株価チャート
2019/07/02~2019/11/27
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 |
11/27 | 1,750 | 1,753 | 1,733 | 1,753 | +0.17% | 16,300 | 456億2224万 | -0.96% | 10.08 | 0.63 |
11/26 | 1,750 | 1,762 | 1,743 | 1,750 | 0% | 21,400 | 455億4417万 | -1.19% | 10.06 | 0.63 |
11/25 | 1,755 | 1,755 | 1,745 | 1,750 | +0.34% | 10,300 | 455億4417万 | -1.24% | 10.06 | 0.63 |
11/22 | 1,740 | 1,753 | 1,732 | 1,744 | +0.23% | 16,900 | 453億8802万 | -1.58% | 10.03 | 0.63 |
11/21 | 1,724 | 1,740 | 1,695 | 1,740 | +0.99% | 15,000 | 452億8392万 | -1.81% | 10 | 0.63 |
11/20 | 1,732 | 1,736 | 1,715 | 1,723 | -0.52% | 8,800 | 448億4149万 | -2.77% | 9.91 | 0.62 |
11/19 | 1,741 | 1,745 | 1,725 | 1,732 | -0.52% | 9,900 | 450億7571万 | -2.26% | 9.96 | 0.62 |
11/18 | 1,751 | 1,751 | 1,737 | 1,741 | -0.57% | 9,500 | 453億994万 | -1.64% | 10.01 | 0.63 |
11/15 | 1,748 | 1,758 | 1,747 | 1,751 | +1.45% | 17,000 | 455億7019万 | -0.96% | 10.07 | 0.63 |
11/14 | 1,765 | 1,765 | 1,725 | 1,726 | -2.71% | 12,200 | 449億1956万 | -2.21% | 9.92 | 0.62 |
11/13 | 1,775 | 1,799 | 1,771 | 1,774 | +0.11% | 15,300 | 461億6877万 | +0.68% | 10.2 | 0.64 |
11/12 | 1,780 | 1,780 | 1,763 | 1,772 | -0.45% | 19,700 | 461億1672万 | +0.85% | 10.19 | 0.64 |
11/11 | 1,715 | 1,780 | 1,715 | 1,780 | +4.4% | 34,000 | 463億2493万 | +1.6% | 10.23 | 0.64 |
11/08 | 1,772 | 1,775 | 1,689 | 1,705 | -3.78% | 55,000 | 443億7303万 | -2.46% | 9.8 | 0.62 |
11/07 | 1,780 | 1,782 | 1,764 | 1,772 | -0.45% | 20,700 | 461億1672万 | +1.43% | 10.19 | 0.64 |
11/06 | 1,780 | 1,781 | 1,773 | 1,780 | 0% | 20,100 | 463億2493万 | +2.18% | 10.23 | 0.64 |
11/05 | 1,790 | 1,794 | 1,778 | 1,780 | -0.39% | 32,700 | 463億2493万 | +2.48% | 10.23 | 0.64 |
11/01 | 1,742 | 1,795 | 1,730 | 1,787 | -1.81% | 26,100 | 465億710万 | +3.12% | 10.27 | 0.64 |
10/31 | 1,861 | 1,861 | 1,817 | 1,820 | -2.26% | 14,000 | 473億6594万 | +5.39% | 10.46 | 0.66 |
10/30 | 1,819 | 1,862 | 1,818 | 1,862 | +1.86% | 39,800 | 484億5900万 | +8.26% | 10.7 | 0.67 |
10/29 | 1,804 | 1,834 | 1,804 | 1,828 | +1.5% | 22,600 | 475億7414万 | +6.78% | 10.51 | 0.66 |
10/28 | 1,786 | 1,803 | 1,786 | 1,801 | +0.22% | 6,800 | 468億7146万 | +5.51% | 10.35 | 0.65 |
10/25 | 1,810 | 1,810 | 1,780 | 1,797 | +0.28% | 19,600 | 467億6735万 | +5.64% | 10.33 | 0.65 |
10/24 | 1,810 | 1,811 | 1,775 | 1,792 | -0.44% | 26,900 | 466億3723万 | +5.66% | 10.3 | 0.65 |
10/23 | 1,790 | 1,810 | 1,775 | 1,800 | +1.41% | 16,800 | 468億4543万 | +6.51% | 10.35 | 0.65 |
10/21 | 1,769 | 1,787 | 1,769 | 1,775 | +0.51% | 11,300 | 461億9480万 | +5.47% | 10.2 | 0.64 |
10/18 | 1,758 | 1,768 | 1,747 | 1,766 | +1.32% | 11,400 | 459億6057万 | +5.37% | 10.15 | 0.64 |
10/17 | 1,762 | 1,762 | 1,732 | 1,743 | -1.08% | 15,400 | 453億6199万 | +4.5% | 10.02 | 0.63 |
10/16 | 1,749 | 1,775 | 1,748 | 1,762 | +1.56% | 16,800 | 458億5647万 | +6.14% | 10.13 | 0.64 |
10/15 | 1,713 | 1,741 | 1,713 | 1,735 | +1.34% | 13,400 | 451億5379万 | +5.09% | 9.97 | 0.63 |
10/11 | 1,718 | 1,719 | 1,690 | 1,712 | +1.06% | 15,500 | 445億5521万 | +4.26% | 9.84 | 0.62 |
10/10 | 1,700 | 1,700 | 1,672 | 1,694 | +0.18% | 7,400 | 440億8675万 | +3.67% | 9.74 | 0.61 |
10/09 | 1,671 | 1,700 | 1,666 | 1,691 | +1.14% | 11,700 | 440億868万 | +4% | 9.72 | 0.61 |
10/08 | 1,666 | 1,679 | 1,663 | 1,672 | +1.03% | 10,500 | 435億1420万 | +3.27% | 9.61 | 0.6 |
10/07 | 1,655 | 1,656 | 1,639 | 1,655 | 0% | 9,100 | 430億7177万 | +2.67% | 9.51 | 0.6 |
10/04 | 1,647 | 1,655 | 1,636 | 1,655 | +0.85% | 13,500 | 430億7177万 | +3.12% | 9.51 | 0.6 |
10/03 | 1,639 | 1,652 | 1,636 | 1,641 | -2.67% | 14,500 | 427億742万 | +2.69% | 9.43 | 0.59 |
10/02 | 1,665 | 1,694 | 1,664 | 1,686 | +1.26% | 13,800 | 438億7855万 | +5.97% | 9.69 | 0.61 |
10/01 | 1,650 | 1,675 | 1,647 | 1,665 | +1.52% | 12,400 | 433億3202万 | +5.25% | 9.57 | 0.6 |
09/30 | 1,635 | 1,646 | 1,633 | 1,640 | -0.97% | 11,900 | 426億8139万 | +4.06% | 9.43 | 0.59 |
09/27 | 1,661 | 1,664 | 1,644 | 1,656 | -1.72% | 16,300 | 430億9780万 | +5.34% | 9.52 | 0.6 |
09/26 | 1,669 | 1,695 | 1,669 | 1,685 | +2.31% | 29,800 | 438億5253万 | +7.6% | 9.69 | 0.61 |
09/25 | 1,649 | 1,649 | 1,629 | 1,647 | +0.12% | 15,000 | 428億6357万 | +5.58% | 9.47 | 0.59 |
09/24 | 1,659 | 1,659 | 1,620 | 1,645 | -1.26% | 29,800 | 428億1152万 | +5.79% | 9.46 | 0.59 |
09/20 | 1,694 | 1,694 | 1,656 | 1,666 | -1.65% | 19,100 | 433億5805万 | +7.55% | 9.58 | 0.6 |
09/19 | 1,658 | 1,697 | 1,655 | 1,694 | +2.23% | 21,000 | 440億8675万 | +9.79% | 9.74 | 0.61 |
09/18 | 1,668 | 1,668 | 1,647 | 1,657 | -0.72% | 17,500 | 431億2382万 | +7.88% | 9.53 | 0.6 |
09/17 | 1,645 | 1,671 | 1,638 | 1,669 | +1.4% | 15,500 | 434億3612万 | +9.08% | 9.59 | 0.6 |
09/13 | 1,633 | 1,646 | 1,615 | 1,646 | +1.79% | 36,000 | 428億3754万 | +8.01% | 9.46 | 0.59 |
09/12 | 1,620 | 1,635 | 1,609 | 1,617 | +1% | 23,700 | 420億8281万 | +6.45% | 9.3 | 0.58 |
09/11 | 1,573 | 1,602 | 1,573 | 1,601 | +1.97% | 28,700 | 416億6641万 | +5.68% | 9.2 | 0.58 |
09/10 | 1,550 | 1,574 | 1,550 | 1,570 | +1.88% | 16,600 | 408億5962万 | +3.77% | 9.03 | 0.57 |
09/09 | 1,518 | 1,547 | 1,515 | 1,541 | +1.12% | 10,800 | 401億489万 | +1.78% | 8.86 | 0.56 |
09/06 | 1,527 | 1,544 | 1,485 | 1,524 | -0.07% | 31,000 | 396億6246万 | +0.46% | 8.76 | 0.55 |
09/05 | 1,505 | 1,530 | 1,505 | 1,525 | +1.67% | 22,300 | 396億8849万 | +0.13% | 8.77 | 0.55 |
09/04 | 1,507 | 1,519 | 1,500 | 1,500 | -0.66% | 11,900 | 390億3786万 | -1.96% | 8.62 | 0.54 |
09/03 | 1,505 | 1,519 | 1,505 | 1,510 | +0.47% | 3,900 | 392億9811万 | -1.88% | 8.68 | 0.54 |
09/02 | 1,510 | 1,512 | 1,497 | 1,503 | -0.53% | 4,200 | 391億1593万 | -2.84% | 8.64 | 0.54 |
08/30 | 1,473 | 1,514 | 1,473 | 1,511 | +3.14% | 23,200 | 393億2414万 | -2.89% | 8.69 | 0.55 |
08/29 | 1,474 | 1,474 | 1,454 | 1,465 | -0.61% | 9,000 | 381億2697万 | -6.33% | 8.42 | 0.53 |
08/28 | 1,481 | 1,483 | 1,459 | 1,474 | +0.14% | 14,500 | 383億6120万 | -6.35% | 8.47 | 0.53 |
08/27 | 1,481 | 1,490 | 1,470 | 1,472 | -0.41% | 19,700 | 383億915万 | -7.07% | 8.46 | 0.53 |
08/26 | 1,481 | 1,504 | 1,473 | 1,478 | -2.51% | 24,400 | 384億6530万 | -7.16% | 8.5 | 0.53 |
08/23 | 1,533 | 1,533 | 1,516 | 1,516 | -0.72% | 14,100 | 394億5426万 | -5.25% | 8.72 | 0.55 |
08/22 | 1,535 | 1,535 | 1,518 | 1,527 | +0.73% | 11,600 | 397億4054万 | -4.86% | 8.78 | 0.55 |
08/21 | 1,523 | 1,524 | 1,507 | 1,516 | -0.79% | 6,700 | 394億5426万 | -5.96% | 8.72 | 0.55 |
08/20 | 1,526 | 1,534 | 1,517 | 1,528 | +0.26% | 12,800 | 397億6656万 | -5.68% | 8.78 | 0.55 |
08/19 | 1,500 | 1,527 | 1,500 | 1,524 | +1.74% | 6,800 | 396億6246万 | -6.39% | 8.76 | 0.55 |
08/16 | 1,498 | 1,513 | 1,493 | 1,498 | -0.73% | 9,500 | 389億8581万 | -8.44% | 8.61 | 0.54 |
08/15 | 1,486 | 1,512 | 1,478 | 1,509 | -1.11% | 9,900 | 392億7209万 | -8.21% | 8.68 | 0.54 |
08/14 | 1,511 | 1,529 | 1,507 | 1,526 | +2.07% | 13,400 | 397億1451万 | -7.63% | 8.77 | 0.55 |
08/13 | 1,506 | 1,507 | 1,493 | 1,495 | -1.58% | 20,400 | 389億773万 | -9.94% | 8.59 | 0.54 |
08/09 | 1,520 | 1,529 | 1,512 | 1,519 | -0.07% | 15,500 | 395億3234万 | -9.1% | 8.73 | 0.55 |
08/08 | 1,530 | 1,547 | 1,518 | 1,520 | -0.78% | 22,600 | 395億5836万 | -9.63% | 8.74 | 0.55 |
08/07 | 1,544 | 1,550 | 1,531 | 1,532 | -0.78% | 29,500 | 398億7067万 | -9.4% | 8.81 | 0.55 |
08/06 | 1,532 | 1,576 | 1,528 | 1,544 | -2.4% | 23,000 | 401億8297万 | -9.23% | 8.88 | 0.56 |
08/05 | 1,618 | 1,623 | 1,555 | 1,582 | -2.29% | 23,600 | 411億7193万 | -7.38% | 9.09 | 0.57 |
08/02 | 1,652 | 1,654 | 1,611 | 1,619 | -3.4% | 23,300 | 421億3486万 | -5.43% | 9.31 | 0.58 |
08/01 | 1,695 | 1,695 | 1,672 | 1,676 | -1.06% | 10,000 | 436億1830万 | -2.27% | 9.64 | 0.6 |
07/31 | 1,709 | 1,714 | 1,690 | 1,694 | -2.36% | 13,500 | 440億8675万 | -1.22% | 9.74 | 0.61 |
07/30 | 1,721 | 1,735 | 1,711 | 1,735 | +1.23% | 11,300 | 451億5379万 | +1.05% | 9.97 | 0.63 |
07/29 | 1,718 | 1,724 | 1,703 | 1,714 | -0.29% | 4,700 | 446億726万 | -0.29% | 9.85 | 0.62 |
07/26 | 1,713 | 1,732 | 1,702 | 1,719 | -0.35% | 6,400 | 447億3739万 | -0.12% | 9.88 | 0.62 |
07/25 | 1,742 | 1,742 | 1,718 | 1,725 | +0.52% | 13,000 | 448億9354万 | +0.35% | 9.92 | 0.62 |
07/24 | 1,721 | 1,722 | 1,695 | 1,716 | -0.17% | 15,100 | 446億5931万 | -0.06% | 9.87 | 0.62 |
07/23 | 1,669 | 1,730 | 1,667 | 1,719 | +2.75% | 13,300 | 447億3739万 | +0.23% | 9.88 | 0.62 |
07/22 | 1,684 | 1,692 | 1,668 | 1,673 | -0.65% | 10,600 | 435億4022万 | -2.34% | 9.62 | 0.6 |
07/19 | 1,636 | 1,688 | 1,636 | 1,684 | +3% | 9,900 | 438億2650万 | -1.69% | 9.68 | 0.61 |
07/18 | 1,694 | 1,698 | 1,627 | 1,635 | -3.6% | 21,500 | 425億5127万 | -4.5% | 9.4 | 0.59 |
07/17 | 1,715 | 1,725 | 1,660 | 1,696 | -1.34% | 17,100 | 441億3881万 | -1.05% | 9.75 | 0.61 |
07/16 | 1,718 | 1,734 | 1,717 | 1,719 | -0.46% | 7,900 | 447億3739万 | +0.35% | 9.88 | 0.62 |
07/12 | 1,733 | 1,738 | 1,716 | 1,727 | -0.35% | 10,400 | 449億4559万 | +0.99% | 9.93 | 0.62 |
07/11 | 1,703 | 1,738 | 1,703 | 1,733 | +2.36% | 9,000 | 451億174万 | +1.52% | 9.96 | 0.63 |
07/10 | 1,705 | 1,710 | 1,688 | 1,693 | -1.34% | 18,700 | 440億6073万 | -0.53% | 9.73 | 0.61 |
07/09 | 1,725 | 1,744 | 1,710 | 1,716 | -0.52% | 8,400 | 446億5931万 | +1.12% | 9.87 | 0.62 |
07/08 | 1,746 | 1,756 | 1,718 | 1,725 | -2.04% | 18,800 | 448億9354万 | +2.01% | 9.92 | 0.62 |
07/05 | 1,778 | 1,778 | 1,738 | 1,761 | -1.51% | 22,700 | 458億3045万 | +4.7% | 10.12 | 0.64 |
07/04 | 1,764 | 1,788 | 1,762 | 1,788 | +1.82% | 24,500 | 465億3313万 | +6.94% | 10.28 | 0.64 |
07/03 | 1,747 | 1,761 | 1,728 | 1,756 | -0.79% | 19,300 | 457億32万 | +5.66% | 10.1 | 0.63 |
07/02 | 1,726 | 1,775 | 1,714 | 1,770 | +2.55% | 19,700 | 460億6467万 | +7.08% | 10.18 | 0.64 |