株価チャート
2019/06/25～2019/11/20
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 |
| 11/20 | 2,095 | 2,121 | 2,072 | 2,097 | -0.66% | 14,500 | 184億4054万 | +9.05% | 13.61 | 0.25 |
| 11/19 | 2,111 | 2,119 | 2,076 | 2,111 | +0.05% | 15,000 | 185億6366万 | +10.58% | 13.71 | 0.26 |
| 11/18 | 2,051 | 2,110 | 2,040 | 2,110 | +3.48% | 13,900 | 185億5486万 | +11.35% | 13.7 | 0.26 |
| 11/15 | 1,949 | 2,039 | 1,949 | 2,039 | +5.16% | 22,100 | 179億3050万 | +8.4% | 13.24 | 0.25 |
| 11/14 | 1,910 | 1,950 | 1,906 | 1,939 | +1.68% | 10,900 | 170億5113万 | +3.63% | 12.59 | 0.23 |
| 11/13 | 1,977 | 1,977 | 1,906 | 1,907 | -3.54% | 11,500 | 167億6973万 | +2.25% | 12.38 | 0.23 |
| 11/12 | 1,986 | 1,986 | 1,937 | 1,977 | -0.55% | 12,800 | 173億8529万 | +6.29% | 12.84 | 0.24 |
| 11/11 | 1,988 | 2,003 | 1,981 | 1,988 | +0.71% | 7,200 | 174億8202万 | +7.29% | 12.91 | 0.24 |
| 11/08 | 2,005 | 2,005 | 1,939 | 1,974 | -0.8% | 10,800 | 173億5891万 | +6.82% | 12.82 | 0.24 |
| 11/07 | 1,983 | 2,002 | 1,975 | 1,990 | +0.91% | 11,800 | 174億9961万 | +8.03% | 12.92 | 0.24 |
| 11/06 | 1,954 | 1,985 | 1,954 | 1,972 | +0.97% | 7,900 | 173億4132万 | +7.52% | 12.8 | 0.24 |
| 11/05 | 1,965 | 1,989 | 1,933 | 1,953 | +0.36% | 13,800 | 171億7424万 | +6.78% | 12.68 | 0.24 |
| 11/01 | 1,909 | 1,946 | 1,909 | 1,946 | +1.67% | 5,000 | 171億1268万 | +6.51% | 12.63 | 0.24 |
| 10/31 | 1,915 | 1,939 | 1,889 | 1,914 | -1.8% | 12,900 | 168億3128万 | +4.93% | 12.43 | 0.23 |
| 10/30 | 1,833 | 1,949 | 1,833 | 1,949 | +4.06% | 19,400 | 171億3906万 | +6.97% | 12.65 | 0.24 |
| 10/29 | 1,827 | 1,873 | 1,827 | 1,873 | +3.42% | 11,400 | 164億7074万 | +3.03% | 12.16 | 0.23 |
| 10/28 | 1,820 | 1,841 | 1,808 | 1,811 | -0.98% | 7,900 | 159億2552万 | -0.33% | 11.76 | 0.22 |
| 10/25 | 1,816 | 1,830 | 1,804 | 1,829 | 0% | 4,100 | 160億8381万 | +0.72% | 11.87 | 0.22 |
| 10/24 | 1,838 | 1,838 | 1,814 | 1,829 | -0.11% | 10,300 | 160億8381万 | +0.72% | 11.87 | 0.22 |
| 10/23 | 1,839 | 1,839 | 1,805 | 1,831 | +0.72% | 6,900 | 161億140万 | +0.83% | 11.89 | 0.22 |
| 10/21 | 1,817 | 1,829 | 1,813 | 1,818 | +0.28% | 7,100 | 159億8708万 | +0.17% | 11.8 | 0.22 |
| 10/18 | 1,816 | 1,839 | 1,790 | 1,813 | +0.28% | 9,700 | 159億4311万 | -0.11% | 11.77 | 0.22 |
| 10/17 | 1,813 | 1,813 | 1,786 | 1,808 | -0.28% | 7,900 | 158億9914万 | -0.17% | 11.74 | 0.22 |
| 10/16 | 1,804 | 1,828 | 1,802 | 1,813 | +2.2% | 9,300 | 159億4311万 | +0.33% | 11.77 | 0.22 |
| 10/15 | 1,762 | 1,794 | 1,762 | 1,774 | +1.31% | 13,500 | 156億15万 | -1.44% | 11.52 | 0.21 |
| 10/11 | 1,758 | 1,765 | 1,742 | 1,751 | -0.4% | 7,600 | 153億9790万 | -2.45% | 11.37 | 0.21 |
| 10/10 | 1,767 | 1,767 | 1,732 | 1,758 | -1.24% | 7,700 | 154億5945万 | -1.73% | 11.41 | 0.21 |
| 10/09 | 1,764 | 1,780 | 1,750 | 1,780 | -0.17% | 4,900 | 156億5292万 | -0.28% | 11.56 | 0.22 |
| 10/08 | 1,786 | 1,806 | 1,773 | 1,783 | +0.56% | 8,000 | 156億7930万 | +0.11% | 11.58 | 0.22 |
| 10/07 | 1,790 | 1,803 | 1,768 | 1,773 | -1.55% | 6,400 | 155億9136万 | -0.28% | 11.51 | 0.21 |
| 10/04 | 1,791 | 1,801 | 1,775 | 1,801 | -0.22% | 8,200 | 158億3759万 | +1.58% | 11.69 | 0.22 |
| 10/03 | 1,795 | 1,806 | 1,790 | 1,805 | -2.43% | 4,800 | 158億7276万 | +2.15% | 11.72 | 0.22 |
| 10/02 | 1,828 | 1,850 | 1,817 | 1,850 | +0.93% | 13,800 | 162億6848万 | +5.05% | 12.01 | 0.22 |
| 10/01 | 1,790 | 1,833 | 1,790 | 1,833 | +2.4% | 6,900 | 161億1899万 | +4.62% | 11.9 | 0.22 |
| 09/30 | 1,836 | 1,836 | 1,771 | 1,790 | -2.51% | 9,000 | 157億4085万 | +2.52% | 11.62 | 0.22 |
| 09/27 | 1,872 | 1,875 | 1,810 | 1,836 | -3.52% | 8,600 | 161億4537万 | +5.46% | 11.92 | 0.22 |
| 09/26 | 1,880 | 1,910 | 1,862 | 1,903 | +1.22% | 11,900 | 167億3455万 | +9.68% | 12.36 | 0.23 |
| 09/25 | 1,888 | 1,888 | 1,853 | 1,880 | +0.64% | 9,200 | 165億3229万 | +8.8% | 12.21 | 0.23 |
| 09/24 | 1,847 | 1,868 | 1,847 | 1,868 | +1.14% | 6,500 | 164億2677万 | +8.54% | 12.13 | 0.23 |
| 09/20 | 1,840 | 1,847 | 1,816 | 1,847 | +0.38% | 7,400 | 162億4210万 | +7.76% | 11.99 | 0.22 |
| 09/19 | 1,814 | 1,840 | 1,808 | 1,840 | +3.14% | 11,200 | 161億8054万 | +7.85% | 11.95 | 0.22 |
| 09/18 | 1,814 | 1,816 | 1,771 | 1,784 | -2.35% | 16,500 | 156億8809万 | +5% | 11.58 | 0.22 |
| 09/17 | 1,847 | 1,847 | 1,805 | 1,827 | -0.38% | 11,100 | 160億6622万 | +7.91% | 11.86 | 0.22 |
| 09/13 | 1,818 | 1,839 | 1,785 | 1,834 | +1.38% | 21,300 | 161億2778万 | +8.91% | 11.91 | 0.22 |
| 09/12 | 1,819 | 1,820 | 1,794 | 1,809 | +0.22% | 9,100 | 159億794万 | +7.94% | 11.75 | 0.22 |
| 09/11 | 1,749 | 1,807 | 1,737 | 1,805 | +4.03% | 10,900 | 158億7276万 | +8.15% | 11.72 | 0.22 |
| 09/10 | 1,694 | 1,741 | 1,690 | 1,735 | +2.91% | 14,100 | 152億5720万 | +4.39% | 11.26 | 0.21 |
| 09/09 | 1,658 | 1,686 | 1,653 | 1,686 | +2.99% | 8,000 | 148億2630万 | +1.57% | 10.95 | 0.2 |
| 09/06 | 1,653 | 1,653 | 1,627 | 1,637 | -0.79% | 7,400 | 143億9541万 | -1.56% | 10.63 | 0.2 |
| 09/05 | 1,620 | 1,666 | 1,620 | 1,650 | +1.91% | 11,700 | 145億973万 | -1.32% | 10.71 | 0.2 |
| 09/04 | 1,643 | 1,646 | 1,619 | 1,619 | -2.18% | 13,000 | 142億3712万 | -3.52% | 10.51 | 0.2 |
| 09/03 | 1,641 | 1,665 | 1,641 | 1,655 | -1.55% | 13,500 | 145億5369万 | -1.9% | 10.75 | 0.2 |
| 09/02 | 1,708 | 1,710 | 1,677 | 1,681 | -1.7% | 8,800 | 147億8233万 | -0.77% | 10.91 | 0.2 |
| 08/30 | 1,665 | 1,712 | 1,659 | 1,710 | +3.95% | 11,200 | 150億3735万 | +0.59% | 11.1 | 0.21 |
| 08/29 | 1,658 | 1,680 | 1,637 | 1,645 | -0.78% | 9,100 | 144億6576万 | -3.46% | 10.68 | 0.2 |
| 08/28 | 1,649 | 1,660 | 1,646 | 1,658 | +1.04% | 6,500 | 145億8008万 | -3.04% | 10.76 | 0.2 |
| 08/27 | 1,647 | 1,666 | 1,637 | 1,641 | +0.61% | 5,100 | 144億3058万 | -4.31% | 10.65 | 0.2 |
| 08/26 | 1,663 | 1,663 | 1,623 | 1,631 | -2.51% | 13,200 | 143億4264万 | -5.17% | 10.59 | 0.2 |
| 08/23 | 1,671 | 1,682 | 1,669 | 1,673 | +0.12% | 7,000 | 147億1198万 | -3.01% | 10.86 | 0.2 |
| 08/22 | 1,693 | 1,694 | 1,668 | 1,671 | -1.12% | 9,700 | 146億9439万 | -3.35% | 10.85 | 0.2 |
| 08/21 | 1,714 | 1,714 | 1,679 | 1,690 | -1.86% | 8,200 | 148億6148万 | -2.54% | 10.97 | 0.2 |
| 08/20 | 1,729 | 1,729 | 1,702 | 1,722 | +0.53% | 10,200 | 151億4288万 | -1.03% | 11.18 | 0.21 |
| 08/19 | 1,698 | 1,724 | 1,698 | 1,713 | +1.78% | 6,700 | 150億6373万 | -1.78% | 11.12 | 0.21 |
| 08/16 | 1,657 | 1,691 | 1,657 | 1,683 | +1.88% | 7,900 | 147億9992万 | -3.77% | 10.93 | 0.2 |
| 08/15 | 1,643 | 1,655 | 1,627 | 1,652 | -0.48% | 8,000 | 145億2731万 | -5.76% | 10.73 | 0.2 |
| 08/14 | 1,653 | 1,660 | 1,636 | 1,660 | +1.84% | 7,400 | 145億9766万 | -5.63% | 10.78 | 0.2 |
| 08/13 | 1,612 | 1,653 | 1,606 | 1,630 | +1.12% | 16,800 | 143億3385万 | -7.6% | 10.58 | 0.2 |
| 08/09 | 1,637 | 1,658 | 1,611 | 1,612 | -1.16% | 13,600 | 141億7556万 | -9.03% | 10.47 | 0.2 |
| 08/08 | 1,635 | 1,635 | 1,623 | 1,631 | -0.18% | 11,300 | 143億4264万 | -8.37% | 10.59 | 0.2 |
| 08/07 | 1,631 | 1,655 | 1,617 | 1,634 | +0.18% | 15,900 | 143億6902万 | -8.46% | 10.61 | 0.2 |
| 08/06 | 1,655 | 1,655 | 1,618 | 1,631 | -3.43% | 25,900 | 143億4264万 | -8.83% | 10.59 | 0.2 |
| 08/05 | 1,739 | 1,739 | 1,689 | 1,689 | -4.14% | 20,000 | 148億5268万 | -5.85% | 10.97 | 0.2 |
| 08/02 | 1,845 | 1,846 | 1,762 | 1,762 | -4.6% | 24,600 | 154億9463万 | -1.78% | 11.44 | 0.21 |
| 08/01 | 1,811 | 1,847 | 1,811 | 1,847 | +2.1% | 11,700 | 162億4210万 | +3.07% | 11.99 | 0.22 |
| 07/31 | 1,838 | 1,838 | 1,798 | 1,809 | -1.58% | 7,700 | 159億794万 | +1.34% | 11.75 | 0.22 |
| 07/30 | 1,832 | 1,842 | 1,788 | 1,838 | +0.49% | 11,900 | 161億6296万 | +3.32% | 11.93 | 0.22 |
| 07/29 | 1,835 | 1,854 | 1,818 | 1,829 | -0.22% | 6,900 | 160億8381万 | +3.1% | 11.87 | 0.22 |
| 07/26 | 1,826 | 1,847 | 1,822 | 1,833 | +0.38% | 4,200 | 161億1899万 | +3.68% | 11.9 | 0.22 |
| 07/25 | 1,797 | 1,845 | 1,797 | 1,826 | +1.61% | 5,900 | 160億5743万 | +3.51% | 11.86 | 0.22 |
| 07/24 | 1,783 | 1,810 | 1,782 | 1,797 | +1.53% | 11,500 | 158億241万 | +2.16% | 11.67 | 0.22 |
| 07/23 | 1,758 | 1,790 | 1,756 | 1,770 | +0.8% | 14,600 | 155億6498万 | +0.8% | 11.49 | 0.21 |
| 07/22 | 1,772 | 1,775 | 1,745 | 1,756 | -0.73% | 8,300 | 154億4187万 | +0.11% | 11.4 | 0.21 |
| 07/19 | 1,764 | 1,780 | 1,737 | 1,769 | +0.45% | 14,400 | 155億5618万 | +0.91% | 11.49 | 0.21 |
| 07/18 | 1,816 | 1,816 | 1,753 | 1,761 | -3.03% | 21,200 | 154億8583万 | +0.57% | 11.43 | 0.21 |
| 07/17 | 1,822 | 1,834 | 1,808 | 1,816 | -0.22% | 10,500 | 159億6949万 | +3.77% | 11.79 | 0.22 |
| 07/16 | 1,828 | 1,841 | 1,813 | 1,820 | -0.44% | 8,100 | 160億467万 | +4.12% | 11.82 | 0.22 |
| 07/12 | 1,837 | 1,866 | 1,806 | 1,828 | -0.33% | 11,600 | 160億7502万 | +4.76% | 11.87 | 0.22 |
| 07/11 | 1,800 | 1,836 | 1,800 | 1,834 | +2% | 8,000 | 161億2778万 | +5.34% | 11.91 | 0.22 |
| 07/10 | 1,793 | 1,823 | 1,793 | 1,798 | +0.28% | 9,000 | 158億1120万 | +3.57% | 11.67 | 0.22 |
| 07/09 | 1,795 | 1,821 | 1,771 | 1,793 | 0% | 9,600 | 157億6724万 | +3.46% | 11.64 | 0.22 |
| 07/08 | 1,826 | 1,831 | 1,793 | 1,793 | -1.81% | 9,100 | 157億6724万 | +3.76% | 11.64 | 0.22 |
| 07/05 | 1,797 | 1,827 | 1,797 | 1,826 | +1.56% | 6,800 | 160億5743万 | +5.92% | 11.86 | 0.22 |
| 07/04 | 1,771 | 1,805 | 1,771 | 1,798 | +2.16% | 8,000 | 158億1120万 | +4.72% | 11.67 | 0.22 |
| 07/03 | 1,721 | 1,766 | 1,721 | 1,760 | +1.15% | 8,800 | 154億7704万 | +2.8% | 11.43 | 0.21 |
| 07/02 | 1,750 | 1,772 | 1,727 | 1,740 | -0.57% | 20,700 | 153億117万 | +1.87% | 11.3 | 0.21 |
| 07/01 | 1,714 | 1,752 | 1,705 | 1,750 | +3.37% | 17,200 | 153億8910万 | +2.7% | 11.36 | 0.21 |
| 06/28 | 1,705 | 1,735 | 1,693 | 1,693 | -0.99% | 11,900 | 148億8786万 | -0.53% | 10.99 | 0.2 |
| 06/27 | 1,697 | 1,725 | 1,682 | 1,710 | +1.97% | 12,600 | 150億3735万 | +0.53% | 11.1 | 0.21 |
| 06/26 | 1,700 | 1,702 | 1,673 | 1,677 | +0.78% | 12,100 | 147億4716万 | -1.35% | 10.89 | 0.2 |
| 06/25 | 1,704 | 1,704 | 1,664 | 1,664 | -1.94% | 7,500 | 146億3284万 | -2.18% | 10.8 | 0.2 |
