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 |
---|
2019 |
12/30 | 1,051 | 1,055 | 1,039 | 1,045 | -0.85% | 526,400 | 1869億4502万 | +0.19% | - | 0.73 |
12/27 | 1,056 | 1,059 | 1,044 | 1,054 | -1.31% | 668,000 | 1885億5508万 | +1.35% | - | 0.74 |
12/26 | 1,062 | 1,074 | 1,060 | 1,068 | +0.75% | 635,800 | 1910億5960万 | +3.09% | - | 0.75 |
12/25 | 1,069 | 1,069 | 1,055 | 1,060 | -0.84% | 267,700 | 1896億2844万 | +2.71% | - | 0.74 |
12/24 | 1,060 | 1,072 | 1,058 | 1,069 | +1.23% | 480,000 | 1912億3850万 | +3.99% | - | 0.75 |
12/23 | 1,060 | 1,063 | 1,053 | 1,056 | +0.28% | 382,200 | 1889億1287万 | +3.02% | - | 0.74 |
12/20 | 1,051 | 1,062 | 1,048 | 1,053 | +0.77% | 497,700 | 1883億7618万 | +2.93% | - | 0.74 |
12/19 | 1,050 | 1,050 | 1,041 | 1,045 | -1.69% | 681,100 | 1869億4502万 | +2.35% | - | 0.73 |
12/18 | 1,080 | 1,080 | 1,059 | 1,063 | -1.39% | 586,600 | 1901億6513万 | +4.52% | - | 0.74 |
12/17 | 1,093 | 1,095 | 1,075 | 1,078 | -0.19% | 571,000 | 1928億4855万 | +6.31% | - | 0.75 |
12/16 | 1,084 | 1,084 | 1,073 | 1,080 | -0.55% | 577,200 | 1932億634万 | +7.04% | - | 0.75 |
12/13 | 1,098 | 1,101 | 1,081 | 1,086 | +1.69% | 1,478,200 | 1942億7971万 | +8.17% | - | 0.76 |
12/12 | 1,064 | 1,072 | 1,053 | 1,068 | +1.23% | 699,300 | 1910億5960万 | +6.91% | - | 0.75 |
12/11 | 1,052 | 1,058 | 1,045 | 1,055 | +0.96% | 643,000 | 1887億3397万 | +6.14% | - | 0.74 |
12/10 | 1,050 | 1,062 | 1,045 | 1,045 | -1.23% | 774,600 | 1869億4502万 | +5.66% | - | 0.73 |
12/09 | 1,063 | 1,069 | 1,054 | 1,058 | +1.73% | 585,700 | 1892億7066万 | +7.3% | - | 0.74 |
12/06 | 1,039 | 1,052 | 1,035 | 1,040 | +0.68% | 714,100 | 1860億5055万 | +6.23% | - | 0.73 |
12/05 | 1,027 | 1,039 | 1,023 | 1,033 | +1.67% | 826,300 | 1847億9829万 | +6.06% | - | 0.72 |
12/04 | 1,000 | 1,018 | 998 | 1,016 | +0.4% | 809,000 | 1817億5708万 | +4.85% | - | 0.71 |
12/03 | 997 | 1,019 | 995 | 1,012 | -0.69% | 662,200 | 1810億4150万 | +4.87% | - | 0.71 |
12/02 | 1,003 | 1,021 | 1,003 | 1,019 | +1.6% | 580,200 | 1822億9376万 | +6.04% | - | 0.71 |
11/29 | 999 | 1,005 | 995 | 1,003 | +1.01% | 681,900 | 1794億3144万 | +4.92% | - | 0.7 |
11/28 | 993 | 1,006 | 991 | 993 | +0.4% | 569,700 | 1776億4250万 | +4.31% | - | 0.69 |
11/27 | 990 | 994 | 984 | 989 | +1.02% | 516,800 | 1769億2692万 | +4.44% | - | 0.69 |
11/26 | 988 | 994 | 978 | 979 | -0.1% | 593,000 | 1751億3797万 | +3.82% | - | 0.68 |
11/25 | 977 | 983 | 974 | 980 | +1.87% | 405,400 | 1753億1686万 | +4.37% | - | 0.68 |
11/22 | 957 | 975 | 956 | 962 | +0.42% | 490,200 | 1720億9676万 | +3% | - | 0.67 |
11/21 | 956 | 966 | 938 | 958 | -1.03% | 867,900 | 1713億8118万 | +2.9% | - | 0.67 |
11/20 | 978 | 979 | 965 | 968 | -2.42% | 633,400 | 1731億7013万 | +4.31% | - | 0.68 |
11/19 | 990 | 1,005 | 987 | 992 | -0.7% | 898,700 | 1774億6360万 | +7.48% | - | 0.69 |
11/18 | 996 | 1,000 | 994 | 999 | +0.71% | 578,300 | 1787億1586万 | +8.94% | - | 0.7 |
11/15 | 972 | 1,001 | 966 | 992 | +2.48% | 1,025,500 | 1774億6360万 | +9.13% | - | 0.69 |
11/14 | 970 | 978 | 963 | 968 | -0.51% | 673,800 | 1731億7013万 | +7.2% | - | 0.68 |
11/13 | 993 | 995 | 969 | 973 | +0.93% | 1,016,200 | 1740億6460万 | +8.47% | - | 0.68 |
11/12 | 952 | 964 | 946 | 964 | +1.37% | 545,600 | 1724億5455万 | +8.19% | - | 0.67 |
11/11 | 971 | 973 | 951 | 951 | -1.45% | 902,900 | 1701億2892万 | +7.46% | - | 0.66 |
11/08 | 955 | 972 | 949 | 965 | +3.43% | 1,562,100 | 1726億3344万 | +9.41% | - | 0.67 |
11/07 | 930 | 938 | 914 | 933 | -0.21% | 819,700 | 1669億881万 | +6.26% | - | 0.65 |
11/06 | 960 | 960 | 934 | 935 | -2.4% | 825,600 | 1672億6660万 | +6.98% | - | 0.65 |
11/05 | 921 | 961 | 919 | 958 | +6.09% | 1,379,900 | 1713億8118万 | +9.99% | - | 0.67 |
11/01 | 888 | 904 | 885 | 903 | -0.77% | 1,124,400 | 1615億4197万 | +4.03% | - | 0.63 |
10/31 | 914 | 915 | 899 | 910 | -0.11% | 801,100 | 1627億9423万 | +5.08% | - | 0.64 |
10/30 | 919 | 919 | 904 | 911 | -0.87% | 831,100 | 1629億7313万 | +5.44% | - | 0.64 |
10/29 | 906 | 920 | 904 | 919 | +2.11% | 669,900 | 1644億428万 | +6.49% | - | 0.64 |
10/28 | 902 | 904 | 892 | 900 | +1.24% | 507,700 | 1610億528万 | +4.53% | - | 0.63 |
10/25 | 894 | 901 | 885 | 889 | -0.89% | 598,700 | 1590億3744万 | +3.37% | - | 0.62 |
10/24 | 890 | 900 | 887 | 897 | +1.13% | 597,400 | 1604億6860万 | +4.3% | - | 0.63 |
10/23 | 886 | 889 | 872 | 887 | +1.26% | 557,200 | 1586億7965万 | +3.14% | - | 0.62 |
10/21 | 873 | 880 | 871 | 876 | -0.11% | 434,900 | 1567億1181万 | +1.98% | - | 0.61 |
10/18 | 881 | 888 | 875 | 877 | +0.46% | 604,000 | 1568億9070万 | +2.1% | - | 0.61 |
10/17 | 887 | 888 | 873 | 873 | -1.36% | 702,800 | 1561億7512万 | +1.75% | - | 0.61 |
10/16 | 888 | 901 | 881 | 885 | +0.8% | 872,400 | 1583億2186万 | +3.51% | - | 0.62 |
10/15 | 870 | 884 | 867 | 878 | +3.91% | 760,900 | 1570億6960万 | +3.05% | - | 0.61 |
10/11 | 839 | 849 | 832 | 845 | +2.18% | 759,800 | 1511億6607万 | -0.35% | - | 0.59 |
10/10 | 818 | 829 | 813 | 827 | +1.6% | 615,900 | 1479億4596万 | -2.01% | - | 0.58 |
10/09 | 815 | 819 | 811 | 814 | -1.93% | 599,900 | 1456億2033万 | -3.33% | - | 0.57 |
10/08 | 830 | 842 | 827 | 830 | +1.59% | 609,900 | 1484億8265万 | -1.19% | - | 0.58 |
10/07 | 824 | 827 | 812 | 817 | -0.61% | 666,600 | 1461億5702万 | -2.62% | - | 0.57 |
10/04 | 836 | 837 | 815 | 822 | -1.2% | 695,400 | 1470億5149万 | -1.79% | - | 0.57 |
10/03 | 836 | 840 | 822 | 832 | -3.59% | 909,800 | 1488億4044万 | -0.36% | - | 0.58 |
10/02 | 857 | 867 | 856 | 863 | -1.03% | 866,300 | 1543億8618万 | +3.6% | - | 0.6 |
10/01 | 840 | 874 | 838 | 872 | +3.56% | 789,000 | 1559億9623万 | +5.19% | - | 0.61 |
09/30 | 854 | 854 | 837 | 842 | -1.52% | 794,700 | 1506億2939万 | +1.94% | - | 0.59 |
09/27 | 861 | 869 | 845 | 855 | -1.16% | 745,400 | 1529億5502万 | +3.64% | - | 0.6 |
09/26 | 873 | 876 | 862 | 865 | +0.46% | 825,600 | 1547億4397万 | +5.23% | - | 0.6 |
09/25 | 871 | 871 | 852 | 861 | -1.49% | 629,100 | 1540億2839万 | +5.13% | - | 0.6 |
09/24 | 872 | 885 | 864 | 874 | 0% | 617,600 | 1563億5402万 | +6.98% | - | 0.61 |
09/20 | 881 | 882 | 872 | 874 | -0.46% | 843,500 | 1563億5402万 | +7.5% | - | 0.61 |
09/19 | 886 | 892 | 878 | 878 | -0.11% | 769,000 | 1570億6960万 | +8.53% | - | 0.61 |
09/18 | 881 | 886 | 870 | 879 | -0.57% | 696,300 | 1572億4849万 | +9.06% | - | 0.61 |
09/17 | 878 | 886 | 869 | 884 | +0.68% | 805,000 | 1581億4297万 | +10.22% | - | 0.62 |
09/13 | 881 | 881 | 863 | 878 | +0.34% | 1,553,600 | 1570億6960万 | +9.89% | - | 0.61 |
09/12 | 880 | 882 | 868 | 875 | +0.23% | 1,019,400 | 1565億3291万 | +10.06% | - | 0.61 |
09/11 | 854 | 876 | 850 | 873 | +3.68% | 1,102,200 | 1561億7512万 | +10.37% | - | 0.61 |
09/10 | 819 | 844 | 819 | 842 | +3.82% | 822,200 | 1506億2939万 | +6.85% | - | 0.59 |
09/09 | 805 | 814 | 800 | 811 | +0.75% | 644,400 | 1450億8365万 | +3.18% | - | 0.57 |
09/06 | 790 | 807 | 785 | 805 | +3.21% | 929,400 | 1440億1028万 | +2.42% | - | 0.56 |
09/05 | 758 | 785 | 756 | 780 | +3.72% | 1,001,600 | 1395億3791万 | -1.02% | - | 0.54 |
09/04 | 765 | 765 | 751 | 752 | -1.83% | 683,100 | 1345億2886万 | -4.93% | - | 0.53 |
09/03 | 775 | 779 | 766 | 766 | -2.05% | 660,900 | 1370億3338万 | -3.77% | - | 0.54 |
09/02 | 788 | 795 | 781 | 782 | -1.39% | 554,600 | 1398億9570万 | -2.13% | - | 0.55 |
08/30 | 782 | 796 | 781 | 793 | +2.32% | 620,200 | 1418億6354万 | -1.12% | - | 0.55 |
08/29 | 781 | 781 | 769 | 775 | -0.13% | 390,300 | 1386億4344万 | -3.61% | - | 0.54 |
08/28 | 778 | 781 | 773 | 776 | -0.26% | 513,800 | 1388億2233万 | -3.84% | - | 0.54 |
08/27 | 764 | 783 | 763 | 778 | +2.1% | 769,800 | 1391億8012万 | -3.95% | - | 0.54 |
08/26 | 773 | 782 | 759 | 762 | -4.99% | 1,310,600 | 1363億1781万 | -6.16% | - | 0.53 |
08/23 | 785 | 805 | 780 | 802 | +0.5% | 617,200 | 1434億7360万 | -1.47% | - | 0.56 |
08/22 | 792 | 800 | 792 | 798 | +0.5% | 496,900 | 1427億5802万 | -1.97% | - | 0.56 |
08/21 | 781 | 797 | 778 | 794 | +0.25% | 461,500 | 1420億4244万 | -2.7% | - | 0.55 |
08/20 | 786 | 794 | 782 | 792 | +0.25% | 655,500 | 1416億8465万 | -3.06% | - | 0.55 |
08/19 | 793 | 797 | 781 | 790 | +1.15% | 916,000 | 1413億2686万 | -3.54% | - | 0.55 |
08/16 | 769 | 784 | 768 | 781 | +0.13% | 763,200 | 1397億1681万 | -4.76% | - | 0.55 |
08/15 | 775 | 782 | 769 | 780 | -2.38% | 727,800 | 1395億3791万 | -5.11% | - | 0.54 |
08/14 | 797 | 808 | 791 | 799 | +2.04% | 728,800 | 1429億3691万 | -2.92% | - | 0.56 |
08/13 | 789 | 791 | 774 | 783 | -2.97% | 1,010,500 | 1400億7460万 | -4.98% | - | 0.55 |
08/09 | 794 | 808 | 777 | 807 | +3.46% | 1,117,300 | 1443億6807万 | -2.3% | - | 0.56 |
08/08 | 767 | 785 | 764 | 780 | +0.91% | 967,900 | 1395億3791万 | -5.57% | - | 0.54 |
08/07 | 793 | 810 | 772 | 773 | -2.89% | 1,185,000 | 1382億8565万 | -6.64% | - | 0.54 |
08/06 | 761 | 797 | 760 | 796 | -0.25% | 930,600 | 1424億23万 | -4.1% | - | 0.56 |
08/05 | 798 | 799 | 779 | 798 | -0.37% | 1,099,000 | 1427億5802万 | -4.09% | - | 0.56 |