株価チャート
2019/07/09~2019/12/04
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 |
12/04 | 90 | 91 | 90 | 90 | 0% | 49,300 | 31億473万 | -1.1% | 909.77 | 2.3 |
12/03 | 90 | 91 | 90 | 90 | -1.1% | 44,400 | 31億473万 | -1.1% | 909.77 | 2.3 |
12/02 | 90 | 92 | 90 | 91 | 0% | 205,600 | 31億3923万 | 0% | 919.88 | 2.33 |
11/29 | 90 | 91 | 90 | 91 | 0% | 38,500 | 31億3923万 | 0% | 919.88 | 2.33 |
11/28 | 91 | 91 | 89 | 91 | +1.11% | 104,000 | 31億3923万 | 0% | 919.88 | 2.33 |
11/27 | 92 | 92 | 90 | 90 | -2.17% | 88,400 | 31億473万 | -1.1% | 909.77 | 2.3 |
11/26 | 92 | 92 | 91 | 92 | +1.1% | 57,700 | 31億7372万 | +1.1% | 929.99 | 2.35 |
11/25 | 91 | 92 | 91 | 91 | +1.11% | 77,100 | 31億3923万 | 0% | 919.88 | 2.33 |
11/22 | 92 | 92 | 90 | 90 | -2.17% | 107,900 | 31億473万 | -1.1% | 909.77 | 2.3 |
11/21 | 92 | 94 | 91 | 92 | +1.1% | 202,700 | 31億7372万 | +1.1% | 929.99 | 2.35 |
11/20 | 90 | 92 | 90 | 91 | 0% | 83,700 | 31億3923万 | 0% | 919.88 | 2.33 |
11/19 | 92 | 92 | 90 | 91 | -1.09% | 82,700 | 31億3923万 | -1.09% | 919.88 | 2.33 |
11/18 | 91 | 92 | 91 | 92 | +1.1% | 38,400 | 31億7372万 | 0% | 929.99 | 2.35 |
11/15 | 90 | 91 | 90 | 91 | +1.11% | 43,100 | 31億3923万 | 0% | 919.88 | 2.33 |
11/14 | 91 | 91 | 90 | 90 | 0% | 63,600 | 31億473万 | -1.1% | 909.77 | 2.3 |
11/13 | 91 | 92 | 90 | 90 | -1.1% | 77,000 | 31億473万 | -1.1% | 909.77 | 2.3 |
11/12 | 90 | 91 | 90 | 91 | +1.11% | 73,300 | 31億3923万 | 0% | 919.88 | 2.33 |
11/11 | 89 | 91 | 89 | 90 | +1.12% | 102,100 | 31億473万 | -1.1% | 909.77 | 2.3 |
11/08 | 89 | 90 | 89 | 89 | 0% | 48,700 | 30億7023万 | -2.2% | 899.66 | 2.28 |
11/07 | 91 | 91 | 88 | 89 | -2.2% | 297,300 | 30億7023万 | -2.2% | 899.66 | 2.28 |
11/06 | 94 | 94 | 91 | 91 | -3.19% | 154,900 | 31億3923万 | 0% | 919.88 | 2.33 |
11/05 | 93 | 94 | 92 | 94 | +2.17% | 52,300 | 32億4272万 | +3.3% | 950.2 | 2.4 |
11/01 | 91 | 93 | 91 | 92 | +1.1% | 44,700 | 31億7372万 | +1.1% | 929.99 | 2.35 |
10/31 | 92 | 93 | 91 | 91 | -1.09% | 47,500 | 31億3923万 | 0% | 919.88 | 2.33 |
10/30 | 92 | 93 | 92 | 92 | -1.08% | 45,800 | 31億7372万 | +1.1% | 929.99 | 2.35 |
10/29 | 93 | 94 | 92 | 93 | 0% | 45,100 | 32億822万 | +2.2% | 940.1 | 2.38 |
10/28 | 93 | 94 | 92 | 93 | +1.09% | 33,300 | 32億822万 | +2.2% | 940.1 | 2.38 |
10/25 | 93 | 94 | 92 | 92 | -2.13% | 48,500 | 31億7372万 | +1.1% | 929.99 | 2.35 |
10/24 | 92 | 94 | 92 | 94 | +1.08% | 41,700 | 32億4272万 | +3.3% | 950.2 | 2.4 |
10/23 | 92 | 93 | 91 | 93 | +2.2% | 28,000 | 32億822万 | +2.2% | 940.1 | 2.38 |
10/21 | 91 | 92 | 91 | 91 | 0% | 18,300 | 31億3923万 | 0% | 919.88 | 2.33 |
10/18 | 92 | 92 | 91 | 91 | -1.09% | 33,400 | 31億3923万 | 0% | 919.88 | 2.33 |
10/17 | 92 | 92 | 91 | 92 | +1.1% | 28,300 | 31億7372万 | +1.1% | 929.99 | 2.35 |
10/16 | 92 | 93 | 91 | 91 | -1.09% | 70,700 | 31億3923万 | 0% | 919.88 | 2.33 |
10/15 | 93 | 93 | 92 | 92 | -1.08% | 51,000 | 31億7372万 | +1.1% | 929.99 | 2.35 |
10/11 | 92 | 93 | 91 | 93 | +1.09% | 36,200 | 32億822万 | +2.2% | 940.1 | 2.38 |
10/10 | 90 | 93 | 89 | 92 | +2.22% | 82,400 | 31億7372万 | +1.1% | 929.99 | 2.35 |
10/09 | 90 | 90 | 89 | 90 | +1.12% | 22,900 | 31億473万 | -1.1% | 909.77 | 2.3 |
10/08 | 90 | 91 | 89 | 89 | -1.11% | 48,700 | 30億7023万 | -1.11% | 899.66 | 2.28 |
10/07 | 89 | 90 | 88 | 90 | +1.12% | 34,300 | 31億473万 | 0% | 909.77 | 2.3 |
10/04 | 89 | 90 | 89 | 89 | 0% | 41,200 | 30億7023万 | -1.11% | 899.66 | 2.28 |
10/03 | 89 | 90 | 88 | 89 | -1.11% | 78,200 | 30億7023万 | -1.11% | 899.66 | 2.28 |
10/02 | 90 | 91 | 90 | 90 | -1.1% | 15,400 | 31億473万 | 0% | 909.77 | 2.3 |
10/01 | 91 | 91 | 89 | 91 | 0% | 74,900 | 31億3923万 | +1.11% | 919.88 | 2.33 |
09/30 | 91 | 91 | 90 | 91 | 0% | 31,200 | 31億3923万 | +1.11% | 919.88 | 2.33 |
09/27 | 92 | 92 | 91 | 91 | -1.09% | 28,100 | 31億3923万 | +1.11% | 919.88 | 2.33 |
09/26 | 92 | 92 | 91 | 92 | +1.1% | 18,500 | 31億7372万 | +2.22% | 929.99 | 2.35 |
09/25 | 93 | 93 | 91 | 91 | -1.09% | 30,200 | 31億3923万 | 0% | 919.88 | 2.33 |
09/24 | 92 | 92 | 91 | 92 | 0% | 40,100 | 31億7372万 | +1.1% | 929.99 | 2.35 |
09/20 | 92 | 93 | 91 | 92 | 0% | 39,800 | 31億7372万 | +1.1% | 929.99 | 2.35 |
09/19 | 92 | 92 | 91 | 92 | +1.1% | 43,000 | 31億7372万 | +2.22% | 929.99 | 2.35 |
09/18 | 92 | 93 | 91 | 91 | 0% | 15,900 | 31億3923万 | +1.11% | 919.88 | 2.33 |
09/17 | 90 | 92 | 90 | 91 | 0% | 42,900 | 31億3923万 | +1.11% | 919.88 | 2.33 |
09/13 | 91 | 92 | 90 | 91 | 0% | 27,900 | 31億3923万 | +1.11% | 919.88 | 2.33 |
09/12 | 92 | 92 | 91 | 91 | -1.09% | 40,300 | 31億3923万 | +1.11% | 919.88 | 2.33 |
09/11 | 90 | 92 | 90 | 92 | +2.22% | 59,300 | 31億7372万 | +1.1% | 929.99 | 2.35 |
09/10 | 91 | 91 | 90 | 90 | -1.1% | 13,000 | 31億473万 | -1.1% | 909.77 | 2.3 |
09/09 | 90 | 91 | 90 | 91 | +1.11% | 19,600 | 31億3923万 | 0% | 919.88 | 2.33 |
09/06 | 90 | 90 | 89 | 90 | 0% | 53,000 | 31億473万 | -1.1% | 909.77 | 2.3 |
09/05 | 89 | 90 | 88 | 90 | +2.27% | 61,400 | 31億473万 | -1.1% | 909.77 | 2.3 |
09/04 | 88 | 89 | 88 | 88 | -1.12% | 22,000 | 30億3574万 | -4.35% | 889.55 | 2.25 |
09/03 | 87 | 89 | 87 | 89 | +2.3% | 16,700 | 30億7023万 | -3.26% | 899.66 | 2.28 |
09/02 | 87 | 89 | 87 | 87 | 0% | 49,700 | 30億124万 | -6.45% | 879.44 | 2.23 |
08/30 | 87 | 89 | 87 | 87 | 0% | 112,600 | 30億124万 | -6.45% | 879.44 | 2.23 |
08/29 | 87 | 88 | 86 | 87 | -1.14% | 166,400 | 30億124万 | -7.45% | 879.44 | 2.23 |
08/28 | 89 | 90 | 88 | 88 | -1.12% | 194,600 | 30億3574万 | -6.38% | 889.55 | 2.25 |
08/27 | 91 | 91 | 89 | 89 | -2.2% | 97,400 | 30億7023万 | -6.32% | 899.66 | 2.28 |
08/26 | 92 | 92 | 90 | 91 | -2.15% | 59,300 | 31億3923万 | -4.21% | 919.88 | 2.33 |
08/23 | 93 | 93 | 92 | 93 | 0% | 19,300 | 32億822万 | -2.11% | 940.1 | 2.38 |
08/22 | 94 | 94 | 92 | 93 | -1.06% | 51,100 | 32億822万 | -2.11% | 940.1 | 2.38 |
08/21 | 93 | 94 | 92 | 94 | +1.08% | 77,100 | 32億4272万 | -2.08% | 950.2 | 2.4 |
08/20 | 92 | 93 | 92 | 93 | +1.09% | 14,000 | 32億822万 | -3.13% | 940.1 | 2.38 |
08/19 | 92 | 93 | 92 | 92 | 0% | 24,500 | 31億7372万 | -4.17% | 929.99 | 2.35 |
08/16 | 90 | 92 | 90 | 92 | +2.22% | 72,500 | 31億7372万 | -4.17% | 929.99 | 2.35 |
08/15 | 90 | 91 | 89 | 90 | -1.1% | 46,000 | 31億473万 | -6.25% | 909.77 | 2.3 |
08/14 | 91 | 92 | 91 | 91 | +1.11% | 28,800 | 31億3923万 | -6.19% | 919.88 | 2.33 |
08/13 | 91 | 91 | 90 | 90 | -3.23% | 45,500 | 31億473万 | -7.22% | 909.77 | 2.3 |
08/09 | 93 | 93 | 92 | 93 | +2.2% | 76,100 | 32億822万 | -4.12% | 940.1 | 2.38 |
08/08 | 92 | 92 | 90 | 91 | -1.09% | 90,100 | 31億3923万 | -7.14% | 919.88 | 2.33 |
08/07 | 93 | 93 | 91 | 92 | -1.08% | 75,100 | 31億7372万 | -6.12% | 929.99 | 2.35 |
08/06 | 90 | 93 | 89 | 93 | 0% | 68,100 | 32億822万 | -5.1% | 940.1 | 2.38 |
08/05 | 96 | 97 | 92 | 93 | -4.12% | 146,700 | 32億822万 | -5.1% | 940.1 | 2.38 |
08/02 | 99 | 99 | 97 | 97 | -3% | 61,500 | 33億4621万 | -1.02% | 980.53 | 2.48 |
08/01 | 99 | 100 | 98 | 100 | -0.99% | 43,900 | 34億4970万 | +2.04% | 1010.86 | 2.56 |
07/31 | 99 | 101 | 98 | 101 | +1% | 87,300 | 34億8420万 | +3.06% | 1020.96 | 2.58 |
07/30 | 100 | 100 | 99 | 100 | 0% | 92,400 | 34億4970万 | +2.04% | 1010.86 | 2.56 |
07/29 | 102 | 102 | 100 | 100 | -1.96% | 117,700 | 34億4970万 | +3.09% | 1010.86 | 2.56 |
07/26 | 102 | 102 | 100 | 102 | +0.99% | 196,800 | 35億1869万 | +5.15% | 1031.07 | 2.61 |
07/25 | 99 | 103 | 99 | 101 | +2.02% | 152,900 | 34億8420万 | +4.12% | 1020.96 | 2.58 |
07/24 | 99 | 99 | 98 | 99 | +1.02% | 41,500 | 34億1520万 | +3.13% | 1000.75 | 2.53 |
07/23 | 98 | 99 | 97 | 98 | +1.03% | 45,600 | 33億8071万 | +2.08% | 990.64 | 2.51 |
07/22 | 97 | 97 | 96 | 97 | 0% | 26,600 | 33億4621万 | +1.04% | 980.53 | 2.48 |
07/19 | 96 | 97 | 95 | 97 | +2.11% | 33,800 | 33億4621万 | +1.04% | 980.53 | 2.48 |
07/18 | 98 | 98 | 95 | 95 | -2.06% | 72,400 | 32億7722万 | -1.04% | 960.31 | 2.43 |
07/17 | 96 | 99 | 96 | 97 | +1.04% | 58,100 | 33億4621万 | +2.11% | 980.53 | 2.48 |
07/16 | 98 | 98 | 96 | 96 | -2.04% | 30,900 | 33億1171万 | +1.05% | 970.42 | 2.46 |
07/12 | 99 | 100 | 97 | 98 | -2% | 101,000 | 33億8071万 | +3.16% | 990.64 | 2.51 |
07/11 | 100 | 100 | 98 | 100 | 0% | 156,800 | 34億4970万 | +5.26% | 1010.86 | 2.56 |
07/10 | 100 | 104 | 99 | 100 | -1.96% | 477,700 | 34億4970万 | +5.26% | 1010.86 | 2.56 |
07/09 | 98 | 102 | 97 | 102 | +5.15% | 262,300 | 35億1869万 | +8.51% | 1031.07 | 2.61 |