株価チャート
2019/05/17~2019/12/04
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 | 1,871 | 1,900 | 1,871 | 1,900 | -2.61% | 800 | 118億7313万 | +3.77% | 14.39 | 0.39 |
12/03 | 1,951 | 1,951 | 1,951 | 1,951 | 0% | 1,400 | 121億9183万 | +6.96% | 14.77 | 0.4 |
12/02 | 1,950 | 1,951 | 1,950 | 1,951 | +0.05% | 500 | 121億9183万 | +7.49% | 14.77 | 0.4 |
11/29 | 1,881 | 1,950 | 1,881 | 1,950 | +3.78% | 1,200 | 121億8558万 | +7.91% | 14.76 | 0.4 |
11/26 | 1,879 | 1,879 | 1,879 | 1,879 | +2.68% | 100 | 117億4190万 | +4.45% | 14.23 | 0.38 |
11/21 | 1,830 | 1,830 | 1,830 | 1,830 | -4.19% | 2,000 | 114億3570万 | +2.01% | 13.86 | 0.37 |
11/19 | 1,950 | 1,990 | 1,910 | 1,910 | -1.55% | 700 | 119億3562万 | +6.58% | 14.46 | 0.39 |
11/18 | 1,900 | 1,940 | 1,900 | 1,940 | +3.47% | 500 | 121億2309万 | +8.68% | 14.69 | 0.4 |
11/15 | 1,850 | 1,875 | 1,850 | 1,875 | +1.35% | 400 | 117億1691万 | +5.51% | 14.2 | 0.38 |
11/14 | 1,826 | 1,850 | 1,808 | 1,850 | +1.09% | 2,200 | 115億6068万 | +4.4% | 14.01 | 0.38 |
11/12 | 1,830 | 1,830 | 1,830 | 1,830 | +0.27% | 200 | 114億3570万 | +3.51% | 13.86 | 0.37 |
11/07 | 1,825 | 1,825 | 1,825 | 1,825 | +0.27% | 500 | 114億446万 | +3.4% | 13.82 | 0.37 |
11/06 | 1,835 | 1,850 | 1,820 | 1,820 | -4.16% | 1,300 | 113億7321万 | +3.29% | 13.78 | 0.37 |
11/05 | 1,899 | 1,899 | 1,899 | 1,899 | +4.28% | 1,400 | 118億6688万 | +7.96% | 14.38 | 0.39 |
11/01 | 1,821 | 1,821 | 1,800 | 1,821 | +1.73% | 500 | 113億7946万 | +3.88% | 13.79 | 0.37 |
10/29 | 1,790 | 1,790 | 1,790 | 1,790 | +2.87% | 100 | 111億8574万 | +2.23% | 13.55 | 0.37 |
10/25 | 1,741 | 1,741 | 1,740 | 1,740 | 0% | 1,700 | 108億7329万 | -0.51% | 13.17 | 0.36 |
10/24 | 1,740 | 1,740 | 1,740 | 1,740 | -0.57% | 500 | 108億7329万 | -0.46% | 13.17 | 0.36 |
10/21 | 1,750 | 1,750 | 1,750 | 1,750 | +0.29% | 200 | 109億3578万 | +0.06% | 13.25 | 0.36 |
10/18 | 1,747 | 1,747 | 1,745 | 1,745 | -0.85% | 400 | 109億453万 | -0.29% | 13.21 | 0.36 |
10/17 | 1,780 | 1,820 | 1,760 | 1,760 | -0.85% | 1,300 | 109億9827万 | +0.51% | 13.33 | 0.36 |
10/16 | 1,775 | 1,775 | 1,775 | 1,775 | 0% | 500 | 110億9201万 | +1.37% | 13.44 | 0.36 |
10/15 | 1,731 | 1,775 | 1,731 | 1,775 | +2.54% | 600 | 110億9201万 | +1.37% | 13.44 | 0.36 |
10/11 | 1,740 | 1,740 | 1,731 | 1,731 | -0.52% | 200 | 108億1705万 | -1.09% | 13.11 | 0.35 |
10/10 | 1,740 | 1,740 | 1,740 | 1,740 | +0.75% | 200 | 108億7329万 | -0.68% | 13.17 | 0.36 |
10/09 | 1,750 | 1,750 | 1,727 | 1,727 | 0% | 700 | 107億9205万 | -1.43% | 13.08 | 0.35 |
10/08 | 1,725 | 1,727 | 1,725 | 1,727 | -1.31% | 600 | 107億9205万 | -1.54% | 13.08 | 0.35 |
10/07 | 1,750 | 1,750 | 1,750 | 1,750 | +0.52% | 200 | 109億3578万 | -0.34% | 13.25 | 0.36 |
10/04 | 1,750 | 1,750 | 1,741 | 1,741 | -1.36% | 700 | 108億7954万 | -0.97% | 13.18 | 0.36 |
10/03 | 1,765 | 1,765 | 1,765 | 1,765 | 0% | 200 | 110億2952万 | +0.28% | 13.36 | 0.36 |
10/02 | 1,760 | 2,000 | 1,760 | 1,765 | +0.86% | 2,600 | 110億2952万 | +0.06% | 13.36 | 0.36 |
10/01 | 1,750 | 1,750 | 1,746 | 1,750 | +1.1% | 900 | 109億3578万 | -0.91% | 13.25 | 0.36 |
09/26 | 1,731 | 1,731 | 1,731 | 1,731 | -1.09% | 100 | 108億1705万 | -2.15% | 13.11 | 0.35 |
09/25 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 500 | 109億3578万 | -1.13% | 13.25 | 0.36 |
09/24 | 1,750 | 1,750 | 1,732 | 1,750 | 0% | 1,400 | 109億3578万 | -1.19% | 13.25 | 0.36 |
09/20 | 1,750 | 1,769 | 1,750 | 1,750 | 0% | 1,700 | 109億3578万 | -1.52% | 13.25 | 0.36 |
09/19 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 800 | 109億3578万 | -1.85% | 13.25 | 0.36 |
09/18 | 1,750 | 1,750 | 1,740 | 1,750 | -0.46% | 1,300 | 109億3578万 | -2.18% | 13.25 | 0.36 |
09/17 | 1,726 | 1,758 | 1,726 | 1,758 | -0.4% | 1,200 | 109億8577万 | -2.12% | 13.31 | 0.36 |
09/13 | 1,765 | 1,765 | 1,765 | 1,765 | +1.44% | 700 | 110億2952万 | -2.05% | 13.36 | 0.36 |
09/11 | 1,726 | 1,760 | 1,720 | 1,740 | +0.81% | 3,200 | 108億7329万 | -3.71% | 13.17 | 0.36 |
09/10 | 1,721 | 1,750 | 1,720 | 1,726 | -1.37% | 1,100 | 107億8580万 | -4.9% | 13.07 | 0.35 |
09/09 | 1,770 | 1,770 | 1,750 | 1,750 | -1.13% | 200 | 109億3578万 | -3.95% | 13.25 | 0.36 |
09/05 | 1,770 | 1,770 | 1,770 | 1,770 | -0.28% | 200 | 110億6076万 | -3.17% | 13.4 | 0.36 |
09/04 | 1,775 | 1,775 | 1,775 | 1,775 | 0% | 300 | 110億9201万 | -3.22% | 13.44 | 0.36 |
09/03 | 1,775 | 1,775 | 1,775 | 1,775 | +0.85% | 2,000 | 110億9201万 | -3.48% | 13.44 | 0.36 |
09/02 | 1,770 | 1,770 | 1,760 | 1,760 | -0.06% | 500 | 109億9827万 | -4.66% | 13.33 | 0.36 |
08/30 | 1,762 | 1,762 | 1,761 | 1,761 | -0.51% | 300 | 110億452万 | -5.07% | 13.33 | 0.36 |
08/29 | 1,770 | 1,770 | 1,770 | 1,770 | +1.09% | 200 | 110億6076万 | -4.94% | 13.4 | 0.36 |
08/28 | 1,751 | 1,751 | 1,751 | 1,751 | -1.07% | 300 | 109億4203万 | -6.31% | 13.26 | 0.36 |
08/27 | 1,770 | 1,770 | 1,770 | 1,770 | 0% | 600 | 110億6076万 | -5.7% | 13.4 | 0.36 |
08/26 | 1,770 | 1,770 | 1,770 | 1,770 | -1.67% | 600 | 110億6076万 | -6.1% | 13.4 | 0.36 |
08/22 | 1,768 | 1,800 | 1,768 | 1,800 | -0.44% | 400 | 112億4823万 | -4.91% | 13.63 | 0.37 |
08/21 | 1,808 | 1,808 | 1,808 | 1,808 | -2.16% | 200 | 112億9822万 | -4.79% | 13.69 | 0.37 |
08/20 | 1,848 | 1,848 | 1,848 | 1,848 | +2.1% | 500 | 115億4818万 | -2.99% | 13.99 | 0.38 |
08/19 | 1,810 | 1,850 | 1,810 | 1,810 | -1.09% | 2,200 | 113億1072万 | -5.19% | 13.7 | 0.37 |
08/16 | 1,801 | 1,830 | 1,800 | 1,830 | +3.98% | 700 | 114億3570万 | -4.39% | 13.86 | 0.37 |
08/15 | 1,795 | 1,800 | 1,760 | 1,760 | -1.4% | 1,200 | 109億9827万 | -8.24% | 13.33 | 0.36 |
08/14 | 1,855 | 1,855 | 1,775 | 1,785 | -5.66% | 500 | 111億5450万 | -7.32% | 13.51 | 0.36 |
08/06 | 1,892 | 1,892 | 1,892 | 1,892 | -0.42% | 100 | 118億2314万 | -2.17% | 14.32 | 0.39 |
08/05 | 1,900 | 1,900 | 1,900 | 1,900 | -0.52% | 100 | 118億7313万 | -1.96% | 14.39 | 0.39 |
08/02 | 1,910 | 1,910 | 1,910 | 1,910 | 0% | 1,400 | 119億3562万 | -1.55% | 14.46 | 0.39 |
08/01 | 1,910 | 1,910 | 1,910 | 1,910 | 0% | 100 | 119億3562万 | -1.65% | 14.46 | 0.39 |
07/31 | 1,910 | 1,910 | 1,910 | 1,910 | +0.53% | 300 | 119億3562万 | -1.75% | 14.46 | 0.39 |
07/30 | 1,900 | 1,900 | 1,900 | 1,900 | -1.4% | 1,400 | 118億7313万 | -2.36% | 14.39 | 0.39 |
07/29 | 1,927 | 1,927 | 1,927 | 1,927 | +1.37% | 100 | 120億4186万 | -1.08% | 14.59 | 0.39 |
07/24 | 1,939 | 1,939 | 1,901 | 1,901 | -0.05% | 1,100 | 118億7938万 | -2.41% | 14.39 | 0.39 |
07/23 | 1,910 | 1,910 | 1,902 | 1,902 | -0.94% | 200 | 118億8563万 | -2.46% | 14.4 | 0.39 |
07/22 | 1,920 | 1,920 | 1,920 | 1,920 | +1.05% | 100 | 119億9811万 | -1.74% | 14.54 | 0.39 |
07/18 | 1,965 | 1,965 | 1,900 | 1,900 | -3.31% | 4,300 | 118億7313万 | -2.86% | 14.39 | 0.39 |
07/17 | 1,970 | 1,970 | 1,965 | 1,965 | -0.25% | 1,300 | 122億7932万 | +0.36% | 14.88 | 0.4 |
07/16 | 1,949 | 1,970 | 1,949 | 1,970 | +1.03% | 1,300 | 123億1056万 | +0.66% | 14.92 | 0.4 |
07/12 | 1,940 | 1,950 | 1,940 | 1,950 | +0.46% | 1,300 | 121億8558万 | -0.31% | 14.76 | 0.4 |
07/09 | 1,941 | 1,941 | 1,941 | 1,941 | -0.15% | 100 | 121億2934万 | -0.77% | 14.7 | 0.4 |
07/08 | 1,944 | 1,944 | 1,944 | 1,944 | -1.52% | 400 | 121億4809万 | -0.61% | 14.72 | 0.4 |
07/03 | 1,974 | 1,974 | 1,974 | 1,974 | +0.36% | 300 | 123億3556万 | +0.97% | 14.95 | 0.4 |
07/02 | 1,974 | 1,974 | 1,967 | 1,967 | +0.51% | 1,500 | 122億9182万 | +0.56% | 14.89 | 0.4 |
07/01 | 1,958 | 1,970 | 1,956 | 1,957 | +0.62% | 1,100 | 122億2933万 | +0.1% | 14.82 | 0.4 |
06/27 | 1,989 | 1,989 | 1,945 | 1,945 | -0.26% | 2,400 | 121億5434万 | -0.46% | 14.73 | 0.4 |
06/26 | 1,960 | 1,970 | 1,949 | 1,950 | +0.46% | 1,700 | 121億8558万 | -0.2% | 14.76 | 0.4 |
06/25 | 1,954 | 1,965 | 1,936 | 1,941 | +0.31% | 1,700 | 121億2934万 | -0.67% | 14.7 | 0.4 |
06/24 | 1,925 | 1,935 | 1,925 | 1,935 | -1.53% | 1,200 | 120億9185万 | -0.92% | 14.65 | 0.4 |
06/21 | 1,956 | 1,965 | 1,925 | 1,965 | -0.76% | 600 | 122億7932万 | +0.61% | 14.88 | 0.4 |
06/18 | 1,965 | 1,980 | 1,965 | 1,980 | 0% | 600 | 123億7305万 | +1.54% | 14.99 | 0.4 |
06/17 | 1,970 | 1,980 | 1,970 | 1,980 | +1.28% | 500 | 123億7305万 | +1.64% | 14.99 | 0.4 |
06/14 | 1,990 | 1,990 | 1,955 | 1,955 | -0.76% | 1,000 | 122億1683万 | +0.41% | 14.8 | 0.4 |
06/13 | 1,969 | 1,970 | 1,950 | 1,970 | +1.03% | 1,500 | 123億1056万 | +1.23% | 14.92 | 0.4 |
06/12 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 100 | 121億8558万 | +0.26% | 14.76 | 0.4 |
06/11 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 500 | 121億8558万 | +0.26% | 14.76 | 0.4 |
06/10 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 100 | 121億8558万 | +0.36% | 14.76 | 0.4 |
06/07 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 1,000 | 121億8558万 | +0.31% | 14.76 | 0.4 |
06/06 | 1,950 | 1,950 | 1,950 | 1,950 | -2.5% | 600 | 121億8558万 | +0.21% | 14.76 | 0.4 |
06/05 | 1,970 | 2,000 | 1,970 | 2,000 | +2.56% | 300 | 124億9804万 | +2.56% | 15.14 | 0.41 |
06/04 | 1,998 | 1,998 | 1,950 | 1,950 | -0.56% | 1,500 | 121億8558万 | -0.05% | 14.76 | 0.4 |
06/03 | 1,950 | 1,961 | 1,950 | 1,961 | +0.56% | 200 | 122億5432万 | +0.36% | 14.85 | 0.4 |
05/31 | 1,950 | 1,950 | 1,950 | 1,950 | +0.52% | 100 | 121億8558万 | -0.31% | 14.76 | 0.4 |
05/28 | 1,946 | 1,946 | 1,940 | 1,940 | 0% | 1,100 | 121億2309万 | -0.92% | 14.69 | 0.4 |
05/27 | 1,940 | 1,940 | 1,940 | 1,940 | 0% | 500 | 121億2309万 | -1.07% | 14.69 | 0.4 |
05/21 | 1,940 | 1,940 | 1,940 | 1,940 | +0.15% | 300 | 121億2309万 | -1.47% | 14.69 | 0.4 |
05/17 | 1,937 | 1,977 | 1,937 | 1,937 | -2.02% | 1,200 | 121億435万 | -2.02% | 14.67 | 0.4 |