株価チャート
2019/06/21~2019/11/18
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 |
11/18 | 1,560 | 1,579 | 1,550 | 1,560 | -0.06% | 282,500 | 714億468万 | -4.47% | 13.56 | 1.1 |
11/15 | 1,570 | 1,573 | 1,548 | 1,561 | -0.13% | 282,000 | 714億5045万 | -4.53% | 13.57 | 1.1 |
11/14 | 1,577 | 1,593 | 1,558 | 1,563 | -2.01% | 309,300 | 715億4200万 | -4.46% | 13.59 | 1.11 |
11/13 | 1,608 | 1,623 | 1,577 | 1,595 | -1.48% | 430,000 | 730億671万 | -2.51% | 13.87 | 1.13 |
11/12 | 1,602 | 1,634 | 1,591 | 1,619 | -3.17% | 402,200 | 741億524万 | -0.92% | 14.07 | 1.15 |
11/11 | 1,710 | 1,710 | 1,667 | 1,672 | -1.53% | 213,300 | 765億3117万 | +2.58% | 14.54 | 1.18 |
11/08 | 1,680 | 1,726 | 1,674 | 1,698 | +2.85% | 371,400 | 777億2125万 | +4.49% | 14.76 | 1.2 |
11/07 | 1,669 | 1,674 | 1,646 | 1,651 | -0.9% | 107,300 | 755億6995万 | +1.91% | 14.35 | 1.17 |
11/06 | 1,669 | 1,669 | 1,645 | 1,666 | -0.18% | 174,000 | 762億5654万 | +3.16% | 14.48 | 1.18 |
11/05 | 1,676 | 1,687 | 1,661 | 1,669 | +1.71% | 168,300 | 763億9385万 | +3.66% | 14.51 | 1.18 |
11/01 | 1,644 | 1,654 | 1,632 | 1,641 | -1.74% | 108,000 | 751億1223万 | +2.31% | 14.27 | 1.16 |
10/31 | 1,676 | 1,676 | 1,638 | 1,670 | -0.12% | 205,800 | 764億3963万 | +4.44% | 14.52 | 1.18 |
10/30 | 1,695 | 1,695 | 1,671 | 1,672 | -1.59% | 170,500 | 765億3117万 | +4.96% | 14.54 | 1.18 |
10/29 | 1,671 | 1,701 | 1,665 | 1,699 | +1.92% | 194,700 | 777億6702万 | +7.06% | 14.77 | 1.2 |
10/28 | 1,660 | 1,670 | 1,655 | 1,667 | +0.54% | 140,500 | 763億231万 | +5.44% | 14.49 | 1.18 |
10/25 | 1,660 | 1,662 | 1,640 | 1,658 | +0.42% | 105,200 | 758億9036万 | +5.14% | 14.41 | 1.17 |
10/24 | 1,654 | 1,662 | 1,641 | 1,651 | +0.3% | 121,300 | 755億6995万 | +4.83% | 14.35 | 1.17 |
10/23 | 1,623 | 1,652 | 1,607 | 1,646 | +1.11% | 192,500 | 753億4109万 | +4.64% | 14.31 | 1.16 |
10/21 | 1,628 | 1,631 | 1,621 | 1,628 | +0.37% | 70,800 | 745億1719万 | +3.63% | 14.15 | 1.15 |
10/18 | 1,627 | 1,637 | 1,611 | 1,622 | -0.31% | 102,000 | 742億4256万 | +3.38% | 14.1 | 1.15 |
10/17 | 1,610 | 1,637 | 1,606 | 1,627 | +1.12% | 193,100 | 744億7142万 | +3.9% | 14.14 | 1.15 |
10/16 | 1,637 | 1,662 | 1,600 | 1,609 | -0.74% | 243,200 | 736億4752万 | +3.07% | 13.99 | 1.14 |
10/15 | 1,609 | 1,627 | 1,607 | 1,621 | +2.92% | 239,100 | 741億9679万 | +4.24% | 14.09 | 1.15 |
10/11 | 1,584 | 1,585 | 1,552 | 1,575 | -0.57% | 229,400 | 720億9126万 | +1.68% | 13.69 | 1.11 |
10/10 | 1,601 | 1,601 | 1,564 | 1,584 | -1.43% | 144,000 | 725億321万 | +2.66% | 13.77 | 1.12 |
10/09 | 1,574 | 1,621 | 1,566 | 1,607 | +1.26% | 218,900 | 735億5598万 | +4.49% | 13.97 | 1.14 |
10/08 | 1,575 | 1,601 | 1,567 | 1,587 | +1.8% | 195,900 | 726億4053万 | +3.59% | 13.8 | 1.12 |
10/07 | 1,550 | 1,576 | 1,544 | 1,559 | +0.58% | 169,400 | 713億5891万 | +2.1% | 13.55 | 1.1 |
10/04 | 1,534 | 1,559 | 1,517 | 1,550 | +1.51% | 246,100 | 709億4696万 | +1.91% | 13.47 | 1.1 |
10/03 | 1,529 | 1,537 | 1,496 | 1,527 | -1.55% | 233,600 | 698億9420万 | +0.73% | 13.27 | 1.08 |
10/02 | 1,531 | 1,561 | 1,530 | 1,551 | -0.83% | 245,900 | 709億9273万 | +2.58% | 13.48 | 1.1 |
10/01 | 1,542 | 1,572 | 1,537 | 1,564 | +2.16% | 149,100 | 715億8777万 | +3.78% | 13.6 | 1.11 |
09/30 | 1,529 | 1,542 | 1,518 | 1,531 | -0.84% | 218,000 | 700億7729万 | +1.86% | 13.31 | 1.08 |
09/27 | 1,552 | 1,557 | 1,518 | 1,544 | +1.65% | 218,300 | 706億7232万 | +3.07% | 13.42 | 1.09 |
09/26 | 1,525 | 1,555 | 1,514 | 1,519 | +1.61% | 250,000 | 695億2802万 | +1.95% | 13.21 | 1.07 |
09/25 | 1,495 | 1,495 | 1,467 | 1,495 | -1.84% | 279,500 | 684億2948万 | +0.67% | 13 | 1.06 |
09/24 | 1,535 | 1,547 | 1,521 | 1,523 | -0.98% | 217,200 | 697億1111万 | +2.84% | 13.24 | 1.08 |
09/20 | 1,559 | 1,562 | 1,536 | 1,538 | -0.65% | 218,300 | 703億9769万 | +4.27% | 13.37 | 1.09 |
09/19 | 1,568 | 1,590 | 1,544 | 1,548 | -0.83% | 308,800 | 708億5541万 | +5.38% | 13.46 | 1.09 |
09/18 | 1,580 | 1,588 | 1,550 | 1,561 | -2.19% | 269,500 | 714億5045万 | +6.48% | 13.57 | 1.1 |
09/17 | 1,586 | 1,611 | 1,580 | 1,596 | -1.42% | 223,800 | 730億5248万 | +9.32% | 13.87 | 1.13 |
09/13 | 1,605 | 1,630 | 1,588 | 1,619 | +1.25% | 415,300 | 741億524万 | +11.81% | 14.07 | 1.15 |
09/12 | 1,580 | 1,603 | 1,566 | 1,599 | +2.24% | 282,700 | 731億8980万 | +11.35% | 13.9 | 1.13 |
09/11 | 1,554 | 1,579 | 1,549 | 1,564 | +0.64% | 258,300 | 715億8777万 | +9.83% | 13.6 | 1.11 |
09/10 | 1,505 | 1,560 | 1,505 | 1,554 | +4.02% | 421,100 | 711億3005万 | +9.9% | 13.51 | 1.1 |
09/09 | 1,495 | 1,502 | 1,478 | 1,494 | +1.63% | 228,700 | 683億8371万 | +6.33% | 12.99 | 1.06 |
09/06 | 1,480 | 1,485 | 1,466 | 1,470 | -0.07% | 169,600 | 672億8518万 | +5.08% | 12.78 | 1.04 |
09/05 | 1,441 | 1,478 | 1,437 | 1,471 | +3.16% | 164,700 | 673億3095万 | +5.22% | 12.79 | 1.04 |
09/04 | 1,439 | 1,444 | 1,416 | 1,426 | -2.33% | 232,400 | 652億7120万 | +2.15% | 12.4 | 1.01 |
09/03 | 1,435 | 1,463 | 1,432 | 1,460 | +0.69% | 176,700 | 668億2746万 | +4.51% | 12.69 | 1.03 |
09/02 | 1,463 | 1,463 | 1,446 | 1,450 | -0.75% | 121,000 | 663億6973万 | +3.87% | 12.61 | 1.03 |
08/30 | 1,431 | 1,471 | 1,431 | 1,461 | +3.54% | 222,200 | 668億7323万 | +4.66% | 12.7 | 1.03 |
08/29 | 1,436 | 1,440 | 1,395 | 1,411 | -1.4% | 230,100 | 645億8462万 | +1.07% | 12.27 | 1 |
08/28 | 1,429 | 1,447 | 1,427 | 1,431 | +0.21% | 134,400 | 655億6万 | +2.36% | 12.44 | 1.01 |
08/27 | 1,419 | 1,432 | 1,407 | 1,428 | +1.2% | 248,000 | 653億6275万 | +2.15% | 12.41 | 1.01 |
08/26 | 1,422 | 1,431 | 1,401 | 1,411 | -3.75% | 448,400 | 645億8462万 | +1% | 12.27 | 1 |
08/23 | 1,424 | 1,492 | 1,423 | 1,466 | +3.02% | 606,800 | 671億209万 | +5.01% | 12.74 | 1.04 |
08/22 | 1,402 | 1,432 | 1,385 | 1,423 | +6.04% | 541,800 | 651億3388万 | +2.3% | 12.37 | 1.01 |
08/21 | 1,351 | 1,360 | 1,337 | 1,342 | -2.68% | 235,100 | 614億2633万 | -3.38% | 11.67 | 0.95 |
08/20 | 1,403 | 1,406 | 1,362 | 1,379 | -1.15% | 292,100 | 631億1991万 | -0.86% | 11.99 | 0.98 |
08/19 | 1,375 | 1,407 | 1,370 | 1,395 | +1.75% | 346,900 | 638億5226万 | +0.36% | 12.13 | 0.99 |
08/16 | 1,380 | 1,393 | 1,366 | 1,371 | -1.65% | 353,900 | 627億5373万 | -1.44% | 11.92 | 0.97 |
08/15 | 1,415 | 1,445 | 1,371 | 1,394 | -5.49% | 411,200 | 638億649万 | +0.07% | 12.12 | 0.99 |
08/14 | 1,417 | 1,482 | 1,400 | 1,475 | +5.21% | 491,900 | 675億1404万 | +5.81% | 12.82 | 1.04 |
08/13 | 1,396 | 1,413 | 1,360 | 1,402 | +7.35% | 665,400 | 641億7267万 | +0.65% | 12.19 | 0.99 |
08/09 | 1,323 | 1,326 | 1,295 | 1,306 | -0.08% | 148,500 | 597億7853万 | -6.38% | 11.35 | 0.92 |
08/08 | 1,307 | 1,317 | 1,297 | 1,307 | 0% | 80,200 | 598億2430万 | -6.64% | 11.36 | 0.92 |
08/07 | 1,322 | 1,326 | 1,299 | 1,307 | -1.13% | 134,000 | 598億2430万 | -6.98% | 11.36 | 0.92 |
08/06 | 1,267 | 1,333 | 1,258 | 1,322 | +0.53% | 342,600 | 605億1089万 | -6.31% | 11.49 | 0.94 |
08/05 | 1,329 | 1,332 | 1,291 | 1,315 | -2.81% | 318,400 | 601億9048万 | -7.13% | 11.43 | 0.93 |
08/02 | 1,401 | 1,401 | 1,341 | 1,353 | -5.65% | 353,700 | 619億2983万 | -4.65% | 11.76 | 0.96 |
08/01 | 1,421 | 1,442 | 1,415 | 1,434 | -0.28% | 109,800 | 656億3738万 | +0.99% | 12.47 | 1.01 |
07/31 | 1,441 | 1,459 | 1,434 | 1,438 | -0.9% | 204,700 | 658億2047万 | +1.55% | 12.5 | 1.02 |
07/30 | 1,430 | 1,452 | 1,430 | 1,451 | +2.18% | 266,000 | 664億1551万 | +2.69% | 12.61 | 1.03 |
07/29 | 1,442 | 1,442 | 1,414 | 1,420 | -2% | 153,400 | 649億9657万 | +0.71% | 12.34 | 1 |
07/26 | 1,472 | 1,472 | 1,432 | 1,449 | -1.29% | 171,600 | 663億2396万 | +2.91% | 12.6 | 1.02 |
07/25 | 1,471 | 1,481 | 1,462 | 1,468 | +0.07% | 185,500 | 671億9363万 | +4.41% | 12.76 | 1.04 |
07/24 | 1,454 | 1,484 | 1,454 | 1,467 | +2.37% | 435,300 | 671億4786万 | +4.64% | 12.75 | 1.04 |
07/23 | 1,398 | 1,441 | 1,395 | 1,433 | +3.39% | 416,200 | 655億9161万 | +2.65% | 12.46 | 1.01 |
07/22 | 1,394 | 1,394 | 1,369 | 1,386 | -0.5% | 300,500 | 634億4031万 | -0.5% | 12.05 | 0.98 |
07/19 | 1,360 | 1,401 | 1,356 | 1,393 | +3.19% | 370,000 | 637億6072万 | +0.07% | 12.11 | 0.99 |
07/18 | 1,362 | 1,370 | 1,343 | 1,350 | -1.82% | 385,100 | 617億9251万 | -2.95% | 11.74 | 0.95 |
07/17 | 1,370 | 1,380 | 1,352 | 1,375 | 0% | 237,000 | 629億3682万 | -1.36% | 11.95 | 0.97 |
07/16 | 1,360 | 1,376 | 1,352 | 1,375 | +0.88% | 245,100 | 629億3682万 | -1.43% | 11.95 | 0.97 |
07/12 | 1,400 | 1,408 | 1,354 | 1,363 | -4.55% | 425,400 | 623億8755万 | -2.43% | 11.85 | 0.96 |
07/11 | 1,410 | 1,434 | 1,404 | 1,428 | +1.49% | 314,800 | 653億6275万 | +2.15% | 12.41 | 1.01 |
07/10 | 1,409 | 1,410 | 1,387 | 1,407 | -1.05% | 374,600 | 644億153万 | +0.79% | 12.23 | 1 |
07/09 | 1,436 | 1,445 | 1,413 | 1,422 | -1.52% | 253,800 | 650億8811万 | +2.01% | 12.36 | 1.01 |
07/08 | 1,444 | 1,453 | 1,436 | 1,444 | -0.41% | 206,300 | 660億9510万 | +3.81% | 12.55 | 1.02 |
07/05 | 1,440 | 1,452 | 1,435 | 1,450 | +0.62% | 142,700 | 663億6973万 | +4.69% | 12.61 | 1.03 |
07/04 | 1,449 | 1,449 | 1,436 | 1,441 | +0.49% | 83,100 | 659億5778万 | +4.42% | 12.53 | 1.02 |
07/03 | 1,443 | 1,445 | 1,421 | 1,434 | -1.1% | 219,200 | 656億3738万 | +4.22% | 12.47 | 1.01 |
07/02 | 1,435 | 1,454 | 1,427 | 1,450 | +0.55% | 149,900 | 663億6973万 | +5.69% | 12.61 | 1.03 |
07/01 | 1,420 | 1,446 | 1,410 | 1,442 | +3.74% | 330,000 | 660億356万 | +5.41% | 12.54 | 1.02 |
06/28 | 1,371 | 1,401 | 1,362 | 1,390 | +0.58% | 383,500 | 636億2340万 | +1.98% | 12.08 | 0.98 |
06/27 | 1,345 | 1,387 | 1,345 | 1,382 | +3.29% | 149,900 | 632億5722万 | +1.54% | 12.01 | 0.98 |
06/26 | 1,348 | 1,366 | 1,336 | 1,338 | -2.48% | 208,000 | 612億4324万 | -1.69% | 11.63 | 0.95 |
06/25 | 1,380 | 1,397 | 1,370 | 1,372 | -0.65% | 260,500 | 627億9950万 | +0.66% | 11.93 | 0.97 |
06/24 | 1,367 | 1,385 | 1,358 | 1,381 | +0.73% | 96,200 | 632億1145万 | +1.32% | 12.01 | 0.98 |
06/21 | 1,387 | 1,394 | 1,369 | 1,371 | -0.65% | 269,900 | 627億5373万 | +0.51% | 11.92 | 0.97 |