株価チャート
2019/07/31~2019/12/27
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 |
12/27 | 1,847 | 1,851 | 1,825 | 1,851 | +0.22% | 600 | 67億7540万 | +0.22% | 723.91 | 1.38 |
12/26 | 1,860 | 1,860 | 1,847 | 1,847 | +1.48% | 300 | 67億6075万 | +0.11% | 722.34 | 1.38 |
12/25 | 1,863 | 1,863 | 1,810 | 1,820 | +0.5% | 1,700 | 66億6192万 | -1.19% | 711.78 | 1.36 |
12/24 | 1,803 | 1,819 | 1,802 | 1,811 | -0.06% | 800 | 66億2898万 | -1.68% | 708.26 | 1.35 |
12/23 | 1,821 | 1,821 | 1,805 | 1,812 | -0.49% | 1,100 | 66億3264万 | -1.52% | 708.65 | 1.36 |
12/20 | 1,855 | 1,855 | 1,821 | 1,821 | -1.89% | 1,500 | 66億6558万 | -0.98% | 712.17 | 1.36 |
12/19 | 1,852 | 1,856 | 1,849 | 1,856 | +0.16% | 1,300 | 67億9370万 | +1.03% | 725.86 | 1.39 |
12/18 | 1,855 | 1,855 | 1,853 | 1,853 | -0.38% | 600 | 67億8272万 | +1.09% | 724.69 | 1.39 |
12/17 | 1,857 | 1,860 | 1,857 | 1,860 | -1.06% | 300 | 68億834万 | +1.69% | 727.43 | 1.39 |
12/16 | 1,851 | 1,887 | 1,851 | 1,880 | -0.42% | 1,000 | 68億8155万 | +3.07% | 735.25 | 1.41 |
12/13 | 1,885 | 1,888 | 1,875 | 1,888 | +0.32% | 1,000 | 69億1083万 | +3.79% | 738.38 | 1.41 |
12/12 | 1,883 | 1,883 | 1,876 | 1,882 | -0.05% | 800 | 68億8887万 | +3.81% | 736.03 | 1.41 |
12/11 | 1,879 | 1,883 | 1,877 | 1,883 | +0.91% | 700 | 68億9253万 | +4.21% | 736.42 | 1.41 |
12/10 | 1,879 | 1,880 | 1,866 | 1,866 | +0.59% | 700 | 68億3030万 | +3.61% | 729.77 | 1.4 |
12/09 | 1,847 | 1,855 | 1,847 | 1,855 | +0.11% | 300 | 67億9004万 | +3.29% | 725.47 | 1.39 |
12/06 | 1,867 | 1,867 | 1,842 | 1,853 | -1.85% | 2,200 | 67億8272万 | +3.4% | 724.69 | 1.39 |
12/05 | 1,888 | 1,888 | 1,884 | 1,888 | +0.85% | 2,100 | 69億1083万 | +5.65% | 738.38 | 1.41 |
12/04 | 1,860 | 1,872 | 1,860 | 1,872 | +1.19% | 1,000 | 68億5226万 | +5.17% | 732.12 | 1.4 |
12/03 | 1,837 | 1,860 | 1,837 | 1,850 | +0.87% | 2,400 | 67億7174万 | +4.23% | 723.52 | 1.38 |
12/02 | 1,828 | 1,834 | 1,828 | 1,834 | +0.33% | 900 | 67億1317万 | +3.62% | 717.26 | 1.37 |
11/29 | 1,812 | 1,832 | 1,812 | 1,828 | -0.27% | 700 | 66億9121万 | +3.57% | 714.91 | 1.37 |
11/28 | 1,828 | 1,838 | 1,828 | 1,833 | +0.33% | 900 | 67億951万 | +4.09% | 716.87 | 1.37 |
11/27 | 1,825 | 1,828 | 1,824 | 1,827 | +0.72% | 1,800 | 66億8755万 | +4.04% | 714.52 | 1.37 |
11/26 | 1,786 | 1,814 | 1,786 | 1,814 | +1.57% | 600 | 66億3996万 | +3.6% | 709.44 | 1.36 |
11/25 | 1,794 | 1,818 | 1,786 | 1,786 | -0.45% | 600 | 65億3747万 | +2.23% | 698.49 | 1.34 |
11/22 | 1,775 | 1,794 | 1,775 | 1,794 | 0% | 400 | 65億6675万 | +2.87% | 701.61 | 1.34 |
11/21 | 1,800 | 1,800 | 1,794 | 1,794 | -0.5% | 700 | 65億6675万 | +3.04% | 701.61 | 1.34 |
11/20 | 1,780 | 1,803 | 1,780 | 1,803 | +1.75% | 600 | 65億9970万 | +3.8% | 705.13 | 1.35 |
11/19 | 1,790 | 1,790 | 1,772 | 1,772 | -1.01% | 800 | 64億8622万 | +2.19% | 693.01 | 1.33 |
11/18 | 1,800 | 1,800 | 1,779 | 1,790 | +1.07% | 1,100 | 65億5211万 | +3.41% | 700.05 | 1.34 |
11/15 | 1,760 | 1,771 | 1,760 | 1,771 | +0.74% | 1,600 | 64億8256万 | +2.49% | 692.62 | 1.32 |
11/14 | 1,744 | 1,758 | 1,744 | 1,758 | +0.86% | 700 | 64億3498万 | +1.85% | 687.54 | 1.32 |
11/13 | 1,743 | 1,743 | 1,743 | 1,743 | -0.29% | 200 | 63億8007万 | +1.04% | 681.67 | 1.3 |
11/12 | 1,747 | 1,749 | 1,742 | 1,748 | +0.06% | 1,500 | 63億9837万 | +1.39% | 683.62 | 1.31 |
11/11 | 1,740 | 1,748 | 1,740 | 1,747 | +0.34% | 1,900 | 63億9471万 | +1.45% | 683.23 | 1.31 |
11/08 | 1,732 | 1,741 | 1,732 | 1,741 | +0.52% | 300 | 63億7275万 | +1.22% | 680.89 | 1.3 |
11/07 | 1,733 | 1,745 | 1,732 | 1,732 | 0% | 900 | 63億3981万 | +0.7% | 677.37 | 1.3 |
11/06 | 1,732 | 1,732 | 1,732 | 1,732 | 0% | 500 | 63億3981万 | +0.76% | 677.37 | 1.3 |
11/05 | 1,730 | 1,748 | 1,730 | 1,732 | -0.86% | 1,600 | 63億3981万 | +0.81% | 677.37 | 1.3 |
11/01 | 1,730 | 1,747 | 1,730 | 1,747 | +0.98% | 1,400 | 63億9471万 | +1.75% | 683.23 | 1.31 |
10/31 | 1,746 | 1,746 | 1,730 | 1,730 | +0.52% | 500 | 63億3249万 | +0.87% | 676.58 | 1.29 |
10/30 | 1,738 | 1,738 | 1,720 | 1,721 | -1.43% | 800 | 62億9954万 | +0.41% | 673.06 | 1.29 |
10/29 | 1,746 | 1,746 | 1,746 | 1,746 | +1.51% | 300 | 63億9105万 | +1.87% | 682.84 | 1.31 |
10/28 | 1,740 | 1,740 | 1,720 | 1,720 | +0.29% | 700 | 62億9588万 | +0.41% | 672.67 | 1.29 |
10/25 | 1,723 | 1,723 | 1,715 | 1,715 | -0.35% | 500 | 62億7758万 | +0.18% | 670.72 | 1.28 |
10/24 | 1,715 | 1,721 | 1,715 | 1,721 | +0.41% | 900 | 62億9954万 | +0.53% | 673.06 | 1.29 |
10/23 | 1,710 | 1,714 | 1,707 | 1,714 | +0.29% | 900 | 62億7392万 | +0.12% | 670.33 | 1.28 |
10/21 | 1,710 | 1,717 | 1,708 | 1,709 | 0% | 1,100 | 62億5562万 | -0.12% | 668.37 | 1.28 |
10/18 | 1,710 | 1,710 | 1,709 | 1,709 | -0.06% | 900 | 62億5562万 | -0.12% | 668.37 | 1.28 |
10/17 | 1,719 | 1,719 | 1,710 | 1,710 | +0.06% | 300 | 62億5928万 | -0.12% | 668.76 | 1.28 |
10/16 | 1,710 | 1,718 | 1,709 | 1,709 | -0.35% | 1,100 | 62億5562万 | -0.18% | 668.37 | 1.28 |
10/15 | 1,712 | 1,719 | 1,712 | 1,715 | -0.12% | 900 | 62億7758万 | +0.12% | 670.72 | 1.28 |
10/11 | 1,722 | 1,722 | 1,715 | 1,717 | +0.41% | 700 | 62億8490万 | +0.23% | 671.5 | 1.28 |
10/10 | 1,712 | 1,718 | 1,710 | 1,710 | -0.12% | 600 | 62億5928万 | -0.18% | 668.76 | 1.28 |
10/09 | 1,712 | 1,712 | 1,712 | 1,712 | +0.06% | 100 | 62億6660万 | -0.06% | 669.55 | 1.28 |
10/08 | 1,712 | 1,712 | 1,711 | 1,711 | -0.64% | 400 | 62億6294万 | -0.12% | 669.15 | 1.28 |
10/07 | 1,722 | 1,722 | 1,722 | 1,722 | 0% | 400 | 63億320万 | +0.29% | 673.46 | 1.29 |
10/04 | 1,711 | 1,722 | 1,711 | 1,722 | +0.94% | 200 | 63億320万 | 0% | 673.46 | 1.29 |
10/01 | 1,709 | 1,709 | 1,706 | 1,706 | -0.18% | 600 | 62億4464万 | -1.16% | 667.2 | 1.28 |
09/30 | 1,709 | 1,709 | 1,709 | 1,709 | -0.75% | 100 | 62億5562万 | -1.27% | 668.37 | 1.28 |
09/27 | 1,710 | 1,722 | 1,710 | 1,722 | +0.94% | 1,500 | 63億320万 | -0.81% | 673.46 | 1.29 |
09/26 | 1,706 | 1,706 | 1,706 | 1,706 | +0.06% | 100 | 62億4464万 | -1.9% | 667.2 | 1.28 |
09/25 | 1,705 | 1,707 | 1,705 | 1,705 | 0% | 600 | 62億4098万 | -2.24% | 666.81 | 1.28 |
09/24 | 1,705 | 1,717 | 1,705 | 1,705 | 0% | 800 | 62億4098万 | -2.46% | 666.81 | 1.28 |
09/20 | 1,717 | 1,717 | 1,705 | 1,705 | -0.23% | 1,200 | 62億4098万 | -2.74% | 666.81 | 1.28 |
09/19 | 1,710 | 1,720 | 1,709 | 1,709 | -0.58% | 1,100 | 62億5562万 | -2.73% | 668.37 | 1.28 |
09/18 | 1,720 | 1,722 | 1,719 | 1,719 | +0.23% | 500 | 62億9222万 | -2.33% | 672.28 | 1.29 |
09/17 | 1,710 | 1,715 | 1,706 | 1,715 | +0.35% | 1,100 | 62億7758万 | -2.78% | 670.72 | 1.28 |
09/13 | 1,708 | 1,709 | 1,708 | 1,709 | +0.06% | 700 | 62億5562万 | -3.45% | 668.37 | 1.28 |
09/12 | 1,707 | 1,719 | 1,707 | 1,708 | -0.12% | 400 | 62億5196万 | -3.77% | 667.98 | 1.28 |
09/11 | 1,711 | 1,711 | 1,710 | 1,710 | +0.06% | 400 | 62億5928万 | -3.93% | 668.76 | 1.28 |
09/10 | 1,720 | 1,720 | 1,709 | 1,709 | +0.23% | 500 | 62億5562万 | -4.26% | 668.37 | 1.28 |
09/09 | 1,725 | 1,725 | 1,705 | 1,705 | -1.16% | 3,100 | 62億4098万 | -4.7% | 666.81 | 1.28 |
09/06 | 1,733 | 1,733 | 1,725 | 1,725 | +0.35% | 500 | 63億1419万 | -3.9% | 674.63 | 1.29 |
09/05 | 1,720 | 1,720 | 1,719 | 1,719 | -0.06% | 900 | 62億9222万 | -4.5% | 672.28 | 1.29 |
09/04 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 900 | 62億9588万 | -4.71% | 672.67 | 1.29 |
09/03 | 1,720 | 1,720 | 1,720 | 1,720 | +0.29% | 400 | 62億9588万 | -4.97% | 672.67 | 1.29 |
09/02 | 1,744 | 1,745 | 1,715 | 1,715 | +0.23% | 400 | 62億7758万 | -5.51% | 670.72 | 1.28 |
08/30 | 1,720 | 1,749 | 1,706 | 1,711 | -0.47% | 1,600 | 62億6294万 | -5.99% | 669.15 | 1.28 |
08/29 | 1,702 | 1,737 | 1,702 | 1,719 | -5.65% | 5,700 | 62億9222万 | -5.76% | 672.28 | 1.29 |
08/28 | 1,813 | 1,844 | 1,812 | 1,822 | -0.98% | 3,900 | 66億6924万 | -0.38% | 712.56 | 1.36 |
08/27 | 1,851 | 1,851 | 1,827 | 1,840 | +0.82% | 1,600 | 67億3513万 | +0.6% | 719.6 | 1.38 |
08/26 | 1,822 | 1,830 | 1,818 | 1,825 | +0.16% | 1,300 | 66億8023万 | -0.16% | 713.74 | 1.37 |
08/23 | 1,823 | 1,823 | 1,822 | 1,822 | -0.05% | 200 | 66億6924万 | -0.33% | 712.56 | 1.36 |
08/22 | 1,813 | 1,823 | 1,812 | 1,823 | +0.55% | 1,100 | 66億7290万 | -0.22% | 712.96 | 1.36 |
08/21 | 1,813 | 1,813 | 1,813 | 1,813 | -0.38% | 500 | 66億3630万 | -0.71% | 709.05 | 1.36 |
08/20 | 1,830 | 1,830 | 1,820 | 1,820 | 0% | 500 | 66億6192万 | -0.33% | 711.78 | 1.36 |
08/19 | 1,826 | 1,835 | 1,810 | 1,820 | -0.33% | 2,200 | 66億6192万 | -0.27% | 711.78 | 1.36 |
08/16 | 1,792 | 1,826 | 1,792 | 1,826 | +1.61% | 300 | 66億8389万 | +0.11% | 714.13 | 1.37 |
08/15 | 1,764 | 1,797 | 1,764 | 1,797 | -0.11% | 1,900 | 65億7773万 | -1.43% | 702.79 | 1.34 |
08/14 | 2,219 | 2,219 | 1,754 | 1,799 | -1.1% | 24,400 | 65億8505万 | -1.32% | 703.57 | 1.35 |
08/13 | 1,807 | 1,849 | 1,807 | 1,819 | -1.25% | 2,100 | 66億5826万 | -0.22% | 711.39 | 1.36 |
08/09 | 1,843 | 1,843 | 1,842 | 1,842 | +0.11% | 200 | 67億4245万 | +1.1% | 720.39 | 1.38 |
08/08 | 1,835 | 1,840 | 1,835 | 1,840 | +0.27% | 500 | 67億3513万 | +1.04% | 719.6 | 1.38 |
08/07 | 1,831 | 1,835 | 1,831 | 1,835 | +0.33% | 400 | 67億1683万 | +0.88% | 717.65 | 1.37 |
08/06 | 1,794 | 1,830 | 1,794 | 1,829 | -0.05% | 800 | 66億9487万 | +0.61% | 715.3 | 1.37 |
08/05 | 1,840 | 1,840 | 1,796 | 1,830 | -0.76% | 1,500 | 66億9853万 | +0.77% | 715.69 | 1.37 |
08/02 | 1,835 | 1,845 | 1,835 | 1,844 | -0.05% | 300 | 67億4977万 | +1.6% | 721.17 | 1.38 |
08/01 | 1,845 | 1,845 | 1,829 | 1,845 | -0.27% | 900 | 67億5343万 | +1.77% | 721.56 | 1.38 |
07/31 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 400 | 67億7174万 | +2.15% | 723.52 | 1.38 |