株価チャート
2019/06/06～2019/10/31
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 |
| 10/31 | 3,275 | 3,275 | 3,180 | 3,185 | -2.75% | 57,900 | 544億6350万 | -4.12% | 20.22 | 1.37 |
| 10/30 | 3,285 | 3,290 | 3,240 | 3,275 | -1.5% | 187,400 | 560億250万 | -1.59% | 20.79 | 1.41 |
| 10/29 | 3,315 | 3,355 | 3,310 | 3,325 | -0.3% | 273,100 | 568億5750万 | -0.18% | 21.1 | 1.43 |
| 10/28 | 3,340 | 3,350 | 3,325 | 3,335 | 0% | 74,200 | 570億2850万 | +0.15% | 21.17 | 1.43 |
| 10/25 | 3,325 | 3,345 | 3,300 | 3,335 | 0% | 67,800 | 570億2850万 | +0.27% | 21.17 | 1.43 |
| 10/24 | 3,360 | 3,360 | 3,320 | 3,335 | -0.45% | 88,500 | 570億2850万 | +0.33% | 21.17 | 1.43 |
| 10/23 | 3,330 | 3,350 | 3,315 | 3,350 | +0.45% | 50,500 | 572億8500万 | +1.15% | 21.26 | 1.44 |
| 10/21 | 3,330 | 3,360 | 3,330 | 3,335 | +0.45% | 79,100 | 570億2850万 | +1.09% | 21.17 | 1.43 |
| 10/18 | 3,330 | 3,365 | 3,305 | 3,320 | +0.15% | 37,000 | 567億7200万 | +0.82% | 21.07 | 1.43 |
| 10/17 | 3,345 | 3,345 | 3,310 | 3,315 | -0.75% | 32,600 | 566億8650万 | +0.88% | 21.04 | 1.42 |
| 10/16 | 3,325 | 3,375 | 3,320 | 3,340 | +1.06% | 43,400 | 571億1400万 | +1.92% | 21.2 | 1.44 |
| 10/15 | 3,295 | 3,335 | 3,290 | 3,305 | +0.92% | 50,700 | 565億1550万 | +1.26% | 20.98 | 1.42 |
| 10/11 | 3,300 | 3,305 | 3,245 | 3,275 | +0.46% | 35,300 | 560億250万 | +0.68% | 20.79 | 1.41 |
| 10/10 | 3,340 | 3,350 | 3,255 | 3,260 | -3.55% | 74,600 | 557億4600万 | +0.62% | 20.69 | 1.4 |
| 10/09 | 3,330 | 3,380 | 3,330 | 3,380 | +0.3% | 38,000 | 577億9800万 | +4.74% | 21.45 | 1.45 |
| 10/08 | 3,310 | 3,370 | 3,290 | 3,370 | +2.43% | 47,700 | 576億2700万 | +4.95% | 21.39 | 1.45 |
| 10/07 | 3,340 | 3,340 | 3,265 | 3,290 | -0.75% | 43,300 | 562億5900万 | +2.94% | 20.88 | 1.41 |
| 10/04 | 3,295 | 3,320 | 3,270 | 3,315 | +0.3% | 57,900 | 566億8650万 | +4.18% | 21.04 | 1.42 |
| 10/03 | 3,345 | 3,365 | 3,290 | 3,305 | -2.94% | 84,300 | 565億1550万 | +4.42% | 20.98 | 1.42 |
| 10/02 | 3,325 | 3,415 | 3,310 | 3,405 | +2.41% | 58,900 | 582億2550万 | +8.13% | 21.61 | 1.46 |
| 10/01 | 3,270 | 3,330 | 3,270 | 3,325 | +1.68% | 32,400 | 568億5750万 | +6.3% | 21.1 | 1.43 |
| 09/30 | 3,310 | 3,335 | 3,250 | 3,270 | -2.39% | 58,800 | 559億1700万 | +5.08% | 20.76 | 1.41 |
| 09/27 | 3,390 | 3,400 | 3,330 | 3,350 | -1.33% | 49,400 | 572億8500万 | +8.13% | 21.26 | 1.44 |
| 09/26 | 3,370 | 3,415 | 3,360 | 3,395 | +1.49% | 55,200 | 580億5450万 | +10.12% | 21.55 | 1.46 |
| 09/25 | 3,365 | 3,365 | 3,315 | 3,345 | 0% | 27,800 | 571億9950万 | +9.03% | 21.23 | 1.44 |
| 09/24 | 3,350 | 3,395 | 3,305 | 3,345 | 0% | 60,100 | 571億9950万 | +9.53% | 21.23 | 1.44 |
| 09/20 | 3,320 | 3,360 | 3,300 | 3,345 | +0.9% | 56,700 | 571億9950万 | +10.14% | 21.23 | 1.44 |
| 09/19 | 3,220 | 3,315 | 3,220 | 3,315 | +2.63% | 57,200 | 566億8650万 | +9.73% | 21.04 | 1.42 |
| 09/18 | 3,260 | 3,290 | 3,220 | 3,230 | -1.52% | 46,700 | 552億3300万 | +7.34% | 20.5 | 1.39 |
| 09/17 | 3,130 | 3,290 | 3,130 | 3,280 | +7.72% | 146,600 | 560億8800万 | +9.33% | 20.82 | 1.41 |
| 09/13 | 2,976 | 3,050 | 2,930 | 3,045 | +1% | 128,400 | 520億6950万 | +1.91% | 19.33 | 1.31 |
| 09/12 | 2,974 | 3,050 | 2,915 | 3,015 | -5.63% | 147,400 | 515億5650万 | +0.94% | 19.14 | 1.3 |
| 09/11 | 3,140 | 3,210 | 3,140 | 3,195 | +1.59% | 59,600 | 546億3450万 | +6.93% | 20.28 | 1.37 |
| 09/10 | 3,065 | 3,155 | 3,060 | 3,145 | +2.28% | 40,200 | 537億7950万 | +5.5% | 19.96 | 1.35 |
| 09/09 | 3,020 | 3,085 | 3,020 | 3,075 | +1.82% | 21,400 | 525億8250万 | +3.43% | 19.52 | 1.32 |
| 09/06 | 3,010 | 3,055 | 3,010 | 3,020 | -0.17% | 23,100 | 516億4200万 | +1.58% | 19.17 | 1.3 |
| 09/05 | 2,953 | 3,055 | 2,953 | 3,025 | +2.51% | 26,500 | 517億2750万 | +1.54% | 19.2 | 1.3 |
| 09/04 | 2,938 | 2,973 | 2,922 | 2,951 | 0% | 22,000 | 504億6210万 | -1.07% | 18.73 | 1.27 |
| 09/03 | 2,950 | 2,989 | 2,948 | 2,951 | -0.64% | 25,100 | 504億6210万 | -1.34% | 18.73 | 1.27 |
| 09/02 | 2,981 | 3,010 | 2,962 | 2,970 | -0.83% | 19,300 | 507億8700万 | -0.87% | 18.85 | 1.28 |
| 08/30 | 2,933 | 2,998 | 2,933 | 2,995 | +2.15% | 33,300 | 512億1450万 | -0.2% | 19.01 | 1.29 |
| 08/29 | 2,915 | 2,955 | 2,905 | 2,932 | +0.86% | 35,400 | 501億3720万 | -2.49% | 18.61 | 1.26 |
| 08/28 | 2,887 | 2,914 | 2,885 | 2,907 | +0.14% | 21,300 | 497億970万 | -3.58% | 18.45 | 1.25 |
| 08/27 | 2,915 | 2,938 | 2,880 | 2,903 | +1.15% | 34,900 | 496億4130万 | -4.1% | 18.43 | 1.25 |
| 08/26 | 2,894 | 2,916 | 2,870 | 2,870 | -1.61% | 37,600 | 490億7700万 | -5.56% | 18.22 | 1.23 |
| 08/23 | 2,937 | 2,958 | 2,908 | 2,917 | -0.65% | 28,900 | 498億8070万 | -4.52% | 18.51 | 1.25 |
| 08/22 | 2,985 | 2,990 | 2,920 | 2,936 | -1.14% | 30,400 | 502億560万 | -4.27% | 18.64 | 1.26 |
| 08/21 | 2,976 | 3,005 | 2,965 | 2,970 | -1.82% | 16,600 | 507億8700万 | -3.6% | 18.85 | 1.28 |
| 08/20 | 2,992 | 3,040 | 2,980 | 3,025 | +1.04% | 25,200 | 517億2750万 | -2.14% | 19.2 | 1.3 |
| 08/19 | 2,925 | 2,995 | 2,925 | 2,994 | +3.03% | 19,600 | 511億9740万 | -3.45% | 19 | 1.29 |
| 08/16 | 2,944 | 2,946 | 2,902 | 2,906 | -1.56% | 41,700 | 496億9260万 | -6.65% | 18.44 | 1.25 |
| 08/15 | 2,950 | 2,952 | 2,903 | 2,952 | -1.93% | 43,800 | 504億7920万 | -5.66% | 18.74 | 1.27 |
| 08/14 | 3,000 | 3,025 | 2,990 | 3,010 | +0.33% | 36,600 | 514億7100万 | -4.29% | 19.11 | 1.29 |
| 08/13 | 2,973 | 3,015 | 2,956 | 3,000 | +0.44% | 20,700 | 513億 | -5.03% | 19.04 | 1.29 |
| 08/09 | 3,050 | 3,050 | 2,985 | 2,987 | -1.09% | 39,200 | 510億7770万 | -5.95% | 18.96 | 1.28 |
| 08/08 | 3,035 | 3,050 | 3,005 | 3,020 | -0.82% | 27,100 | 516億4200万 | -5.42% | 19.17 | 1.3 |
| 08/07 | 3,005 | 3,070 | 2,997 | 3,045 | +1.16% | 30,500 | 520億6950万 | -5.11% | 19.33 | 1.31 |
| 08/06 | 2,864 | 3,015 | 2,854 | 3,010 | +2.21% | 42,400 | 514億7100万 | -6.64% | 19.11 | 1.29 |
| 08/05 | 3,120 | 3,120 | 2,914 | 2,945 | -4.23% | 83,200 | 503億5950万 | -9.1% | 18.69 | 1.27 |
| 08/02 | 3,110 | 3,125 | 3,065 | 3,075 | -3% | 29,600 | 525億8250万 | -5.56% | 19.52 | 1.32 |
| 08/01 | 3,105 | 3,170 | 3,070 | 3,170 | +1.44% | 18,900 | 542億700万 | -2.94% | 20.12 | 1.36 |
| 07/31 | 3,145 | 3,145 | 3,110 | 3,125 | -0.79% | 18,000 | 534億3750万 | -4.49% | 19.83 | 1.34 |
| 07/30 | 3,090 | 3,150 | 3,070 | 3,150 | +2.27% | 69,700 | 538億6500万 | -3.9% | 19.99 | 1.35 |
| 07/29 | 3,120 | 3,120 | 3,060 | 3,080 | -0.32% | 28,400 | 526億6800万 | -6.15% | 19.55 | 1.32 |
| 07/26 | 3,155 | 3,155 | 3,080 | 3,090 | -2.06% | 45,300 | 528億3900万 | -6.05% | 19.61 | 1.33 |
| 07/25 | 3,155 | 3,190 | 3,155 | 3,155 | +0.8% | 33,100 | 539億5050万 | -4.31% | 20.03 | 1.36 |
| 07/24 | 3,210 | 3,220 | 3,130 | 3,130 | -2.64% | 39,100 | 535億2300万 | -5.27% | 19.87 | 1.34 |
| 07/23 | 3,190 | 3,220 | 3,175 | 3,215 | +0.78% | 30,200 | 549億7650万 | -2.93% | 20.41 | 1.38 |
| 07/22 | 3,275 | 3,275 | 3,190 | 3,190 | -3.04% | 50,400 | 545億4900万 | -3.92% | 20.25 | 1.37 |
| 07/19 | 3,205 | 3,305 | 3,205 | 3,290 | +2.65% | 46,100 | 562億5900万 | -0.99% | 20.88 | 1.41 |
| 07/18 | 3,270 | 3,290 | 3,195 | 3,205 | -2.44% | 46,900 | 548億550万 | -3.41% | 20.34 | 1.38 |
| 07/17 | 3,230 | 3,285 | 3,200 | 3,285 | +1.86% | 31,200 | 561億7350万 | -1.14% | 20.85 | 1.41 |
| 07/16 | 3,280 | 3,280 | 3,175 | 3,225 | -1.23% | 59,200 | 551億4750万 | -2.98% | 20.47 | 1.39 |
| 07/12 | 3,290 | 3,300 | 3,215 | 3,265 | -1.21% | 63,600 | 558億3150万 | -1.83% | 20.72 | 1.4 |
| 07/11 | 3,310 | 3,340 | 3,290 | 3,305 | +0.15% | 44,800 | 565億1550万 | -0.69% | 20.98 | 1.42 |
| 07/10 | 3,330 | 3,345 | 3,260 | 3,300 | -1.79% | 42,300 | 564億3000万 | -0.6% | 20.95 | 1.42 |
| 07/09 | 3,370 | 3,405 | 3,340 | 3,360 | +0.15% | 43,000 | 574億5600万 | +1.39% | 21.33 | 1.44 |
| 07/08 | 3,425 | 3,440 | 3,355 | 3,355 | -2.33% | 43,800 | 573億7050万 | +1.57% | 21.29 | 1.44 |
| 07/05 | 3,405 | 3,435 | 3,385 | 3,435 | +0.88% | 23,800 | 587億3850万 | +4.41% | 21.8 | 1.48 |
| 07/04 | 3,425 | 3,460 | 3,405 | 3,405 | -0.58% | 23,300 | 582億2550万 | +4% | 21.61 | 1.46 |
| 07/03 | 3,415 | 3,435 | 3,400 | 3,425 | +0.15% | 23,200 | 585億6750万 | +4.96% | 21.74 | 1.47 |
| 07/02 | 3,390 | 3,430 | 3,365 | 3,420 | +0.29% | 27,700 | 584億8200万 | +5.2% | 21.71 | 1.47 |
| 07/01 | 3,380 | 3,410 | 3,360 | 3,410 | +2.1% | 27,000 | 583億1100万 | +5.15% | 21.64 | 1.47 |
| 06/28 | 3,305 | 3,350 | 3,305 | 3,340 | +0.45% | 26,500 | 571億1400万 | +3.25% | 21.2 | 1.44 |
| 06/27 | 3,275 | 3,340 | 3,255 | 3,325 | +0.61% | 28,900 | 568億5750万 | +2.94% | 21.1 | 1.43 |
| 06/26 | 3,275 | 3,360 | 3,250 | 3,305 | +0.92% | 34,300 | 565億1550万 | +2.58% | 20.98 | 1.42 |
| 06/25 | 3,245 | 3,340 | 3,240 | 3,275 | +0.15% | 32,600 | 560億250万 | +1.87% | 20.79 | 1.41 |
| 06/24 | 3,245 | 3,275 | 3,210 | 3,270 | +0.46% | 23,600 | 559億1700万 | +1.9% | 20.76 | 1.41 |
| 06/21 | 3,285 | 3,285 | 3,180 | 3,255 | -0.46% | 78,000 | 556億6050万 | +1.56% | 20.66 | 1.4 |
| 06/20 | 3,325 | 3,375 | 3,270 | 3,270 | -2.1% | 42,400 | 559億1700万 | +2.12% | 20.76 | 1.41 |
| 06/19 | 3,345 | 3,390 | 3,330 | 3,340 | +0.3% | 45,200 | 571億1400万 | +4.51% | 21.2 | 1.44 |
| 06/18 | 3,380 | 3,395 | 3,320 | 3,330 | -2.35% | 52,600 | 569億4300万 | +4.49% | 21.14 | 1.43 |
| 06/17 | 3,270 | 3,420 | 3,235 | 3,410 | +4.12% | 63,000 | 583億1100万 | +7.4% | 21.64 | 1.47 |
| 06/14 | 3,225 | 3,445 | 3,180 | 3,275 | +3.48% | 206,300 | 560億250万 | +3.64% | 20.79 | 1.41 |
| 06/13 | 3,290 | 3,320 | 3,150 | 3,165 | -4.81% | 69,100 | 541億2150万 | +0.44% | 20.09 | 1.36 |
| 06/12 | 3,300 | 3,355 | 3,295 | 3,325 | +0.3% | 33,800 | 568億5750万 | +5.72% | 21.1 | 1.43 |
| 06/11 | 3,290 | 3,345 | 3,270 | 3,315 | +1.07% | 35,000 | 566億8650万 | +5.74% | 21.04 | 1.42 |
| 06/10 | 3,265 | 3,285 | 3,235 | 3,280 | -0.61% | 26,300 | 560億8800万 | +4.83% | 20.82 | 1.41 |
| 06/07 | 3,140 | 3,300 | 3,110 | 3,300 | +5.77% | 83,100 | 564億3000万 | +5.67% | 20.95 | 1.42 |
| 06/06 | 3,105 | 3,150 | 3,100 | 3,120 | -0.32% | 23,500 | 533億5200万 | -0.06% | 19.8 | 1.34 |
