株価チャート
2019/08/05～2019/12/30
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 |
|---|
| 2024 | 1/1, 株式分割 1→4 |
| 2019 |
| 12/30 | 489 | 490 | 484 | 486 | -0.51% | 619,600 | 802億3035万 | -6.04% | 18.3 | 5.06 |
| 12/27 | 488 | 497 | 488 | 488 | -5.7% | 2,251,600 | 806億4327万 | -5.92% | 18.4 | 5.09 |
| 12/26 | 513 | 518 | 511 | 518 | +1.27% | 819,200 | 855億1573万 | -0.43% | 19.51 | 5.4 |
| 12/25 | 515 | 515 | 508 | 511 | -0.78% | 496,400 | 844億4214万 | -1.68% | 19.26 | 5.33 |
| 12/24 | 516 | 520 | 512 | 515 | +0.34% | 701,600 | 851億281万 | -0.91% | 19.41 | 5.37 |
| 12/23 | 510 | 515 | 508 | 514 | +1.23% | 668,000 | 848億1376万 | -1.06% | 19.35 | 5.35 |
| 12/20 | 507 | 509 | 503 | 507 | +0.69% | 554,800 | 837億8146万 | -2.26% | 19.11 | 5.29 |
| 12/19 | 512 | 512 | 503 | 504 | -1.32% | 658,800 | 832億338万 | -2.94% | 18.98 | 5.25 |
| 12/18 | 521 | 521 | 509 | 511 | -2.16% | 767,600 | 843億1826万 | -1.45% | 19.23 | 5.32 |
| 12/17 | 518 | 522 | 515 | 522 | +1.07% | 600,000 | 861億7640万 | +0.92% | 19.66 | 5.44 |
| 12/16 | 520 | 520 | 514 | 516 | -0.86% | 760,000 | 852億6798万 | +0.05% | 19.45 | 5.38 |
| 12/13 | 527 | 527 | 519 | 521 | +0.29% | 686,800 | 860億1123万 | +1.12% | 19.62 | 5.43 |
| 12/12 | 529 | 530 | 519 | 519 | -1.94% | 810,400 | 857億6348万 | +0.83% | 19.56 | 5.41 |
| 12/11 | 539 | 541 | 528 | 530 | -0.75% | 758,400 | 874億5645万 | +2.82% | 19.95 | 5.52 |
| 12/10 | 526 | 536 | 526 | 534 | +1.52% | 676,800 | 881億1712万 | +3.79% | 20.1 | 5.56 |
| 12/09 | 529 | 531 | 525 | 526 | +0.29% | 682,400 | 867億9578万 | +2.44% | 19.8 | 5.48 |
| 12/06 | 517 | 524 | 515 | 524 | +1.45% | 544,800 | 865億4803万 | +2.14% | 19.74 | 5.46 |
| 12/05 | 522 | 523 | 516 | 517 | -0.53% | 462,000 | 853億927万 | +0.88% | 19.46 | 5.39 |
| 12/04 | 518 | 521 | 514 | 519 | -0.62% | 703,200 | 857億6348万 | +1.42% | 19.56 | 5.41 |
| 12/03 | 519 | 523 | 515 | 523 | -0.1% | 622,000 | 863億28万 | +2.05% | 19.69 | 5.45 |
| 12/02 | 521 | 528 | 520 | 523 | +0.14% | 662,400 | 863億8286万 | +2.35% | 19.71 | 5.45 |
| 11/29 | 525 | 526 | 521 | 522 | -0.62% | 488,800 | 862億5898万 | +2.4% | 19.68 | 5.45 |
| 11/28 | 534 | 534 | 525 | 526 | -1.18% | 896,000 | 867億9578万 | +3.04% | 19.8 | 5.48 |
| 11/27 | 529 | 532 | 526 | 532 | +1.24% | 652,000 | 878億2808万 | +4.47% | 20.03 | 5.54 |
| 11/26 | 530 | 530 | 522 | 525 | +0.62% | 698,400 | 867億5449万 | +3.4% | 19.79 | 5.48 |
| 11/25 | 523 | 527 | 519 | 522 | +1.11% | 831,200 | 862億1769万 | +2.96% | 19.67 | 5.44 |
| 11/22 | 519 | 521 | 513 | 516 | -0.48% | 694,400 | 852億6798万 | +2.03% | 19.45 | 5.38 |
| 11/21 | 508 | 519 | 505 | 519 | +1.62% | 1,060,000 | 856億8090万 | +2.72% | 19.55 | 5.41 |
| 11/20 | 504 | 512 | 501 | 511 | +0.49% | 821,200 | 843億1826万 | +1.09% | 19.23 | 5.32 |
| 11/19 | 515 | 518 | 506 | 508 | -0.1% | 545,200 | 839億534万 | +0.79% | 19.14 | 5.3 |
| 11/18 | 498 | 509 | 496 | 509 | +3.56% | 1,058,400 | 839億8792万 | +0.89% | 19.16 | 5.3 |
| 11/15 | 485 | 495 | 483 | 491 | +1.66% | 611,200 | 810億9748万 | -2.58% | 18.5 | 5.12 |
| 11/14 | 492 | 492 | 483 | 483 | -0.62% | 898,400 | 797億7614万 | -4.17% | 18.2 | 5.04 |
| 11/13 | 492 | 494 | 484 | 486 | -1.62% | 1,527,200 | 802億7164万 | -3.76% | 18.31 | 5.07 |
| 11/12 | 499 | 499 | 487 | 494 | -2.47% | 1,704,400 | 815億9299万 | -2.37% | 18.61 | 5.15 |
| 11/11 | 494 | 507 | 485 | 507 | -0.73% | 2,223,600 | 836億5759万 | -0.1% | 19.08 | 5.28 |
| 11/08 | 511 | 518 | 506 | 510 | -0.05% | 966,400 | 842億7697万 | +0.64% | 19.22 | 5.32 |
| 11/07 | 510 | 515 | 508 | 511 | -0.39% | 588,000 | 843億1826万 | +0.49% | 19.23 | 5.32 |
| 11/06 | 515 | 515 | 508 | 513 | -0.34% | 640,400 | 846億4860万 | +0.69% | 19.31 | 5.34 |
| 11/05 | 521 | 521 | 512 | 514 | -0.15% | 713,200 | 849億3764万 | +1.03% | 19.38 | 5.36 |
| 11/01 | 514 | 517 | 510 | 515 | +0.24% | 356,000 | 850億6152万 | +1.18% | 19.4 | 5.37 |
| 10/31 | 515 | 520 | 511 | 514 | +0.93% | 546,800 | 848億5506万 | +0.93% | 19.36 | 5.36 |
| 10/30 | 515 | 515 | 505 | 509 | -1.12% | 803,600 | 840億7051万 | 0% | 19.18 | 5.31 |
| 10/29 | 507 | 517 | 504 | 515 | +2.03% | 510,800 | 850億2022万 | +1.13% | 19.39 | 5.37 |
| 10/28 | 507 | 507 | 500 | 505 | -0.54% | 556,800 | 833億2725万 | -0.88% | 19.01 | 5.26 |
| 10/25 | 509 | 512 | 505 | 507 | +0.69% | 542,800 | 837億8146万 | -0.54% | 19.11 | 5.29 |
| 10/24 | 510 | 510 | 501 | 504 | -0.89% | 554,000 | 832億338万 | -1.23% | 18.98 | 5.25 |
| 10/23 | 505 | 508 | 499 | 508 | +1.04% | 437,600 | 839億4663万 | -0.15% | 19.15 | 5.3 |
| 10/21 | 499 | 507 | 499 | 503 | +1.41% | 384,000 | 830億7950万 | -1.18% | 18.95 | 5.24 |
| 10/18 | 497 | 503 | 494 | 496 | -0.75% | 672,800 | 819億2332万 | -2.36% | 18.69 | 5.17 |
| 10/17 | 501 | 505 | 498 | 500 | -0.65% | 749,200 | 825億4270万 | -1.43% | 18.83 | 5.21 |
| 10/16 | 503 | 512 | 503 | 503 | +0.5% | 464,000 | 830億7950万 | -0.79% | 18.95 | 5.24 |
| 10/15 | 507 | 508 | 499 | 501 | +0.15% | 664,800 | 826億6658万 | -1.09% | 18.86 | 5.22 |
| 10/11 | 503 | 504 | 498 | 500 | 0% | 670,800 | 825億4270万 | -1.24% | 18.83 | 5.21 |
| 10/10 | 506 | 506 | 498 | 500 | -0.84% | 493,600 | 825億4270万 | -1.04% | 18.83 | 5.21 |
| 10/09 | 508 | 508 | 502 | 504 | -1.61% | 455,600 | 832億4467万 | 0% | 18.99 | 5.25 |
| 10/08 | 511 | 513 | 507 | 512 | +0.74% | 429,200 | 846億730万 | +1.84% | 19.3 | 5.34 |
| 10/07 | 514 | 517 | 506 | 509 | -0.49% | 180,800 | 839億8792万 | +1.29% | 19.16 | 5.3 |
| 10/04 | 502 | 513 | 500 | 511 | +1.39% | 353,600 | 844億84万 | +2% | 19.25 | 5.33 |
| 10/03 | 510 | 511 | 498 | 504 | -3.22% | 949,200 | 832億4467万 | +0.8% | 18.99 | 5.25 |
| 10/02 | 522 | 525 | 516 | 521 | -1.88% | 707,600 | 860億1123万 | +4.15% | 19.62 | 5.43 |
| 10/01 | 521 | 531 | 520 | 531 | +2.66% | 534,400 | 876億6291万 | +6.36% | 20 | 5.53 |
| 09/30 | 518 | 523 | 514 | 517 | -0.96% | 618,800 | 853億9185万 | +3.82% | 19.48 | 5.39 |
| 09/27 | 514 | 524 | 508 | 522 | +1.46% | 766,400 | 862億1769万 | +4.82% | 19.67 | 5.44 |
| 09/26 | 516 | 522 | 512 | 515 | +0.54% | 423,600 | 849億7893万 | +3.31% | 19.39 | 5.36 |
| 09/25 | 517 | 518 | 510 | 512 | -1.16% | 448,000 | 845億2472万 | +2.76% | 19.28 | 5.34 |
| 09/24 | 525 | 533 | 517 | 518 | -0.19% | 763,200 | 855億1573万 | +3.97% | 19.51 | 5.4 |
| 09/20 | 521 | 522 | 516 | 519 | +0.48% | 754,400 | 856億8090万 | +4.17% | 19.55 | 5.41 |
| 09/19 | 516 | 526 | 513 | 516 | +1.57% | 914,400 | 852億6798万 | +3.87% | 19.45 | 5.38 |
| 09/18 | 508 | 517 | 505 | 508 | +0.4% | 930,800 | 839億4663万 | +2.06% | 19.15 | 5.3 |
| 09/17 | 499 | 508 | 496 | 506 | +2.22% | 824,400 | 836億1630万 | +1.66% | 19.07 | 5.28 |
| 09/13 | 499 | 505 | 493 | 495 | +0.51% | 1,152,400 | 817億9945万 | -1.15% | 18.66 | 5.16 |
| 09/12 | 496 | 498 | 491 | 493 | +0.41% | 476,000 | 813億8653万 | -2.62% | 18.57 | 5.14 |
| 09/11 | 480 | 494 | 477 | 491 | +1.82% | 689,600 | 810億5619万 | -3.77% | 18.49 | 5.12 |
| 09/10 | 490 | 490 | 481 | 482 | -2.48% | 764,000 | 796億1097万 | -6.41% | 18.16 | 5.03 |
| 09/09 | 487 | 497 | 483 | 494 | +3.13% | 812,400 | 816億3428万 | -4.95% | 18.62 | 5.15 |
| 09/06 | 483 | 483 | 476 | 479 | -0.67% | 919,600 | 791億5676万 | -8.71% | 18.06 | 5 |
| 09/05 | 478 | 488 | 475 | 483 | +1.74% | 1,131,600 | 796億9356万 | -9.3% | 18.18 | 5.03 |
| 09/04 | 478 | 479 | 473 | 474 | -1.3% | 959,200 | 783億3092万 | -11.85% | 17.87 | 4.94 |
| 09/03 | 475 | 487 | 470 | 481 | -0.36% | 762,000 | 793億6322万 | -11.67% | 18.1 | 5.01 |
| 09/02 | 490 | 493 | 482 | 482 | -2.72% | 534,800 | 796億5226万 | -12.32% | 18.17 | 5.03 |
| 08/30 | 479 | 498 | 476 | 496 | +3.61% | 1,294,000 | 818億8203万 | -10.84% | 18.68 | 5.17 |
| 08/29 | 488 | 490 | 477 | 479 | -2.6% | 1,484,000 | 790億3288万 | -14.86% | 18.03 | 4.99 |
| 08/28 | 494 | 500 | 489 | 491 | -1.16% | 509,600 | 811億3878万 | -13.51% | 18.51 | 5.12 |
| 08/27 | 499 | 505 | 492 | 497 | 0% | 758,800 | 820億8849万 | -13.26% | 18.73 | 5.18 |
| 08/26 | 499 | 503 | 492 | 497 | -2.36% | 792,400 | 820億8849万 | -14.01% | 18.73 | 5.18 |
| 08/23 | 507 | 513 | 506 | 509 | -0.24% | 643,600 | 840億7051万 | -12.54% | 19.18 | 5.31 |
| 08/22 | 530 | 536 | 507 | 510 | -3.13% | 773,200 | 842億7697万 | -12.93% | 19.22 | 5.32 |
| 08/21 | 514 | 530 | 509 | 527 | +1.69% | 640,000 | 870億224万 | -10.87% | 19.85 | 5.49 |
| 08/20 | 514 | 518 | 504 | 518 | +0.34% | 922,400 | 855億5702万 | -12.94% | 19.52 | 5.4 |
| 08/19 | 503 | 516 | 496 | 516 | +2.28% | 990,400 | 852億6798万 | -13.81% | 19.45 | 5.38 |
| 08/16 | 496 | 510 | 490 | 505 | +1.71% | 1,210,000 | 833億6854万 | -16.43% | 19.02 | 5.26 |
| 08/15 | 511 | 512 | 494 | 496 | -6.59% | 2,188,400 | 819億6462万 | -18.51% | 18.7 | 5.17 |
| 08/14 | 522 | 533 | 506 | 531 | +4.53% | 1,338,000 | 877億4550万 | -13.48% | 20.02 | 5.54 |
| 08/13 | 543 | 543 | 501 | 508 | -15.68% | 2,442,000 | 839億4663万 | -17.89% | 19.15 | 5.3 |
| 08/09 | 613 | 618 | 599 | 603 | +0.33% | 1,114,000 | 995億5501万 | -3.41% | 22.71 | 6.28 |
| 08/08 | 604 | 614 | 594 | 601 | -0.37% | 958,400 | 992億2467万 | -3.88% | 22.63 | 6.26 |
| 08/07 | 608 | 612 | 598 | 603 | +0.04% | 533,600 | 995億9630万 | -3.83% | 22.72 | 6.29 |
| 08/06 | 586 | 604 | 582 | 603 | -0.7% | 422,800 | 995億5501万 | -4.17% | 22.71 | 6.28 |
| 08/05 | 623 | 624 | 602 | 607 | -3.61% | 561,200 | 1002億5697万 | -3.8% | 22.87 | 6.33 |
