株価チャート
2019/07/03~2019/11/28
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 |
11/28 | 118 | 118 | 112 | 114 | -2.56% | 2,116,000 | 95億3074万 | +3.64% | - | 5.24 |
11/27 | 116 | 131 | 112 | 117 | +1.74% | 9,546,000 | 97億8155万 | +6.36% | - | 5.38 |
11/26 | 115 | 118 | 112 | 115 | 0% | 2,155,800 | 96億1434万 | +4.55% | - | 5.29 |
11/25 | 107 | 116 | 105 | 115 | +7.48% | 3,356,400 | 96億1434万 | +4.55% | - | 5.29 |
11/22 | 120 | 121 | 107 | 107 | +4.9% | 7,849,700 | 89億4552万 | -2.73% | - | 4.92 |
11/21 | 101 | 103 | 100 | 102 | +0.99% | 706,800 | 81億6899万 | -7.27% | - | 4.49 |
11/20 | 104 | 104 | 101 | 101 | -3.81% | 639,200 | 80億8891万 | -9.01% | - | 4.45 |
11/19 | 105 | 107 | 102 | 105 | +1.94% | 674,900 | 84億926万 | -5.41% | - | 4.62 |
11/18 | 101 | 104 | 101 | 103 | +1.98% | 522,400 | 82億4908万 | -8.04% | - | 4.53 |
11/15 | 100 | 105 | 100 | 101 | -2.88% | 967,400 | 80億8891万 | -10.62% | - | 4.45 |
11/14 | 106 | 107 | 104 | 104 | -1.89% | 617,300 | 83億2917万 | -7.96% | - | 4.58 |
11/13 | 108 | 108 | 106 | 106 | -1.85% | 255,000 | 84億8935万 | -7.02% | - | 4.67 |
11/12 | 109 | 110 | 108 | 108 | -0.92% | 303,400 | 86億4952万 | -5.26% | - | 4.75 |
11/11 | 109 | 113 | 109 | 109 | +1.87% | 428,400 | 87億2961万 | -5.22% | - | 4.8 |
11/08 | 111 | 113 | 106 | 107 | -4.46% | 1,256,400 | 85億6943万 | -6.96% | - | 4.71 |
11/07 | 111 | 112 | 110 | 112 | 0% | 612,300 | 89億6988万 | -3.45% | - | 4.93 |
11/06 | 116 | 116 | 112 | 112 | -3.45% | 690,900 | 89億6988万 | -3.45% | - | 4.93 |
11/05 | 118 | 119 | 116 | 116 | -2.52% | 629,700 | 92億9023万 | -0.85% | - | 5.11 |
11/01 | 118 | 119 | 117 | 119 | 0% | 601,200 | 95億3049万 | +1.71% | - | 5.24 |
10/31 | 118 | 122 | 117 | 119 | +2.59% | 1,536,100 | 95億3049万 | +1.71% | - | 5.24 |
10/30 | 117 | 118 | 115 | 116 | +0.87% | 863,500 | 92億9023万 | -0.85% | - | 5.11 |
10/29 | 111 | 119 | 110 | 115 | +3.6% | 1,421,300 | 92億1014万 | -2.54% | - | 5.06 |
10/28 | 110 | 113 | 109 | 111 | 0% | 751,400 | 88億8979万 | -5.93% | - | 4.89 |
10/25 | 112 | 113 | 110 | 111 | -0.89% | 946,400 | 88億8979万 | -6.72% | - | 4.89 |
10/24 | 114 | 114 | 112 | 112 | -0.88% | 270,400 | 89億6988万 | -6.67% | - | 4.93 |
10/23 | 113 | 114 | 111 | 113 | -1.74% | 653,500 | 90億4996万 | -5.83% | - | 4.98 |
10/21 | 114 | 119 | 114 | 115 | +1.77% | 858,200 | 90億8456万 | -4.96% | - | 4.99 |
10/18 | 111 | 116 | 111 | 113 | +1.8% | 683,000 | 89億2657万 | -7.38% | - | 4.91 |
10/17 | 114 | 114 | 111 | 111 | -2.63% | 678,600 | 87億6858万 | -9.02% | - | 4.82 |
10/16 | 115 | 117 | 114 | 114 | -1.72% | 735,300 | 90億556万 | -7.32% | - | 4.95 |
10/15 | 118 | 118 | 114 | 116 | -2.52% | 723,400 | 91億6356万 | -5.69% | - | 5.04 |
10/11 | 119 | 119 | 117 | 119 | 0% | 664,100 | 94億55万 | -4.03% | - | 5.17 |
10/10 | 120 | 121 | 119 | 119 | 0% | 590,600 | 94億55万 | -4.03% | - | 5.17 |
10/09 | 120 | 123 | 118 | 119 | -0.83% | 1,035,000 | 94億55万 | -4.8% | - | 5.17 |
10/08 | 118 | 124 | 117 | 120 | +2.56% | 1,619,000 | 94億7954万 | -4% | - | 5.21 |
10/07 | 120 | 120 | 116 | 117 | -1.68% | 831,900 | 92億4255万 | -7.14% | - | 5.08 |
10/04 | 120 | 121 | 118 | 119 | -0.83% | 440,700 | 94億55万 | -5.56% | - | 5.17 |
10/03 | 119 | 121 | 118 | 120 | +0.84% | 609,800 | 94億7954万 | -5.51% | - | 5.21 |
10/02 | 120 | 122 | 118 | 119 | -1.65% | 661,900 | 94億55万 | -6.3% | - | 5.17 |
10/01 | 119 | 122 | 118 | 121 | +3.42% | 1,146,800 | 95億5854万 | -4.72% | - | 5.25 |
09/30 | 123 | 124 | 117 | 117 | -4.88% | 1,406,400 | 92億4255万 | -8.59% | - | 6.55 |
09/27 | 124 | 125 | 122 | 123 | -0.81% | 874,200 | 97億1653万 | -3.91% | - | 6.88 |
09/26 | 124 | 126 | 123 | 124 | -0.8% | 572,400 | 97億9553万 | -3.88% | - | 6.94 |
09/25 | 126 | 126 | 123 | 125 | -0.79% | 549,200 | 98億7452万 | -3.1% | - | 7 |
09/24 | 129 | 129 | 126 | 126 | -1.56% | 407,500 | 99億5352万 | -3.08% | - | 7.05 |
09/20 | 127 | 130 | 125 | 128 | +1.59% | 824,200 | 99億3154万 | -1.54% | - | 7.04 |
09/19 | 125 | 128 | 124 | 126 | +1.61% | 682,300 | 97億7636万 | -3.08% | - | 6.93 |
09/18 | 128 | 129 | 124 | 124 | -3.88% | 1,190,200 | 96億2118万 | -4.62% | - | 6.82 |
09/17 | 129 | 130 | 127 | 129 | -0.77% | 784,000 | 100億913万 | -0.77% | - | 7.09 |
09/13 | 130 | 133 | 129 | 130 | -1.52% | 927,400 | 100億8672万 | +0.78% | - | 7.15 |
09/12 | 129 | 135 | 128 | 132 | +3.13% | 1,638,300 | 102億4190万 | +2.33% | - | 7.26 |
09/11 | 129 | 130 | 128 | 128 | 0% | 486,600 | 99億3154万 | 0% | - | 7.04 |
09/10 | 130 | 132 | 128 | 128 | -1.54% | 520,600 | 99億3154万 | +0.79% | - | 7.04 |
09/09 | 128 | 131 | 127 | 130 | +1.56% | 715,800 | 100億8672万 | +3.17% | - | 7.15 |
09/06 | 129 | 129 | 127 | 128 | -0.78% | 578,800 | 99億3154万 | +2.4% | - | 7.04 |
09/05 | 129 | 131 | 128 | 129 | +0.78% | 899,900 | 100億913万 | +4.03% | - | 7.09 |
09/04 | 128 | 129 | 127 | 128 | -0.78% | 261,500 | 99億3154万 | +3.23% | - | 7.04 |
09/03 | 130 | 130 | 127 | 129 | -0.77% | 709,900 | 100億913万 | +4.88% | - | 7.09 |
09/02 | 133 | 133 | 128 | 130 | -3.7% | 1,239,600 | 100億8672万 | +6.56% | - | 7.15 |
08/30 | 125 | 136 | 125 | 135 | +7.14% | 2,980,800 | 104億7467万 | +10.66% | - | 7.42 |
08/29 | 129 | 129 | 124 | 126 | -2.33% | 863,200 | 97億7636万 | +4.13% | - | 6.93 |
08/28 | 128 | 129 | 120 | 129 | +1.57% | 1,655,400 | 100億913万 | +6.61% | - | 7.09 |
08/27 | 132 | 132 | 126 | 127 | -0.78% | 707,200 | 98億5395万 | +5.83% | - | 6.98 |
08/26 | 126 | 130 | 125 | 128 | -2.29% | 660,800 | 99億3154万 | +7.56% | - | 7.04 |
08/23 | 129 | 133 | 129 | 131 | +1.55% | 727,000 | 101億6431万 | +10.08% | - | 7.2 |
08/22 | 132 | 134 | 128 | 129 | -4.44% | 1,904,300 | 100億913万 | +9.32% | - | 7.09 |
08/21 | 138 | 139 | 130 | 135 | -3.57% | 2,270,600 | 104億7467万 | +15.38% | - | 7.42 |
08/20 | 142 | 143 | 137 | 140 | 0% | 2,123,300 | 108億6263万 | +20.69% | - | 7.7 |
08/19 | 134 | 141 | 134 | 140 | +7.69% | 2,883,500 | 108億6263万 | +21.74% | - | 7.7 |
08/16 | 134 | 134 | 128 | 130 | -1.52% | 1,461,300 | 100億8672万 | +14.04% | - | 7.15 |
08/15 | 130 | 134 | 124 | 132 | -1.49% | 3,755,300 | 102億4190万 | +16.81% | - | 7.26 |
08/14 | 119 | 135 | 119 | 134 | +13.56% | 4,339,900 | 103億9708万 | +19.64% | - | 7.37 |
08/13 | 120 | 128 | 116 | 118 | +6.31% | 4,588,000 | 91億5564万 | +5.36% | - | 6.49 |
08/09 | 111 | 112 | 110 | 111 | +0.91% | 580,900 | 86億1251万 | -1.77% | - | 6.1 |
08/08 | 110 | 110 | 108 | 110 | 0% | 386,300 | 85億3492万 | -3.51% | - | 6.05 |
08/07 | 111 | 112 | 107 | 110 | -0.9% | 853,100 | 85億3492万 | -4.35% | - | 6.05 |
08/06 | 98 | 113 | 96 | 111 | +7.77% | 1,759,700 | 86億1251万 | -4.31% | - | 6.1 |
08/05 | 106 | 106 | 99 | 103 | -3.74% | 1,324,800 | 79億9179万 | -11.97% | - | 5.66 |
08/02 | 110 | 110 | 106 | 107 | -2.73% | 472,100 | 83億215万 | -10.08% | - | 5.88 |
08/01 | 110 | 111 | 109 | 110 | 0% | 389,200 | 85億3492万 | -8.33% | - | 6.05 |
07/31 | 113 | 114 | 110 | 110 | -1.79% | 458,300 | 85億3492万 | -9.09% | - | 6.05 |
07/30 | 112 | 114 | 112 | 112 | 0% | 429,000 | 86億9010万 | -7.44% | - | 6.16 |
07/29 | 115 | 116 | 110 | 112 | -3.45% | 1,137,800 | 86億9010万 | -8.2% | - | 6.16 |
07/26 | 115 | 117 | 114 | 116 | -1.69% | 382,500 | 90億46万 | -5.69% | - | 6.38 |
07/25 | 119 | 120 | 114 | 118 | +5.36% | 1,318,900 | 91億5564万 | -4.84% | - | 6.49 |
07/24 | 110 | 116 | 110 | 112 | +1.82% | 1,085,600 | 86億9010万 | -9.68% | - | 6.16 |
07/23 | 113 | 113 | 110 | 110 | -0.9% | 343,200 | 85億3492万 | -12% | - | 6.05 |
07/22 | 112 | 113 | 110 | 111 | -2.63% | 283,700 | 82億8262万 | -12.6% | - | 5.87 |
07/19 | 111 | 114 | 109 | 114 | +3.64% | 969,700 | 85億647万 | -10.94% | - | 6.03 |
07/18 | 114 | 115 | 109 | 110 | -5.17% | 1,435,000 | 82億800万 | -15.38% | - | 5.81 |
07/17 | 111 | 129 | 108 | 116 | +12.62% | 7,317,900 | 86億5571万 | -11.45% | - | 6.13 |
07/16 | 109 | 110 | 103 | 103 | -7.21% | 1,580,200 | 76億8567万 | -22.56% | - | 5.44 |
07/12 | 116 | 116 | 110 | 111 | -4.31% | 994,900 | 82億8262万 | -17.16% | - | 5.87 |
07/11 | 115 | 116 | 113 | 116 | +2.65% | 782,300 | 86億5571万 | -14.71% | - | 6.13 |
07/10 | 116 | 117 | 112 | 113 | 0% | 1,289,800 | 84億3185万 | -17.52% | - | 5.97 |
07/09 | 131 | 132 | 89 | 113 | -13.74% | 10,058,100 | 84億3185万 | -18.71% | - | 5.97 |
07/08 | 134 | 135 | 130 | 131 | -2.96% | 620,500 | 97億7498万 | -7.09% | - | 6.92 |
07/05 | 134 | 136 | 132 | 135 | 0% | 664,300 | 100億7345万 | -4.26% | - | 7.14 |
07/04 | 138 | 140 | 133 | 135 | -1.46% | 1,040,300 | 100億7345万 | -4.93% | - | 7.14 |
07/03 | 138 | 140 | 136 | 137 | 0% | 415,800 | 102億2269万 | -4.2% | - | 7.24 |