株価チャート
2019/05/30～2019/10/24
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 |
| 10/24 | 1,119 | 1,123 | 1,116 | 1,119 | +0.63% | 984,900 | 5627億2561万 | +1.63% | 8.87 | 0.71 |
| 10/23 | 1,114 | 1,122 | 1,104 | 1,112 | +1.18% | 1,010,800 | 5592億543万 | +1% | 8.82 | 0.7 |
| 10/21 | 1,094 | 1,104 | 1,089 | 1,099 | +1.01% | 870,900 | 5526億6796万 | -0.09% | 8.71 | 0.69 |
| 10/18 | 1,091 | 1,095 | 1,079 | 1,088 | +0.18% | 1,452,100 | 5471億3625万 | -1% | 8.63 | 0.69 |
| 10/17 | 1,108 | 1,108 | 1,084 | 1,086 | -1.72% | 1,183,400 | 5461億3048万 | -1% | 8.61 | 0.69 |
| 10/16 | 1,116 | 1,123 | 1,103 | 1,105 | +0.09% | 1,402,500 | 5556億8525万 | +0.82% | 8.76 | 0.7 |
| 10/15 | 1,104 | 1,113 | 1,100 | 1,104 | +1.28% | 1,230,900 | 5551億8237万 | +1.1% | 8.75 | 0.7 |
| 10/11 | 1,082 | 1,093 | 1,081 | 1,090 | +1.02% | 847,400 | 5481億4201万 | 0% | 8.64 | 0.69 |
| 10/10 | 1,081 | 1,086 | 1,065 | 1,079 | -0.46% | 1,313,100 | 5426億1030万 | -0.92% | 8.56 | 0.68 |
| 10/09 | 1,082 | 1,093 | 1,079 | 1,084 | -0.18% | 1,277,500 | 5451億2472万 | -0.37% | 8.59 | 0.69 |
| 10/08 | 1,093 | 1,099 | 1,079 | 1,086 | -1.36% | 1,636,000 | 5461億3048万 | -0.09% | 8.61 | 0.69 |
| 10/07 | 1,111 | 1,117 | 1,092 | 1,101 | -0.54% | 1,225,600 | 5536億7372万 | +1.38% | 8.73 | 0.7 |
| 10/04 | 1,096 | 1,107 | 1,091 | 1,107 | 0% | 1,369,400 | 5566億9102万 | +2.12% | 8.78 | 0.7 |
| 10/03 | 1,097 | 1,109 | 1,093 | 1,107 | -0.81% | 1,397,200 | 5566億9102万 | +2.31% | 8.78 | 0.7 |
| 10/02 | 1,097 | 1,120 | 1,097 | 1,116 | +1.73% | 1,517,000 | 5612億1696万 | +3.43% | 8.85 | 0.71 |
| 10/01 | 1,060 | 1,103 | 1,060 | 1,097 | +4.08% | 1,827,100 | 5516億6219万 | +1.95% | 8.7 | 0.69 |
| 09/30 | 1,080 | 1,080 | 1,049 | 1,054 | -3.83% | 2,018,000 | 5300億3824万 | -1.77% | 8.36 | 0.67 |
| 09/27 | 1,111 | 1,112 | 1,067 | 1,096 | -3.18% | 2,661,900 | 5511億5931万 | +2.24% | 8.69 | 0.69 |
| 09/26 | 1,149 | 1,150 | 1,124 | 1,132 | +0.53% | 2,434,900 | 5692億6308万 | +5.89% | 8.98 | 0.72 |
| 09/25 | 1,114 | 1,128 | 1,110 | 1,126 | +1.81% | 1,228,300 | 5662億4579万 | +5.63% | 8.93 | 0.71 |
| 09/24 | 1,111 | 1,124 | 1,103 | 1,106 | +1.1% | 1,898,900 | 5561億8813万 | +4.05% | 8.77 | 0.7 |
| 09/20 | 1,130 | 1,130 | 1,090 | 1,094 | -2.67% | 2,405,700 | 5501億5354万 | +3.21% | 8.67 | 0.69 |
| 09/19 | 1,116 | 1,139 | 1,115 | 1,124 | +1.44% | 1,922,800 | 5652億4002万 | +6.34% | 8.91 | 0.71 |
| 09/18 | 1,106 | 1,114 | 1,099 | 1,108 | +0.91% | 1,204,900 | 5571億9390万 | +5.12% | 8.79 | 0.7 |
| 09/17 | 1,110 | 1,113 | 1,093 | 1,098 | -1.61% | 1,367,400 | 5521億6507万 | +4.47% | 8.71 | 0.69 |
| 09/13 | 1,108 | 1,116 | 1,097 | 1,116 | +1.45% | 1,832,500 | 5612億1696万 | +6.39% | 8.85 | 0.71 |
| 09/12 | 1,093 | 1,115 | 1,089 | 1,100 | +2.04% | 1,793,700 | 5531億7084万 | +5.16% | 8.72 | 0.7 |
| 09/11 | 1,049 | 1,082 | 1,049 | 1,078 | +3.55% | 1,648,400 | 5421億742万 | +3.26% | 8.55 | 0.68 |
| 09/10 | 1,036 | 1,045 | 1,033 | 1,041 | -0.19% | 1,063,200 | 5235億77万 | -0.19% | 8.25 | 0.66 |
| 09/09 | 1,027 | 1,043 | 1,025 | 1,043 | +1.86% | 828,200 | 5245億653万 | 0% | 8.27 | 0.66 |
| 09/06 | 1,048 | 1,049 | 1,024 | 1,024 | -2.57% | 1,227,500 | 5149億5176万 | -1.92% | 8.12 | 0.65 |
| 09/05 | 1,054 | 1,066 | 1,049 | 1,051 | -0.38% | 1,199,500 | 5285億2959万 | +0.57% | 8.33 | 0.66 |
| 09/04 | 1,056 | 1,058 | 1,049 | 1,055 | -0.94% | 1,074,800 | 5305億4112万 | +0.76% | 8.36 | 0.67 |
| 09/03 | 1,051 | 1,070 | 1,049 | 1,065 | +1.24% | 1,045,800 | 5355億6995万 | +1.62% | 8.44 | 0.67 |
| 09/02 | 1,051 | 1,057 | 1,044 | 1,052 | -0.94% | 819,600 | 5290億3247万 | +0.38% | 8.34 | 0.67 |
| 08/30 | 1,058 | 1,065 | 1,046 | 1,062 | +0.57% | 1,463,600 | 5340億6130万 | +1.24% | 8.42 | 0.67 |
| 08/29 | 1,048 | 1,057 | 1,043 | 1,056 | +0.28% | 797,700 | 5310億4400万 | +0.76% | 8.37 | 0.67 |
| 08/28 | 1,042 | 1,057 | 1,042 | 1,053 | +1.35% | 1,047,400 | 5295億3536万 | +0.48% | 8.35 | 0.67 |
| 08/27 | 1,029 | 1,043 | 1,028 | 1,039 | +1.96% | 866,900 | 5224億9500万 | -0.76% | 8.24 | 0.66 |
| 08/26 | 1,011 | 1,023 | 1,007 | 1,019 | -1.55% | 1,183,700 | 5124億3735万 | -2.77% | 8.08 | 0.64 |
| 08/23 | 1,031 | 1,040 | 1,024 | 1,035 | +0.29% | 858,000 | 5204億8347万 | -1.33% | 8.21 | 0.65 |
| 08/22 | 1,021 | 1,032 | 1,018 | 1,032 | +0.49% | 948,500 | 5189億7482万 | -1.53% | 8.18 | 0.65 |
| 08/21 | 1,026 | 1,028 | 1,017 | 1,027 | -0.96% | 1,051,800 | 5164億6041万 | -2.1% | 8.14 | 0.65 |
| 08/20 | 1,046 | 1,049 | 1,032 | 1,037 | -1.71% | 1,284,500 | 5214億8924万 | -1.33% | 8.22 | 0.66 |
| 08/19 | 1,040 | 1,056 | 1,038 | 1,055 | +2.23% | 968,200 | 5305億4112万 | +0.19% | 8.36 | 0.67 |
| 08/16 | 1,026 | 1,036 | 1,018 | 1,032 | +0.1% | 1,090,200 | 5189億7482万 | -2.18% | 8.18 | 0.65 |
| 08/15 | 1,017 | 1,032 | 1,015 | 1,031 | -0.48% | 902,700 | 5184億7194万 | -2.46% | 8.17 | 0.65 |
| 08/14 | 1,047 | 1,048 | 1,028 | 1,036 | -0.86% | 1,087,300 | 5209億8635万 | -2.26% | 8.21 | 0.65 |
| 08/13 | 1,045 | 1,052 | 1,031 | 1,045 | -0.1% | 1,653,700 | 5255億1230万 | -1.6% | 8.29 | 0.66 |
| 08/09 | 1,039 | 1,053 | 1,037 | 1,046 | +0.67% | 819,400 | 5260億1518万 | -1.78% | 8.29 | 0.66 |
| 08/08 | 1,042 | 1,042 | 1,019 | 1,039 | -1.05% | 1,506,200 | 5224億9500万 | -2.72% | 8.24 | 0.66 |
| 08/07 | 1,041 | 1,059 | 1,040 | 1,050 | -0.1% | 1,159,500 | 5280億2671万 | -1.96% | 8.33 | 0.66 |
| 08/06 | 1,020 | 1,053 | 1,019 | 1,051 | +0.19% | 1,126,800 | 5285億2959万 | -2.05% | 8.33 | 0.66 |
| 08/05 | 1,045 | 1,052 | 1,029 | 1,049 | -0.38% | 1,107,600 | 5275億2383万 | -2.42% | 8.32 | 0.66 |
| 08/02 | 1,043 | 1,061 | 1,039 | 1,053 | -0.47% | 1,185,100 | 5295億3536万 | -2.23% | 8.35 | 0.67 |
| 08/01 | 1,074 | 1,076 | 1,052 | 1,058 | -3.02% | 1,440,400 | 5320億4977万 | -1.76% | 8.39 | 0.67 |
| 07/31 | 1,076 | 1,095 | 1,071 | 1,091 | +0.46% | 1,527,000 | 5486億4490万 | +1.3% | 8.65 | 0.69 |
| 07/30 | 1,062 | 1,088 | 1,062 | 1,086 | +1.4% | 1,084,700 | 5461億3048万 | +0.84% | 8.61 | 0.69 |
| 07/29 | 1,060 | 1,072 | 1,059 | 1,071 | +0.75% | 1,028,400 | 5385億8724万 | -0.56% | 8.49 | 0.68 |
| 07/26 | 1,052 | 1,064 | 1,051 | 1,063 | +0.76% | 937,100 | 5345億6418万 | -1.39% | 8.43 | 0.67 |
| 07/25 | 1,041 | 1,057 | 1,039 | 1,055 | +1.15% | 613,200 | 5305億4112万 | -2.22% | 8.36 | 0.67 |
| 07/24 | 1,040 | 1,048 | 1,032 | 1,043 | +0.19% | 826,100 | 5245億653万 | -3.43% | 8.27 | 0.66 |
| 07/23 | 1,035 | 1,045 | 1,021 | 1,041 | -0.19% | 640,100 | 5235億77万 | -3.79% | 8.25 | 0.66 |
| 07/22 | 1,046 | 1,051 | 1,039 | 1,043 | -0.48% | 939,900 | 5245億653万 | -3.78% | 8.27 | 0.66 |
| 07/19 | 1,027 | 1,050 | 1,021 | 1,048 | +2.64% | 1,019,600 | 5270億2094万 | -3.68% | 8.31 | 0.66 |
| 07/18 | 1,056 | 1,058 | 1,018 | 1,021 | -3.22% | 1,718,900 | 5134億4311万 | -6.42% | 8.1 | 0.65 |
| 07/17 | 1,063 | 1,071 | 1,055 | 1,055 | -1.59% | 1,770,800 | 5305億4112万 | -3.74% | 8.36 | 0.67 |
| 07/16 | 1,084 | 1,086 | 1,071 | 1,072 | -2.1% | 1,164,500 | 5390億9013万 | -2.46% | 8.5 | 0.68 |
| 07/12 | 1,088 | 1,095 | 1,084 | 1,095 | 0% | 650,100 | 5506億5643万 | -0.64% | 8.68 | 0.69 |
| 07/11 | 1,079 | 1,099 | 1,079 | 1,095 | +0.92% | 1,089,000 | 5506億5643万 | -0.73% | 8.68 | 0.69 |
| 07/10 | 1,086 | 1,088 | 1,075 | 1,085 | -1.09% | 1,367,100 | 5456億2760万 | -1.81% | 8.6 | 0.69 |
| 07/09 | 1,105 | 1,120 | 1,095 | 1,097 | -0.36% | 986,000 | 5516億6219万 | -0.9% | 8.7 | 0.69 |
| 07/08 | 1,102 | 1,109 | 1,099 | 1,101 | -1.34% | 730,800 | 5536億7372万 | -0.63% | 8.73 | 0.7 |
| 07/05 | 1,131 | 1,133 | 1,113 | 1,116 | -1.41% | 649,600 | 5612億1696万 | +0.72% | 8.85 | 0.71 |
| 07/04 | 1,122 | 1,134 | 1,122 | 1,132 | +1.52% | 557,600 | 5692億6308万 | +2.17% | 8.98 | 0.72 |
| 07/03 | 1,104 | 1,115 | 1,103 | 1,115 | +1.55% | 1,037,700 | 5607億1408万 | +0.72% | 8.84 | 0.7 |
| 07/02 | 1,109 | 1,112 | 1,093 | 1,098 | -0.36% | 1,099,000 | 5521億6507万 | -0.81% | 8.71 | 0.69 |
| 07/01 | 1,089 | 1,102 | 1,086 | 1,102 | +1.19% | 1,202,200 | 5541億7660万 | -0.54% | 8.74 | 0.7 |
| 06/28 | 1,062 | 1,091 | 1,062 | 1,089 | +3.03% | 1,977,100 | 5476億3913万 | -1.89% | 8.63 | 0.69 |
| 06/27 | 1,055 | 1,058 | 1,046 | 1,057 | -0.84% | 1,268,200 | 5315億4689万 | -5.03% | 8.38 | 0.67 |
| 06/26 | 1,065 | 1,069 | 1,054 | 1,066 | -0.93% | 1,333,800 | 5360億7283万 | -4.48% | 8.45 | 0.67 |
| 06/25 | 1,093 | 1,103 | 1,075 | 1,076 | -1.28% | 1,189,900 | 5411億166万 | -3.76% | 8.53 | 0.68 |
| 06/24 | 1,096 | 1,099 | 1,085 | 1,090 | +0.28% | 656,700 | 5481億4201万 | -2.77% | 8.64 | 0.69 |
| 06/21 | 1,090 | 1,096 | 1,079 | 1,087 | -0.28% | 1,737,200 | 5466億3336万 | -3.12% | 8.62 | 0.69 |
| 06/20 | 1,098 | 1,102 | 1,090 | 1,090 | -0.09% | 724,400 | 5481億4201万 | -3.11% | 8.64 | 0.69 |
| 06/19 | 1,076 | 1,096 | 1,073 | 1,091 | +1.3% | 1,212,200 | 5486億4490万 | -3.28% | 8.65 | 0.69 |
| 06/18 | 1,099 | 1,099 | 1,072 | 1,077 | -2.97% | 1,256,100 | 5416億454万 | -4.69% | 8.54 | 0.68 |
| 06/17 | 1,130 | 1,134 | 1,109 | 1,110 | -2.12% | 921,200 | 5581億9966万 | -2.03% | 8.8 | 0.7 |
| 06/14 | 1,136 | 1,142 | 1,126 | 1,134 | +0.27% | 926,800 | 5702億6885万 | 0% | 8.99 | 0.72 |
| 06/13 | 1,136 | 1,143 | 1,124 | 1,131 | -0.53% | 942,200 | 5687億6020万 | -0.35% | 8.97 | 0.71 |
| 06/12 | 1,137 | 1,143 | 1,135 | 1,137 | -0.18% | 974,000 | 5717億7749万 | +0.09% | 9.02 | 0.72 |
| 06/11 | 1,140 | 1,149 | 1,135 | 1,139 | -0.26% | 1,085,900 | 5727億8326万 | +0.09% | 9.03 | 0.72 |
| 06/10 | 1,128 | 1,144 | 1,120 | 1,142 | +1.6% | 1,143,900 | 5742億9191万 | 0% | 9.05 | 0.72 |
| 06/07 | 1,119 | 1,125 | 1,107 | 1,124 | -0.44% | 878,200 | 5652億4002万 | -2.01% | 8.91 | 0.71 |
| 06/06 | 1,136 | 1,139 | 1,127 | 1,129 | -0.53% | 1,116,200 | 5677億5443万 | -2.17% | 8.95 | 0.71 |
| 06/05 | 1,129 | 1,135 | 1,117 | 1,135 | +0.89% | 1,225,400 | 5707億7173万 | -2.24% | 9 | 0.72 |
| 06/04 | 1,126 | 1,127 | 1,116 | 1,125 | +0.45% | 1,145,800 | 5657億4290万 | -3.76% | 8.92 | 0.71 |
| 06/03 | 1,100 | 1,120 | 1,098 | 1,120 | +1.08% | 985,600 | 5632億2849万 | -4.84% | 8.88 | 0.71 |
| 05/31 | 1,087 | 1,108 | 1,082 | 1,108 | +0.91% | 1,258,900 | 5571億9390万 | -6.58% | 8.79 | 0.7 |
| 05/30 | 1,099 | 1,104 | 1,088 | 1,098 | -1.17% | 1,316,400 | 5521億6507万 | -8.12% | 8.71 | 0.69 |
