株価チャート
2019/07/04～2019/11/29
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 |
| 11/29 | 1,344 | 1,344 | 1,283 | 1,331 | -2.78% | 352,100 | 646億4174万 | -4.86% | 7.49 | 1.09 |
| 11/28 | 1,382 | 1,385 | 1,355 | 1,369 | -3.59% | 619,300 | 664億8726万 | -2.35% | 7.71 | 1.12 |
| 11/27 | 1,407 | 1,422 | 1,400 | 1,420 | +0.78% | 855,700 | 689億6414万 | +1.21% | 7.99 | 1.16 |
| 11/26 | 1,432 | 1,437 | 1,404 | 1,409 | -1.61% | 558,500 | 684億2991万 | +0.57% | 7.93 | 1.15 |
| 11/25 | 1,434 | 1,442 | 1,430 | 1,432 | +0.28% | 300,000 | 695億4694万 | +2.36% | 8.06 | 1.17 |
| 11/22 | 1,431 | 1,446 | 1,421 | 1,428 | -0.76% | 274,300 | 693億5267万 | +2.22% | 8.04 | 1.16 |
| 11/21 | 1,426 | 1,443 | 1,417 | 1,439 | +0.63% | 201,400 | 698億7395万 | +3.23% | 8.1 | 1.17 |
| 11/20 | 1,450 | 1,451 | 1,410 | 1,430 | -2.32% | 452,700 | 694億3693万 | +2.73% | 8.05 | 1.17 |
| 11/19 | 1,437 | 1,467 | 1,433 | 1,464 | +2.16% | 404,200 | 710億8788万 | +5.4% | 8.24 | 1.19 |
| 11/18 | 1,425 | 1,435 | 1,424 | 1,433 | +1.06% | 277,000 | 695億8261万 | +3.39% | 8.07 | 1.17 |
| 11/15 | 1,409 | 1,433 | 1,408 | 1,418 | +1.36% | 246,000 | 688億5425万 | +2.53% | 7.98 | 1.16 |
| 11/14 | 1,406 | 1,413 | 1,395 | 1,399 | -0.07% | 171,900 | 679億3166万 | +1.38% | 7.87 | 1.14 |
| 11/13 | 1,403 | 1,406 | 1,394 | 1,400 | -0.28% | 144,600 | 679億8022万 | +1.67% | 7.88 | 1.14 |
| 11/12 | 1,406 | 1,424 | 1,385 | 1,404 | +0.29% | 261,100 | 681億7444万 | +2.18% | 7.9 | 1.14 |
| 11/11 | 1,408 | 1,423 | 1,396 | 1,400 | -0.57% | 272,000 | 679億8022万 | +2.34% | 7.88 | 1.14 |
| 11/08 | 1,430 | 1,437 | 1,402 | 1,408 | -0.85% | 244,400 | 683億6867万 | +3.23% | 7.93 | 1.15 |
| 11/07 | 1,405 | 1,420 | 1,393 | 1,420 | +1.07% | 200,500 | 689億5136万 | +4.49% | 7.99 | 1.16 |
| 11/06 | 1,426 | 1,433 | 1,396 | 1,405 | -0.5% | 290,300 | 682億2300万 | +3.84% | 7.91 | 1.15 |
| 11/05 | 1,379 | 1,422 | 1,368 | 1,412 | +4.13% | 335,900 | 685億6290万 | +4.67% | 7.95 | 1.15 |
| 11/01 | 1,369 | 1,372 | 1,349 | 1,356 | -1.09% | 241,600 | 658億4369万 | +0.89% | 7.63 | 1.11 |
| 10/31 | 1,360 | 1,379 | 1,356 | 1,371 | +1.33% | 175,600 | 665億7205万 | +2.24% | 7.72 | 1.12 |
| 10/30 | 1,360 | 1,375 | 1,347 | 1,353 | -0.51% | 260,300 | 656億9802万 | +1.2% | 7.62 | 1.1 |
| 10/29 | 1,355 | 1,372 | 1,354 | 1,360 | +0.37% | 104,500 | 660億3792万 | +1.87% | 7.66 | 1.11 |
| 10/28 | 1,371 | 1,372 | 1,342 | 1,355 | -0.88% | 211,600 | 657億9514万 | +1.65% | 7.63 | 1.1 |
| 10/25 | 1,399 | 1,399 | 1,359 | 1,367 | -1.8% | 232,500 | 663億7782万 | +2.78% | 7.69 | 1.11 |
| 10/24 | 1,395 | 1,406 | 1,376 | 1,392 | -0.36% | 215,000 | 675億9176万 | +4.9% | 7.84 | 1.14 |
| 10/23 | 1,374 | 1,397 | 1,361 | 1,397 | +2.05% | 253,400 | 678億3454万 | +5.59% | 7.86 | 1.14 |
| 10/21 | 1,363 | 1,373 | 1,357 | 1,369 | +1.18% | 165,100 | 664億7494万 | +3.79% | 7.71 | 1.12 |
| 10/18 | 1,390 | 1,390 | 1,350 | 1,353 | -2.24% | 331,100 | 656億9802万 | +2.89% | 7.62 | 1.1 |
| 10/17 | 1,372 | 1,399 | 1,372 | 1,384 | +1.1% | 265,200 | 672億330万 | +5.57% | 7.79 | 1.13 |
| 10/16 | 1,398 | 1,399 | 1,353 | 1,369 | -1.01% | 379,200 | 664億7494万 | +4.82% | 7.71 | 1.12 |
| 10/15 | 1,379 | 1,393 | 1,370 | 1,383 | +1.69% | 308,600 | 671億5474万 | +6.14% | 7.78 | 1.13 |
| 10/11 | 1,381 | 1,387 | 1,347 | 1,360 | -0.73% | 342,000 | 660億3792万 | +4.78% | 7.66 | 1.11 |
| 10/10 | 1,374 | 1,386 | 1,359 | 1,370 | +0.37% | 395,700 | 665億2350万 | +5.96% | 7.71 | 1.12 |
| 10/09 | 1,335 | 1,377 | 1,322 | 1,365 | +1.94% | 419,400 | 662億8071万 | +6.06% | 7.68 | 1.11 |
| 10/08 | 1,372 | 1,376 | 1,322 | 1,339 | -0.22% | 581,300 | 650億1822万 | +4.61% | 7.54 | 1.09 |
| 10/07 | 1,308 | 1,344 | 1,305 | 1,342 | +2.84% | 343,900 | 651億6389万 | +5.34% | 7.55 | 1.09 |
| 10/04 | 1,281 | 1,305 | 1,268 | 1,305 | +2.35% | 231,900 | 633億6727万 | +2.84% | 7.35 | 1.06 |
| 10/03 | 1,280 | 1,289 | 1,253 | 1,275 | -1.09% | 188,800 | 619億1055万 | +0.71% | 7.18 | 1.04 |
| 10/02 | 1,282 | 1,300 | 1,277 | 1,289 | +0.08% | 233,400 | 625億9035万 | +2.06% | 7.26 | 1.05 |
| 10/01 | 1,277 | 1,289 | 1,271 | 1,288 | +0.94% | 154,500 | 625億4180万 | +2.22% | 7.25 | 1.05 |
| 09/30 | 1,285 | 1,296 | 1,264 | 1,276 | -0.62% | 154,800 | 619億5911万 | +1.43% | 7.18 | 1.04 |
| 09/27 | 1,306 | 1,306 | 1,272 | 1,284 | -1.61% | 177,500 | 623億4757万 | +2.31% | 7.23 | 1.05 |
| 09/26 | 1,286 | 1,313 | 1,280 | 1,305 | +2.68% | 221,700 | 633億6727万 | +4.23% | 7.35 | 1.06 |
| 09/25 | 1,282 | 1,282 | 1,250 | 1,271 | -0.86% | 213,300 | 617億1632万 | +1.84% | 7.15 | 1.04 |
| 09/24 | 1,296 | 1,299 | 1,271 | 1,282 | -1.46% | 166,500 | 622億5045万 | +3.05% | 7.22 | 1.05 |
| 09/20 | 1,300 | 1,317 | 1,280 | 1,301 | +0.15% | 245,300 | 631億7044万 | +5% | 7.32 | 1.06 |
| 09/19 | 1,280 | 1,320 | 1,273 | 1,299 | +1.64% | 239,100 | 630億7333万 | +5.44% | 7.31 | 1.06 |
| 09/18 | 1,307 | 1,307 | 1,270 | 1,278 | -1.24% | 200,100 | 620億5367万 | +4.24% | 7.19 | 1.04 |
| 09/17 | 1,301 | 1,309 | 1,288 | 1,294 | -1.07% | 197,200 | 628億3055万 | +6.15% | 7.28 | 1.06 |
| 09/13 | 1,287 | 1,311 | 1,274 | 1,308 | +2.27% | 251,500 | 635億1033万 | +7.92% | 7.36 | 1.07 |
| 09/12 | 1,273 | 1,292 | 1,265 | 1,279 | +1.03% | 215,700 | 621億222万 | +6.23% | 7.2 | 1.04 |
| 09/11 | 1,250 | 1,271 | 1,230 | 1,266 | +0.88% | 203,100 | 614億7100万 | +5.85% | 7.13 | 1.03 |
| 09/10 | 1,255 | 1,275 | 1,251 | 1,255 | -1.72% | 125,100 | 609億3690万 | +5.46% | 7.06 | 1.02 |
| 09/09 | 1,262 | 1,277 | 1,247 | 1,277 | -0.16% | 232,200 | 620億511万 | +7.76% | 7.19 | 1.04 |
| 09/06 | 1,279 | 1,283 | 1,261 | 1,279 | +0.47% | 206,500 | 621億222万 | +8.48% | 7.2 | 1.04 |
| 09/05 | 1,258 | 1,297 | 1,253 | 1,273 | +3.16% | 334,600 | 618億1089万 | +8.43% | 7.17 | 1.04 |
| 09/04 | 1,221 | 1,239 | 1,205 | 1,234 | +0.98% | 193,100 | 599億1724万 | +5.47% | 6.95 | 1.01 |
| 09/03 | 1,176 | 1,225 | 1,173 | 1,222 | +3.3% | 145,800 | 593億3457万 | +4.8% | 6.88 | 1 |
| 09/02 | 1,191 | 1,192 | 1,177 | 1,183 | -1% | 154,300 | 574億4091万 | +1.63% | 6.66 | 0.96 |
| 08/30 | 1,214 | 1,216 | 1,186 | 1,195 | -1.89% | 250,600 | 580億2358万 | +2.66% | 6.73 | 0.97 |
| 08/29 | 1,222 | 1,230 | 1,213 | 1,218 | +0.66% | 131,300 | 591億4035万 | +4.73% | 6.86 | 0.99 |
| 08/28 | 1,233 | 1,241 | 1,206 | 1,210 | -0.82% | 173,200 | 587億5191万 | +4.22% | 6.81 | 0.99 |
| 08/27 | 1,220 | 1,229 | 1,211 | 1,220 | +0.91% | 188,400 | 592億3746万 | +5.35% | 6.87 | 0.99 |
| 08/26 | 1,185 | 1,217 | 1,178 | 1,209 | -1.14% | 166,800 | 587億335万 | +4.68% | 6.81 | 0.99 |
| 08/23 | 1,228 | 1,233 | 1,215 | 1,223 | +0.91% | 155,600 | 593億8313万 | +6.16% | 6.88 | 1 |
| 08/22 | 1,228 | 1,229 | 1,203 | 1,212 | -0.08% | 107,500 | 588億4902万 | +5.48% | 6.82 | 0.99 |
| 08/21 | 1,199 | 1,217 | 1,185 | 1,213 | +0.33% | 178,500 | 588億8969万 | +5.85% | 6.83 | 0.99 |
| 08/20 | 1,187 | 1,210 | 1,172 | 1,209 | +3.25% | 252,200 | 586億9549万 | +5.87% | 6.8 | 0.99 |
| 08/19 | 1,180 | 1,182 | 1,163 | 1,171 | +1.21% | 94,100 | 568億5064万 | +2.72% | 6.59 | 0.95 |
| 08/16 | 1,127 | 1,169 | 1,126 | 1,157 | +3.67% | 258,900 | 561億7096万 | +1.58% | 6.51 | 0.94 |
| 08/15 | 1,118 | 1,118 | 1,094 | 1,116 | -2.19% | 185,900 | 541億8046万 | -1.85% | 6.28 | 0.91 |
| 08/14 | 1,128 | 1,143 | 1,126 | 1,141 | +2.98% | 256,900 | 553億9418万 | +0.53% | 6.42 | 0.93 |
| 08/13 | 1,108 | 1,123 | 1,090 | 1,108 | -0.54% | 232,600 | 537億9207万 | -2.12% | 6.24 | 0.9 |
| 08/09 | 1,114 | 1,118 | 1,104 | 1,114 | +0.72% | 164,800 | 540億8336万 | -1.33% | 6.27 | 0.91 |
| 08/08 | 1,105 | 1,112 | 1,091 | 1,106 | +0.82% | 172,400 | 536億9497万 | -1.6% | 6.22 | 0.9 |
| 08/07 | 1,110 | 1,111 | 1,095 | 1,097 | -1.44% | 183,600 | 532億5803万 | -1.97% | 6.17 | 0.89 |
| 08/06 | 1,088 | 1,114 | 1,077 | 1,113 | -0.89% | 184,600 | 540億3481万 | -0.18% | 6.26 | 0.91 |
| 08/05 | 1,119 | 1,127 | 1,105 | 1,123 | -1.06% | 171,400 | 545億2030万 | +1.17% | 6.32 | 0.92 |
| 08/02 | 1,139 | 1,145 | 1,123 | 1,135 | -1.99% | 209,000 | 551億288万 | +2.81% | 6.39 | 0.93 |
| 08/01 | 1,148 | 1,158 | 1,138 | 1,158 | +0.61% | 108,700 | 562億1951万 | +5.56% | 6.52 | 0.94 |
| 07/31 | 1,139 | 1,155 | 1,133 | 1,151 | -0.09% | 112,500 | 558億7966万 | +5.69% | 6.48 | 0.94 |
| 07/30 | 1,156 | 1,156 | 1,139 | 1,152 | -0.69% | 228,600 | 559億2821万 | +6.47% | 6.48 | 0.94 |
| 07/29 | 1,183 | 1,183 | 1,154 | 1,160 | -1.94% | 186,700 | 563億1660万 | +7.91% | 6.53 | 0.95 |
| 07/26 | 1,187 | 1,194 | 1,173 | 1,183 | +0.34% | 249,200 | 574億3323万 | +10.77% | 6.66 | 0.96 |
| 07/25 | 1,179 | 1,188 | 1,168 | 1,179 | +0.68% | 278,100 | 572億3903万 | +11.44% | 6.64 | 0.96 |
| 07/24 | 1,144 | 1,175 | 1,144 | 1,171 | +2.9% | 259,200 | 568億5064万 | +11.74% | 6.59 | 0.95 |
| 07/23 | 1,133 | 1,150 | 1,132 | 1,138 | +0.18% | 187,200 | 552億4853万 | +9.63% | 6.4 | 0.93 |
| 07/22 | 1,143 | 1,158 | 1,130 | 1,136 | -0.53% | 179,200 | 551億5143万 | +10.51% | 6.39 | 0.93 |
| 07/19 | 1,127 | 1,148 | 1,117 | 1,142 | +1.15% | 223,800 | 554億4272万 | +12.07% | 6.43 | 0.93 |
| 07/18 | 1,155 | 1,155 | 1,125 | 1,129 | -1.31% | 245,800 | 548億1159万 | +11.78% | 6.35 | 0.92 |
| 07/17 | 1,123 | 1,154 | 1,115 | 1,144 | +1.33% | 316,600 | 555億3982万 | +14.17% | 6.44 | 0.93 |
| 07/16 | 1,151 | 1,151 | 1,119 | 1,129 | -1.05% | 271,600 | 548億1159万 | +13.7% | 6.35 | 0.92 |
| 07/12 | 1,137 | 1,155 | 1,130 | 1,141 | -0.78% | 317,500 | 553億9418万 | +15.84% | 6.42 | 0.93 |
| 07/11 | 1,131 | 1,150 | 1,117 | 1,150 | +4.26% | 440,700 | 558億3112万 | +17.83% | 6.47 | 0.94 |
| 07/10 | 1,068 | 1,120 | 1,067 | 1,103 | +2.8% | 539,600 | 535億4932万 | +14.18% | 6.21 | 0.9 |
| 07/09 | 1,051 | 1,084 | 1,048 | 1,073 | +0.75% | 452,400 | 520億9286万 | +12% | 6.04 | 0.87 |
| 07/08 | 1,040 | 1,097 | 1,038 | 1,065 | +4.31% | 803,900 | 517億447万 | +12.11% | 5.99 | 0.87 |
| 07/05 | 1,005 | 1,032 | 1,004 | 1,021 | +2.92% | 409,700 | 495億6832万 | +8.27% | 5.75 | 0.83 |
| 07/04 | 992 | 1,002 | 991 | 992 | +0.3% | 152,600 | 481億6040万 | +5.87% | 5.58 | 0.81 |
