株価チャート
2019/07/05~2019/12/02
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 |
12/02 | 2,301 | 2,324 | 2,301 | 2,319 | +0.35% | 11,200 | 555億8800万 | -1.61% | 9.19 | 0.6 |
11/29 | 2,319 | 2,319 | 2,295 | 2,311 | +0.26% | 8,000 | 553億9623万 | -2.16% | 9.16 | 0.6 |
11/28 | 2,333 | 2,340 | 2,305 | 2,305 | -0.99% | 9,300 | 552億5241万 | -2.62% | 9.13 | 0.6 |
11/27 | 2,307 | 2,333 | 2,293 | 2,328 | +1.79% | 21,300 | 558億374万 | -1.81% | 9.23 | 0.6 |
11/26 | 2,330 | 2,340 | 2,287 | 2,287 | -1.08% | 23,600 | 548億2094万 | -3.66% | 9.06 | 0.59 |
11/25 | 2,305 | 2,313 | 2,290 | 2,312 | +1.14% | 18,800 | 554億2020万 | -2.82% | 9.16 | 0.6 |
11/22 | 2,287 | 2,297 | 2,278 | 2,286 | +0.35% | 14,900 | 547億9697万 | -4.07% | 9.06 | 0.59 |
11/21 | 2,283 | 2,283 | 2,242 | 2,278 | 0% | 22,100 | 546億520万 | -4.65% | 9.03 | 0.59 |
11/20 | 2,338 | 2,338 | 2,260 | 2,278 | -2.98% | 23,500 | 546億520万 | -4.81% | 9.03 | 0.59 |
11/19 | 2,328 | 2,348 | 2,311 | 2,348 | +0.86% | 22,900 | 562億8315万 | -2% | 9.3 | 0.61 |
11/18 | 2,350 | 2,350 | 2,305 | 2,328 | -0.43% | 15,100 | 558億374万 | -2.76% | 9.23 | 0.6 |
11/15 | 2,321 | 2,377 | 2,317 | 2,338 | +1.39% | 33,200 | 560億4344万 | -2.26% | 9.26 | 0.6 |
11/14 | 2,319 | 2,344 | 2,300 | 2,306 | -0.39% | 27,700 | 552億7638万 | -3.47% | 9.14 | 0.6 |
11/13 | 2,344 | 2,358 | 2,306 | 2,315 | -1.2% | 20,800 | 554億9212万 | -2.94% | 9.17 | 0.6 |
11/12 | 2,331 | 2,350 | 2,302 | 2,343 | +0.99% | 28,500 | 561億6330万 | -1.51% | 9.28 | 0.61 |
11/11 | 2,357 | 2,370 | 2,304 | 2,320 | -1.99% | 39,600 | 556億1197万 | -2.19% | 9.19 | 0.6 |
11/08 | 2,408 | 2,422 | 2,365 | 2,367 | -1.17% | 28,700 | 567億3859万 | -0.08% | 9.38 | 0.61 |
11/07 | 2,410 | 2,410 | 2,378 | 2,395 | -1.56% | 20,300 | 574億977万 | +1.27% | 9.49 | 0.62 |
11/06 | 2,403 | 2,443 | 2,403 | 2,433 | +1.25% | 28,000 | 583億2066万 | +3.14% | 9.64 | 0.63 |
11/05 | 2,405 | 2,430 | 2,393 | 2,403 | +0.46% | 37,700 | 576億154万 | +2.08% | 9.52 | 0.62 |
11/01 | 2,387 | 2,413 | 2,340 | 2,392 | -2.96% | 39,400 | 573億3786万 | +1.66% | 9.48 | 0.62 |
10/31 | 2,510 | 2,510 | 2,461 | 2,465 | -2.1% | 29,900 | 590億8772万 | +4.89% | 9.77 | 0.64 |
10/30 | 2,467 | 2,518 | 2,433 | 2,518 | +1.61% | 32,400 | 603億5816万 | +7.42% | 9.98 | 0.65 |
10/29 | 2,499 | 2,506 | 2,478 | 2,478 | +0.28% | 20,900 | 593億9934万 | +6.08% | 9.82 | 0.64 |
10/28 | 2,438 | 2,471 | 2,431 | 2,471 | +1.4% | 20,300 | 592億3154万 | +6.1% | 9.79 | 0.64 |
10/25 | 2,465 | 2,469 | 2,426 | 2,437 | -0.25% | 20,800 | 584億1654万 | +5% | 9.66 | 0.63 |
10/24 | 2,414 | 2,454 | 2,395 | 2,443 | +1.2% | 36,000 | 585億6036万 | +5.48% | 9.68 | 0.63 |
10/23 | 2,377 | 2,419 | 2,360 | 2,414 | +1.05% | 20,600 | 578億6521万 | +4.46% | 9.57 | 0.62 |
10/21 | 2,414 | 2,414 | 2,383 | 2,389 | -1.04% | 11,500 | 572億6595万 | +3.51% | 9.47 | 0.62 |
10/18 | 2,420 | 2,428 | 2,394 | 2,414 | -0.25% | 24,500 | 578億6521万 | +4.73% | 9.57 | 0.62 |
10/17 | 2,421 | 2,438 | 2,400 | 2,420 | -0.04% | 25,200 | 580億904万 | +5.17% | 9.59 | 0.63 |
10/16 | 2,420 | 2,470 | 2,390 | 2,421 | +1.13% | 40,300 | 580億3301万 | +5.44% | 9.59 | 0.63 |
10/15 | 2,385 | 2,429 | 2,375 | 2,394 | +2.05% | 47,700 | 573億8580万 | +4.63% | 9.49 | 0.62 |
10/11 | 2,334 | 2,346 | 2,297 | 2,346 | +1.51% | 25,000 | 562億3521万 | +2.71% | 9.3 | 0.61 |
10/10 | 2,272 | 2,314 | 2,257 | 2,311 | +1.81% | 30,100 | 553億9623万 | +1.45% | 9.16 | 0.6 |
10/09 | 2,228 | 2,270 | 2,222 | 2,270 | +0.67% | 16,300 | 544億1344万 | -0.13% | 9 | 0.59 |
10/08 | 2,219 | 2,255 | 2,219 | 2,255 | +2.5% | 14,200 | 540億5388万 | -0.62% | 8.94 | 0.58 |
10/07 | 2,212 | 2,215 | 2,174 | 2,200 | +1.24% | 21,100 | 527億3549万 | -2.83% | 8.72 | 0.57 |
10/04 | 2,183 | 2,185 | 2,162 | 2,173 | -0.46% | 20,300 | 520億8828万 | -3.81% | 8.61 | 0.56 |
10/03 | 2,200 | 2,202 | 2,156 | 2,183 | -2.46% | 29,800 | 523億2799万 | -3.19% | 8.65 | 0.56 |
10/02 | 2,240 | 2,248 | 2,214 | 2,238 | -1.06% | 22,400 | 536億4637万 | -0.58% | 8.87 | 0.58 |
10/01 | 2,265 | 2,280 | 2,245 | 2,262 | +0.8% | 16,500 | 542億2167万 | +0.85% | 8.96 | 0.59 |
09/30 | 2,280 | 2,315 | 2,241 | 2,244 | -2.77% | 25,000 | 537億9020万 | +0.31% | 8.89 | 0.58 |
09/27 | 2,346 | 2,379 | 2,284 | 2,308 | -3.23% | 49,200 | 553億2432万 | +3.54% | 9.15 | 0.6 |
09/26 | 2,328 | 2,402 | 2,328 | 2,385 | +2.93% | 60,600 | 571億7006万 | +7.48% | 9.45 | 0.62 |
09/25 | 2,320 | 2,320 | 2,286 | 2,317 | +0.48% | 19,600 | 555億4006万 | +5.03% | 9.18 | 0.6 |
09/24 | 2,322 | 2,337 | 2,294 | 2,306 | -0.99% | 26,000 | 552億7638万 | +4.96% | 9.14 | 0.6 |
09/20 | 2,310 | 2,346 | 2,280 | 2,329 | +1.09% | 55,500 | 558億2771万 | +6.44% | 9.23 | 0.6 |
09/19 | 2,278 | 2,319 | 2,270 | 2,304 | +1.81% | 28,700 | 552億2844万 | +5.83% | 9.13 | 0.6 |
09/18 | 2,296 | 2,300 | 2,252 | 2,263 | -1.95% | 23,400 | 542億4564万 | +4.48% | 8.97 | 0.59 |
09/17 | 2,287 | 2,316 | 2,272 | 2,308 | -0.86% | 40,200 | 553億2432万 | +7.1% | 9.15 | 0.6 |
09/13 | 2,336 | 2,336 | 2,311 | 2,328 | -0.21% | 43,800 | 558億374万 | +8.58% | 9.23 | 0.6 |
09/12 | 2,309 | 2,344 | 2,309 | 2,333 | +1.08% | 34,700 | 559億2359万 | +9.38% | 9.25 | 0.6 |
09/11 | 2,329 | 2,350 | 2,301 | 2,308 | -0.9% | 50,000 | 553億2432万 | +8.61% | 9.15 | 0.6 |
09/10 | 2,277 | 2,329 | 2,277 | 2,329 | +2.46% | 27,400 | 558億2771万 | +10.01% | 9.23 | 0.6 |
09/09 | 2,252 | 2,278 | 2,249 | 2,273 | +1.38% | 13,400 | 544億8535万 | +7.62% | 9.01 | 0.59 |
09/06 | 2,295 | 2,295 | 2,237 | 2,242 | -2.22% | 24,500 | 537億4226万 | +6.26% | 8.88 | 0.58 |
09/05 | 2,209 | 2,299 | 2,209 | 2,293 | +4.23% | 54,900 | 549億6476万 | +8.42% | 9.09 | 0.59 |
09/04 | 2,158 | 2,208 | 2,156 | 2,200 | +1.66% | 48,500 | 527億3549万 | +3.72% | 8.72 | 0.57 |
09/03 | 2,162 | 2,200 | 2,161 | 2,164 | -0.28% | 30,500 | 518億7254万 | +1.5% | 8.58 | 0.56 |
09/02 | 2,119 | 2,189 | 2,119 | 2,170 | +1.26% | 40,100 | 520億1637万 | +1.21% | 8.6 | 0.56 |
08/30 | 2,094 | 2,143 | 2,094 | 2,143 | +2.93% | 24,800 | 513億6916万 | -0.56% | 8.49 | 0.55 |
08/29 | 2,070 | 2,096 | 2,044 | 2,082 | +0.58% | 19,400 | 499億695万 | -4.01% | 8.25 | 0.54 |
08/28 | 2,091 | 2,091 | 2,061 | 2,070 | -0.77% | 16,500 | 496億1930万 | -5.26% | 8.2 | 0.54 |
08/27 | 2,052 | 2,086 | 2,052 | 2,086 | +2.46% | 26,600 | 500億283万 | -5.27% | 8.27 | 0.54 |
08/26 | 2,024 | 2,038 | 2,010 | 2,036 | -2.86% | 34,100 | 488億430万 | -8.16% | 8.07 | 0.53 |
08/23 | 2,081 | 2,099 | 2,062 | 2,096 | +1.75% | 23,300 | 502億4254万 | -6.09% | 8.31 | 0.54 |
08/22 | 2,043 | 2,065 | 2,035 | 2,060 | +0.83% | 34,100 | 493億7959万 | -8.04% | 8.16 | 0.53 |
08/21 | 2,051 | 2,058 | 2,040 | 2,043 | -1.68% | 22,900 | 489億7209万 | -9.36% | 8.1 | 0.53 |
08/20 | 2,091 | 2,094 | 2,060 | 2,078 | 0% | 26,000 | 498億1107万 | -8.42% | 8.23 | 0.54 |
08/19 | 2,100 | 2,116 | 2,077 | 2,078 | -0.05% | 17,600 | 498億1107万 | -8.9% | 8.23 | 0.54 |
08/16 | 2,050 | 2,094 | 2,030 | 2,079 | +1.02% | 45,400 | 498億3504万 | -9.41% | 8.24 | 0.54 |
08/15 | 1,977 | 2,063 | 1,958 | 2,058 | +0.78% | 51,300 | 493億3165万 | -10.75% | 8.16 | 0.53 |
08/14 | 2,010 | 2,044 | 1,990 | 2,042 | +3.65% | 39,200 | 489億4812万 | -11.91% | 8.09 | 0.53 |
08/13 | 1,994 | 2,000 | 1,952 | 1,970 | -3.15% | 48,800 | 472億2223万 | -15.49% | 7.81 | 0.51 |
08/09 | 2,070 | 2,086 | 2,019 | 2,034 | -1.64% | 59,700 | 487億5636万 | -13.48% | 8.06 | 0.53 |
08/08 | 2,093 | 2,103 | 2,063 | 2,068 | -2.22% | 36,200 | 495億7136万 | -12.6% | 8.19 | 0.53 |
08/07 | 2,114 | 2,134 | 2,088 | 2,115 | -0.05% | 42,700 | 506億9798万 | -10.98% | 8.38 | 0.55 |
08/06 | 2,101 | 2,150 | 2,086 | 2,116 | -3.64% | 59,100 | 507億2195万 | -11.28% | 8.39 | 0.55 |
08/05 | 2,205 | 2,239 | 2,179 | 2,196 | -1.7% | 39,300 | 526億3961万 | -8.19% | 8.7 | 0.57 |
08/02 | 2,317 | 2,318 | 2,212 | 2,234 | -5.62% | 76,000 | 535億5049万 | -6.64% | 8.85 | 0.58 |
08/01 | 2,444 | 2,447 | 2,354 | 2,367 | -2.59% | 55,400 | 567億3859万 | -1.05% | 9.38 | 0.61 |
07/31 | 2,469 | 2,479 | 2,430 | 2,430 | -1.82% | 76,100 | 582億4874万 | +1.84% | 9.63 | 0.63 |
07/30 | 2,500 | 2,516 | 2,466 | 2,475 | 0% | 54,900 | 593億2743万 | +4.12% | 9.81 | 0.64 |
07/29 | 2,471 | 2,482 | 2,448 | 2,475 | +1.19% | 25,100 | 593億2743万 | +4.56% | 9.81 | 0.64 |
07/26 | 2,443 | 2,463 | 2,434 | 2,446 | -1.53% | 33,600 | 586億3228万 | +3.91% | 9.69 | 0.63 |
07/25 | 2,490 | 2,492 | 2,456 | 2,484 | -0.44% | 39,600 | 595億4316万 | +6.02% | 9.84 | 0.64 |
07/24 | 2,486 | 2,502 | 2,455 | 2,495 | +0.04% | 38,400 | 598億684万 | +6.99% | 9.89 | 0.65 |
07/23 | 2,450 | 2,516 | 2,413 | 2,494 | +1.63% | 48,200 | 597億8287万 | +7.59% | 9.88 | 0.65 |
07/22 | 2,400 | 2,470 | 2,397 | 2,454 | +1.91% | 51,700 | 588億2404万 | +6.42% | 9.72 | 0.63 |
07/19 | 2,344 | 2,411 | 2,336 | 2,408 | +4.11% | 35,500 | 577億2139万 | +4.88% | 9.54 | 0.62 |
07/18 | 2,389 | 2,389 | 2,302 | 2,313 | -3.5% | 54,200 | 554億4418万 | +1.14% | 9.17 | 0.6 |
07/17 | 2,383 | 2,409 | 2,351 | 2,397 | -0.58% | 70,500 | 574億5771万 | +4.95% | 9.5 | 0.62 |
07/16 | 2,363 | 2,420 | 2,356 | 2,411 | +0.96% | 35,500 | 577億9330万 | +5.84% | 9.55 | 0.62 |
07/12 | 2,439 | 2,439 | 2,368 | 2,388 | -1.2% | 31,000 | 572億4198万 | +5.06% | 9.46 | 0.62 |
07/11 | 2,357 | 2,448 | 2,357 | 2,417 | +2.76% | 89,500 | 579億3713万 | +6.52% | 9.58 | 0.63 |
07/10 | 2,346 | 2,375 | 2,322 | 2,352 | -0.51% | 46,500 | 563億7903万 | +3.89% | 9.32 | 0.61 |
07/09 | 2,362 | 2,385 | 2,321 | 2,364 | -0.71% | 35,000 | 566億6668万 | +4.46% | 9.37 | 0.61 |
07/08 | 2,459 | 2,459 | 2,372 | 2,381 | -3.45% | 77,800 | 570億7418万 | +5.35% | 9.44 | 0.62 |
07/05 | 2,406 | 2,468 | 2,406 | 2,466 | +2.92% | 51,600 | 591億1169万 | +9.45% | 9.77 | 0.64 |