株価チャート
2019/06/28～2019/11/25
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 |
| 11/25 | 1,757 | 1,771 | 1,749 | 1,770 | +2.37% | 142,000 | 1921億2136万 | +1.55% | 6.97 | 0.52 |
| 11/22 | 1,748 | 1,772 | 1,722 | 1,729 | -2.43% | 242,400 | 1876億7109万 | -0.69% | 6.81 | 0.51 |
| 11/21 | 1,783 | 1,799 | 1,749 | 1,772 | -1.83% | 110,000 | 1923億3845万 | +1.78% | 6.98 | 0.52 |
| 11/20 | 1,775 | 1,808 | 1,775 | 1,805 | +1.52% | 122,700 | 1959億2037万 | +3.86% | 7.11 | 0.53 |
| 11/19 | 1,756 | 1,780 | 1,746 | 1,778 | +1.77% | 118,000 | 1929億8971万 | +2.6% | 7 | 0.53 |
| 11/18 | 1,768 | 1,768 | 1,744 | 1,747 | -1.58% | 110,900 | 1896億2487万 | +1.04% | 6.88 | 0.52 |
| 11/15 | 1,763 | 1,786 | 1,754 | 1,775 | +0.11% | 133,100 | 1926億6408万 | +2.78% | 6.99 | 0.53 |
| 11/14 | 1,778 | 1,788 | 1,759 | 1,773 | -1.01% | 131,300 | 1924億4699万 | +2.84% | 6.98 | 0.52 |
| 11/13 | 1,798 | 1,824 | 1,787 | 1,791 | -0.44% | 202,600 | 1944億77万 | +4.07% | 7.05 | 0.53 |
| 11/12 | 1,779 | 1,799 | 1,757 | 1,799 | +0.95% | 181,700 | 1952億6911万 | +4.78% | 7.09 | 0.53 |
| 11/11 | 1,777 | 1,849 | 1,763 | 1,782 | +2.41% | 328,100 | 1934億2388万 | +4.09% | 7.02 | 0.53 |
| 11/08 | 1,755 | 1,755 | 1,730 | 1,740 | +0.52% | 188,100 | 1888億6507万 | +1.81% | 6.85 | 0.51 |
| 11/07 | 1,728 | 1,738 | 1,725 | 1,731 | +0.17% | 111,400 | 1878億8818万 | +1.35% | 6.82 | 0.51 |
| 11/06 | 1,761 | 1,761 | 1,722 | 1,728 | -1.65% | 127,400 | 1875億6255万 | +1.23% | 6.81 | 0.51 |
| 11/05 | 1,730 | 1,758 | 1,726 | 1,757 | +2.57% | 153,100 | 1907億1030万 | +3.05% | 6.92 | 0.52 |
| 11/01 | 1,712 | 1,717 | 1,703 | 1,713 | +0.35% | 103,900 | 1859億3440万 | +0.47% | 6.75 | 0.51 |
| 10/31 | 1,707 | 1,718 | 1,697 | 1,707 | 0% | 121,000 | 1852億8314万 | -0.06% | 6.72 | 0.51 |
| 10/30 | 1,721 | 1,724 | 1,700 | 1,707 | -1.27% | 215,800 | 1852億8314万 | -0.18% | 6.72 | 0.51 |
| 10/29 | 1,743 | 1,752 | 1,721 | 1,729 | -0.29% | 107,200 | 1876億7109万 | +0.99% | 6.81 | 0.51 |
| 10/28 | 1,734 | 1,742 | 1,722 | 1,734 | +0.41% | 136,200 | 1882億1381万 | +1.17% | 6.83 | 0.51 |
| 10/25 | 1,718 | 1,730 | 1,713 | 1,727 | +0.99% | 131,400 | 1874億5401万 | +0.7% | 6.8 | 0.51 |
| 10/24 | 1,721 | 1,724 | 1,703 | 1,710 | +1.06% | 128,000 | 1856億877万 | -0.47% | 6.74 | 0.51 |
| 10/23 | 1,693 | 1,696 | 1,669 | 1,692 | +0.18% | 133,400 | 1836億5500万 | -1.63% | 6.66 | 0.5 |
| 10/21 | 1,705 | 1,711 | 1,688 | 1,689 | -0.24% | 93,900 | 1833億2937万 | -1.92% | 6.65 | 0.5 |
| 10/18 | 1,709 | 1,722 | 1,692 | 1,693 | -1.05% | 99,400 | 1837億6354万 | -1.74% | 6.67 | 0.5 |
| 10/17 | 1,730 | 1,730 | 1,709 | 1,711 | -1.1% | 123,400 | 1857億1732万 | -0.75% | 6.74 | 0.51 |
| 10/16 | 1,730 | 1,741 | 1,718 | 1,730 | +1.7% | 140,600 | 1877億7964万 | +0.41% | 6.81 | 0.51 |
| 10/15 | 1,723 | 1,723 | 1,699 | 1,701 | +0.95% | 133,600 | 1846億3188万 | -1.1% | 6.7 | 0.5 |
| 10/11 | 1,683 | 1,691 | 1,667 | 1,685 | +0.48% | 117,300 | 1828億9519万 | -1.92% | 6.64 | 0.5 |
| 10/10 | 1,692 | 1,693 | 1,656 | 1,677 | -0.36% | 111,400 | 1820億2685万 | -2.27% | 6.61 | 0.5 |
| 10/09 | 1,696 | 1,701 | 1,678 | 1,683 | -2.15% | 152,400 | 1826億7811万 | -1.87% | 6.63 | 0.5 |
| 10/08 | 1,723 | 1,726 | 1,700 | 1,720 | +1.47% | 150,600 | 1866億9420万 | +0.35% | 6.78 | 0.51 |
| 10/07 | 1,696 | 1,702 | 1,676 | 1,695 | +0.89% | 102,900 | 1839億8063万 | -0.99% | 6.68 | 0.5 |
| 10/04 | 1,674 | 1,686 | 1,662 | 1,680 | +0.66% | 144,400 | 1823億5248万 | -1.81% | 6.62 | 0.5 |
| 10/03 | 1,674 | 1,674 | 1,653 | 1,669 | -2.23% | 127,900 | 1811億5850万 | -2.4% | 6.57 | 0.49 |
| 10/02 | 1,718 | 1,731 | 1,702 | 1,707 | -1.16% | 109,300 | 1852億8314万 | -0.18% | 6.72 | 0.51 |
| 10/01 | 1,701 | 1,735 | 1,701 | 1,727 | +1.89% | 121,800 | 1874億5401万 | +1.11% | 6.8 | 0.51 |
| 09/30 | 1,680 | 1,696 | 1,675 | 1,695 | -0.18% | 129,000 | 1839億8063万 | -0.64% | 6.68 | 0.5 |
| 09/27 | 1,739 | 1,739 | 1,680 | 1,698 | -3.19% | 169,300 | 1843億626万 | -0.47% | 6.69 | 0.5 |
| 09/26 | 1,789 | 1,791 | 1,742 | 1,754 | -0.85% | 256,700 | 1903億8467万 | +2.87% | 6.91 | 0.52 |
| 09/25 | 1,759 | 1,771 | 1,754 | 1,769 | +0.57% | 167,300 | 1920億1282万 | +3.81% | 6.97 | 0.52 |
| 09/24 | 1,772 | 1,777 | 1,757 | 1,759 | -0.28% | 128,900 | 1909億2739万 | +3.41% | 6.93 | 0.52 |
| 09/20 | 1,794 | 1,799 | 1,760 | 1,764 | -1.07% | 134,000 | 1914億7010万 | +3.89% | 6.95 | 0.52 |
| 09/19 | 1,780 | 1,798 | 1,776 | 1,783 | +1.13% | 134,600 | 1935億3242万 | +5.19% | 7.02 | 0.53 |
| 09/18 | 1,793 | 1,797 | 1,756 | 1,763 | -1.29% | 127,900 | 1913億6156万 | +4.2% | 6.94 | 0.52 |
| 09/17 | 1,776 | 1,795 | 1,762 | 1,786 | +0.9% | 137,600 | 1938億5805万 | +5.74% | 7.04 | 0.53 |
| 09/13 | 1,753 | 1,772 | 1,740 | 1,770 | +1.55% | 208,200 | 1921億2136万 | +4.98% | 6.97 | 0.52 |
| 09/12 | 1,750 | 1,768 | 1,735 | 1,743 | +1.51% | 242,500 | 1891億9070万 | +3.57% | 6.87 | 0.52 |
| 09/11 | 1,735 | 1,740 | 1,713 | 1,717 | 0% | 231,800 | 1863億6857万 | +2.08% | 6.76 | 0.51 |
| 09/10 | 1,699 | 1,730 | 1,689 | 1,717 | +1.6% | 154,700 | 1863億6857万 | +1.96% | 6.76 | 0.51 |
| 09/09 | 1,671 | 1,692 | 1,663 | 1,690 | +2.11% | 100,400 | 1834億3791万 | +0.3% | 6.66 | 0.5 |
| 09/06 | 1,670 | 1,670 | 1,651 | 1,655 | +0.3% | 107,700 | 1796億3890万 | -1.95% | 6.52 | 0.49 |
| 09/05 | 1,643 | 1,674 | 1,638 | 1,650 | +1.6% | 116,700 | 1790億9618万 | -2.65% | 6.5 | 0.49 |
| 09/04 | 1,644 | 1,646 | 1,622 | 1,624 | -1.81% | 153,100 | 1762億7406万 | -4.47% | 6.4 | 0.48 |
| 09/03 | 1,650 | 1,659 | 1,645 | 1,654 | +0.18% | 68,600 | 1795億3036万 | -3.1% | 6.52 | 0.49 |
| 09/02 | 1,667 | 1,668 | 1,647 | 1,651 | -1.78% | 123,600 | 1792億473万 | -3.62% | 6.5 | 0.49 |
| 08/30 | 1,676 | 1,683 | 1,662 | 1,681 | +0.84% | 199,300 | 1824億6102万 | -2.32% | 6.62 | 0.5 |
| 08/29 | 1,671 | 1,675 | 1,646 | 1,667 | -0.06% | 115,900 | 1809億4142万 | -3.53% | 6.57 | 0.49 |
| 08/28 | 1,667 | 1,668 | 1,652 | 1,668 | +0.18% | 81,100 | 1810億4996万 | -3.86% | 6.57 | 0.49 |
| 08/27 | 1,662 | 1,672 | 1,648 | 1,665 | +0.79% | 211,100 | 1807億2433万 | -4.37% | 6.56 | 0.49 |
| 08/26 | 1,649 | 1,663 | 1,642 | 1,652 | -1.67% | 216,800 | 1793億1327万 | -5.38% | 6.51 | 0.49 |
| 08/23 | 1,694 | 1,699 | 1,673 | 1,680 | -0.18% | 121,600 | 1823億5248万 | -4.22% | 6.62 | 0.5 |
| 08/22 | 1,691 | 1,697 | 1,674 | 1,683 | -0.36% | 123,800 | 1826億7811万 | -4.32% | 6.63 | 0.5 |
| 08/21 | 1,690 | 1,695 | 1,671 | 1,689 | -2.09% | 200,300 | 1833億2937万 | -4.36% | 6.65 | 0.5 |
| 08/20 | 1,693 | 1,726 | 1,686 | 1,725 | +2.01% | 154,400 | 1872億3692万 | -2.82% | 6.79 | 0.51 |
| 08/19 | 1,702 | 1,708 | 1,685 | 1,691 | +0.65% | 114,700 | 1835億4645万 | -5.05% | 6.66 | 0.5 |
| 08/16 | 1,684 | 1,689 | 1,670 | 1,680 | 0% | 139,300 | 1823億5248万 | -6.15% | 6.62 | 0.5 |
| 08/15 | 1,679 | 1,688 | 1,666 | 1,680 | -2.04% | 154,300 | 1823億5248万 | -6.56% | 6.62 | 0.5 |
| 08/14 | 1,710 | 1,721 | 1,695 | 1,715 | +2.02% | 147,100 | 1861億5149万 | -4.99% | 6.76 | 0.51 |
| 08/13 | 1,690 | 1,690 | 1,666 | 1,681 | -1.7% | 126,900 | 1824億6102万 | -7.18% | 6.62 | 0.5 |
| 08/09 | 1,737 | 1,737 | 1,709 | 1,710 | -0.06% | 126,300 | 1856億877万 | -5.94% | 6.74 | 0.51 |
| 08/08 | 1,715 | 1,726 | 1,708 | 1,711 | -0.81% | 151,200 | 1857億1732万 | -6.14% | 6.74 | 0.51 |
| 08/07 | 1,723 | 1,739 | 1,715 | 1,725 | -1.09% | 166,000 | 1872億3692万 | -5.63% | 6.79 | 0.51 |
| 08/06 | 1,700 | 1,747 | 1,690 | 1,744 | -0.51% | 136,900 | 1892億9924万 | -4.75% | 6.87 | 0.52 |
| 08/05 | 1,740 | 1,758 | 1,733 | 1,753 | -0.51% | 283,500 | 1902億7613万 | -4.36% | 6.91 | 0.52 |
| 08/02 | 1,756 | 1,770 | 1,741 | 1,762 | -3.35% | 297,200 | 1912億5302万 | -3.87% | 6.94 | 0.52 |
| 08/01 | 1,783 | 1,843 | 1,771 | 1,823 | +1.67% | 352,500 | 1978億7415万 | -0.49% | 7.18 | 0.54 |
| 07/31 | 1,801 | 1,813 | 1,783 | 1,793 | +0.06% | 316,000 | 1946億1785万 | -1.91% | 7.06 | 0.53 |
| 07/30 | 1,801 | 1,816 | 1,786 | 1,792 | -0.5% | 176,800 | 1945億782万 | -1.86% | 7.28 | 0.55 |
| 07/29 | 1,834 | 1,839 | 1,781 | 1,801 | -2.75% | 308,500 | 1954億8470万 | -1.15% | 7.31 | 0.55 |
| 07/26 | 1,844 | 1,860 | 1,835 | 1,852 | -0.16% | 119,900 | 2010億2036万 | +1.81% | 7.52 | 0.56 |
| 07/25 | 1,845 | 1,858 | 1,833 | 1,855 | +1.03% | 121,200 | 2013億4599万 | +2.2% | 7.53 | 0.57 |
| 07/24 | 1,827 | 1,842 | 1,811 | 1,836 | +0.88% | 138,300 | 1992億8369万 | +1.44% | 7.45 | 0.56 |
| 07/23 | 1,805 | 1,826 | 1,790 | 1,820 | +0.61% | 166,200 | 1975億4701万 | +0.83% | 7.39 | 0.55 |
| 07/22 | 1,829 | 1,836 | 1,801 | 1,809 | -1.74% | 160,300 | 1963億5304万 | +0.44% | 7.34 | 0.55 |
| 07/19 | 1,817 | 1,851 | 1,802 | 1,841 | +1.94% | 132,100 | 1998億2640万 | +2.39% | 7.47 | 0.56 |
| 07/18 | 1,864 | 1,864 | 1,798 | 1,806 | -3.11% | 221,000 | 1960億2742万 | +0.67% | 7.33 | 0.55 |
| 07/17 | 1,880 | 1,895 | 1,864 | 1,864 | -1.69% | 207,900 | 2023億2287万 | +3.96% | 7.57 | 0.57 |
| 07/16 | 1,898 | 1,902 | 1,882 | 1,896 | 0% | 190,000 | 2057億9622万 | +5.92% | 7.7 | 0.58 |
| 07/12 | 1,914 | 1,914 | 1,895 | 1,896 | -0.05% | 136,600 | 2057億9622万 | +6.22% | 7.7 | 0.58 |
| 07/11 | 1,878 | 1,901 | 1,873 | 1,897 | +0.8% | 160,700 | 2059億477万 | +6.57% | 7.7 | 0.58 |
| 07/10 | 1,878 | 1,889 | 1,863 | 1,882 | +1.07% | 219,100 | 2042億7663万 | +6.03% | 7.64 | 0.57 |
| 07/09 | 1,861 | 1,875 | 1,853 | 1,862 | +0.27% | 162,200 | 2021億579万 | +5.14% | 7.56 | 0.57 |
| 07/08 | 1,872 | 1,874 | 1,855 | 1,857 | +0.11% | 220,800 | 2015億6307万 | +5.15% | 7.54 | 0.57 |
| 07/05 | 1,857 | 1,872 | 1,852 | 1,855 | +0.32% | 128,300 | 2013億4599万 | +5.4% | 7.53 | 0.57 |
| 07/04 | 1,860 | 1,865 | 1,837 | 1,849 | +1.04% | 160,000 | 2006億9474万 | +5.36% | 7.51 | 0.56 |
| 07/03 | 1,807 | 1,831 | 1,807 | 1,830 | +1.22% | 183,100 | 1986億3243万 | +4.45% | 7.43 | 0.56 |
| 07/02 | 1,800 | 1,812 | 1,795 | 1,808 | +0.84% | 133,100 | 1962億4450万 | +3.31% | 7.34 | 0.55 |
| 07/01 | 1,778 | 1,797 | 1,764 | 1,793 | +3.16% | 196,100 | 1946億1637万 | +2.46% | 7.28 | 0.55 |
| 06/28 | 1,741 | 1,753 | 1,731 | 1,738 | -0.57% | 151,100 | 1886億4654万 | -0.69% | 7.06 | 0.53 |
