 | 760 | 760 | 760 | 760 | -2.19% | 100 | 93億4800万 | +2.01% | 12.23 | 0.55 |
11/11 | 776 | 777 | 743 | 777 | +0.13% | 1,300 | 95億5710万 | +4.3% | 12.51 | 0.56 |
11/08 | 782 | 782 | 776 | 776 | -0.39% | 1,900 | 95億4480万 | +4.44% | 12.49 | 0.56 |
11/07 | 750 | 779 | 750 | 779 | +4.56% | 8,100 | 95億8170万 | +5.13% | 12.54 | 0.56 |
11/06 | 745 | 745 | 745 | 745 | 0% | 300 | 91億6350万 | +0.81% | 11.99 | 0.53 |
11/05 | 740 | 770 | 739 | 745 | -2.36% | 3,600 | 91億6350万 | +0.95% | 11.99 | 0.53 |
11/01 | 746 | 763 | 746 | 763 | -1.68% | 1,300 | 93億8490万 | +3.67% | 12.28 | 0.55 |
10/31 | 776 | 780 | 775 | 776 | +0.26% | 1,500 | 95億4480万 | +5.72% | 12.49 | 0.56 |
10/30 | 779 | 779 | 773 | 774 | +1.98% | 1,800 | 95億2020万 | +5.88% | 12.46 | 0.56 |
10/29 | 754 | 759 | 754 | 759 | -2.69% | 900 | 93億3570万 | +4.12% | 12.22 | 0.54 |
10/28 | 790 | 792 | 780 | 780 | +3.72% | 4,200 | 95億9400万 | +7.29% | 12.55 | 0.56 |
10/25 | 748 | 756 | 748 | 752 | +1.62% | 1,200 | 92億4960万 | +4.01% | 12.1 | 0.54 |
10/24 | 732 | 740 | 732 | 740 | +0.95% | 1,200 | 91億200万 | +2.64% | 11.91 | 0.53 |
10/23 | 736 | 736 | 733 | 733 | -0.41% | 1,100 | 90億1590万 | +1.95% | 11.8 | 0.53 |
10/21 | 727 | 739 | 727 | 736 | +0.82% | 5,300 | 90億5280万 | +2.51% | 11.85 | 0.53 |
10/18 | 711 | 733 | 711 | 730 | +1.39% | 3,200 | 89億7900万 | +1.67% | 11.75 | 0.52 |
10/17 | 720 | 720 | 720 | 720 | -0.69% | 1,600 | 88億5600万 | +0.28% | 11.59 | 0.52 |
10/16 | 728 | 735 | 725 | 725 | +0.14% | 1,600 | 89億1750万 | +0.42% | 11.67 | 0.52 |
10/15 | 726 | 726 | 724 | 724 | -0.96% | 1,400 | 89億520万 | +0.28% | 11.65 | 0.52 |
10/11 | 740 | 740 | 731 | 731 | -0.27% | 500 | 89億9130万 | +1.39% | 11.77 | 0.52 |
10/10 | 728 | 733 | 728 | 733 | +1.66% | 700 | 90億1590万 | +1.81% | 11.8 | 0.53 |
10/09 | 727 | 727 | 721 | 721 | +1.26% | 200 | 88億6830万 | +0.14% | 11.6 | 0.52 |
10/08 | 720 | 727 | 712 | 712 | -0.42% | 4,100 | 87億5760万 | -1.25% | 11.46 | 0.51 |
10/07 | 709 | 716 | 709 | 715 | -1.65% | 300 | 87億9450万 | -0.83% | 11.51 | 0.51 |
10/04 | 738 | 738 | 708 | 727 | -1.76% | 3,000 | 89億4210万 | +0.69% | 11.7 | 0.52 |
10/03 | 740 | 740 | 740 | 740 | +0.14% | 100 | 91億200万 | +2.35% | 11.91 | 0.53 |
10/02 | 725 | 740 | 725 | 739 | +1.23% | 900 | 90億8970万 | +2.35% | 11.89 | 0.53 |
10/01 | 740 | 740 | 730 | 730 | +2.24% | 800 | 89億7900万 | +1.11% | 11.75 | 0.52 |
09/30 | 714 | 722 | 714 | 714 | -2.19% | 4,700 | 87億8220万 | -0.97% | 11.49 | 0.51 |
09/27 | 716 | 731 | 706 | 730 | +4.14% | 2,000 | 89億7900万 | +1.11% | 11.75 | 0.52 |
09/26 | 705 | 708 | 695 | 701 | -1.13% | 1,600 | 86億2230万 | -2.77% | 11.28 | 0.5 |
09/25 | 707 | 709 | 697 | 709 | +0.28% | 1,400 | 87億2070万 | -1.53% | 11.41 | 0.51 |
09/24 | 707 | 707 | 698 | 707 | 0% | 800 | 86億9610万 | -1.81% | 11.38 | 0.51 |
09/20 | 708 | 708 | 707 | 707 | -0.28% | 2,500 | 86億9610万 | -1.81% | 11.38 | 0.51 |
09/19 | 694 | 709 | 694 | 709 | +2.6% | 4,200 | 87億2070万 | -1.66% | 11.41 | 0.51 |
09/18 | 698 | 698 | 680 | 691 | -1.29% | 5,300 | 84億9930万 | -4.29% | 11.12 | 0.5 |
09/17 | 710 | 710 | 700 | 700 | 0% | 3,300 | 86億1000万 | -3.05% | 11.27 | 0.5 |
09/13 | 725 | 727 | 700 | 700 | -1.41% | 2,800 | 86億1000万 | -2.91% | 11.27 | 0.5 |
09/12 | 745 | 745 | 704 | 710 | -2.74% | 3,800 | 87億3300万 | -1.66% | 11.43 | 0.51 |
09/11 | 737 | 775 | 730 | 730 | -0.41% | 3,800 | 89億7900万 | +1.11% | 11.75 | 0.52 |
09/10 | 777 | 779 | 733 | 733 | -11.04% | 31,700 | 90億1590万 | +1.66% | 11.8 | 0.53 |
09/09 | 761 | 851 | 732 | 824 | +17.55% | 39,600 | 101億3520万 | +14.44% | 13.26 | 0.59 |
09/06 | 693 | 701 | 693 | 701 | -0.71% | 200 | 86億2230万 | -2.09% | 11.28 | 0.5 |
09/05 | 721 | 721 | 706 | 706 | -2.22% | 200 | 86億8380万 | -1.53% | 11.36 | 0.51 |
09/04 | 722 | 722 | 722 | 722 | -0.41% | 100 | 88億8060万 | +0.56% | 11.62 | 0.52 |
09/03 | 706 | 725 | 706 | 725 | -0.82% | 500 | 89億1750万 | +1.12% | 11.67 | 0.52 |
09/02 | 765 | 765 | 731 | 731 | -0.54% | 1,100 | 89億9130万 | +1.95% | 11.77 | 0.52 |
08/28 | 777 | 777 | 735 | 735 | -0.68% | 3,500 | 90億4050万 | +2.65% | 11.83 | 0.53 |
08/27 | 730 | 740 | 730 | 740 | +1.37% | 2,000 | 91億200万 | +3.35% | 11.91 | 0.53 |
08/26 | 730 | 730 | 730 | 730 | +1.96% | 100 | 89億7900万 | +2.24% | 11.75 | 0.52 |
08/22 | 731 | 731 | 716 | 716 | -3.5% | 400 | 88億680万 | +0.56% | 11.52 | 0.51 |
08/21 | 730 | 742 | 730 | 742 | +3.06% | 3,000 | 91億2660万 | +4.21% | 11.94 | 0.53 |
08/20 | 706 | 720 | 704 | 720 | -0.14% | 1,100 | 88億5600万 | +1.41% | 11.59 | 0.52 |
08/19 | 729 | 729 | 702 | 721 | +1.41% | 700 | 88億6830万 | +1.55% | 11.6 | 0.52 |
08/16 | 700 | 711 | 700 | 711 | +2.75% | 800 | 87億4530万 | +0.28% | 11.44 | 0.51 |
08/15 | 692 | 699 | 692 | 692 | -2.12% | 300 | 85億1160万 | -2.4% | 11.14 | 0.5 |
08/14 | 707 | 707 | 707 | 707 | 0% | 100 | 86億9610万 | -0.42% | 11.38 | 0.51 |
08/13 | 707 | 707 | 707 | 707 | -2.08% | 100 | 86億9610万 | -0.42% | 11.38 | 0.51 |
08/09 | 729 | 729 | 722 | 722 | -0.96% | 200 | 88億8060万 | +1.69% | 11.62 | 0.52 |
08/08 | 731 | 731 | 729 | 729 | +5.5% | 900 | 89億6670万 | +2.82% | 11.73 | 0.52 |
08/07 | 690 | 691 | 690 | 691 | 0% | 200 | 84億9930万 | -2.26% | 11.12 | 0.5 |
08/06 | 707 | 707 | 691 | 691 | -2.26% | 600 | 84億9930万 | -2.4% | 11.12 | 0.5 |
08/01 | 707 | 707 | 706 | 707 | -0.42% | 500 | 86億9610万 | -0.14% | 11.38 | 0.51 |
07/31 | 710 | 710 | 710 | 710 | 0% | 300 | 87億3300万 | +0.42% | 11.43 | 0.51 |
07/30 | 717 | 717 | 710 | 710 | +0.14% | 200 | 87億3300万 | +0.42% | 11.43 | 0.51 |
07/29 | 714 | 714 | 709 | 709 | -2.74% | 5,200 | 87億2070万 | +0.14% | 11.41 | 0.51 |
07/26 | 729 | 729 | 729 | 729 | 0% | 500 | 89億6670万 | +2.82% | 11.73 | 0.52 |
07/25 | 728 | 729 | 728 | 729 | +2.1% | 300 | 89億6670万 | +2.82% | 11.73 | 0.52 |
07/24 | 714 | 714 | 714 | 714 | +0.28% | 400 | 87億8220万 | +0.71% | 11.49 | 0.51 |
07/23 | 711 | 712 | 711 | 712 | 0% | 500 | 87億5760万 | +0.28% | 11.46 | 0.51 |
07/22 | 695 | 712 | 694 | 712 | +0.14% | 2,600 | 87億5760万 | +0.14% | 11.46 | 0.51 |
07/19 | 730 | 730 | 711 | 711 | -2.34% | 3,200 | 87億4530万 | -0.14% | 11.44 | 0.51 |
07/18 | 710 | 732 | 710 | 728 | +3.85% | 1,600 | 89億5440万 | +2.25% | 11.72 | 0.52 |
07/17 | 697 | 701 | 697 | 701 | +1.89% | 200 | 86億2230万 | -1.54% | 11.28 | 0.5 |
07/16 | 687 | 697 | 687 | 688 | -1.29% | 2,300 | 84億6240万 | -3.51% | 11.07 | 0.49 |
07/12 | 693 | 701 | 691 | 697 | -1.55% | 500 | 85億7310万 | -2.24% | 11.22 | 0.5 |
07/11 | 708 | 708 | 708 | 708 | +0.28% | 100 | 87億840万 | -0.84% | 11.4 | 0.51 |
07/10 | 706 | 706 | 706 | 706 | 0% | 300 | 86億8380万 | -1.12% | 11.36 | 0.51 |
07/09 | 706 | 706 | 706 | 706 | +0.43% | 100 | 86億8380万 | -1.12% | 11.36 | 0.51 |
07/08 | 702 | 703 | 697 | 703 | -2.36% | 2,900 | 86億4690万 | -1.68% | 11.31 | 0.5 |
07/04 | 719 | 720 | 719 | 720 | +2.27% | 200 | 88億5600万 | +0.56% | 11.59 | 0.52 |
07/03 | 704 | 704 | 704 | 704 | 0% | 100 | 86億5920万 | -1.68% | 11.33 | 0.51 |
07/02 | 704 | 704 | 704 | 704 | +1.29% | 100 | 86億5920万 | -1.68% | 11.33 | 0.51 |
07/01 | 695 | 695 | 695 | 695 | 0% | 100 | 85億4850万 | -2.8% | 11.19 | 0.5 |
06/28 | 700 | 711 | 690 | 695 | -0.71% | 4,100 | 85億4850万 | -2.66% | 11.19 | 0.5 |
06/27 | 700 | 700 | 699 | 700 | +1.3% | 1,100 | 86億1000万 | -1.96% | 11.27 | 0.5 |