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 | 913 | 921 | 905 | 913 | -0.65% | 17,600 | 77億2060万 | +0.33% | 6.66 | 0.78 |
12/27 | 911 | 922 | 911 | 919 | -0.86% | 32,000 | 77億7133万 | +1.21% | 6.71 | 0.79 |
12/26 | 939 | 942 | 927 | 927 | -0.96% | 47,200 | 78億3899万 | +2.43% | 6.77 | 0.79 |
12/25 | 931 | 943 | 925 | 936 | +0.11% | 27,100 | 79億1509万 | +3.77% | 6.83 | 0.8 |
12/24 | 928 | 935 | 928 | 935 | +0.75% | 23,900 | 79億664万 | +4% | 6.82 | 0.8 |
12/23 | 941 | 948 | 928 | 928 | -1.69% | 25,700 | 78億4744万 | +3.46% | 6.77 | 0.79 |
12/20 | 935 | 944 | 935 | 944 | +1.18% | 22,400 | 79億8274万 | +5.59% | 6.89 | 0.81 |
12/19 | 910 | 937 | 910 | 933 | +3.09% | 43,500 | 78億8972万 | +4.71% | 6.81 | 0.8 |
12/18 | 923 | 926 | 904 | 905 | -2.37% | 37,400 | 76億5295万 | +1.91% | 6.61 | 0.77 |
12/17 | 929 | 930 | 922 | 927 | +0.11% | 20,900 | 78億3899万 | +4.39% | 6.77 | 0.79 |
12/16 | 926 | 935 | 918 | 926 | +0.43% | 30,600 | 78億3053万 | +4.16% | 6.76 | 0.79 |
12/13 | 928 | 930 | 918 | 922 | +0.44% | 31,600 | 77億9670万 | +3.6% | 6.73 | 0.79 |
12/12 | 918 | 924 | 911 | 918 | -0.11% | 16,300 | 77億6288万 | +3.15% | 6.7 | 0.78 |
12/11 | 911 | 920 | 907 | 919 | +1.21% | 16,300 | 77億7133万 | +3.14% | 6.71 | 0.79 |
12/10 | 909 | 912 | 907 | 908 | +0.33% | 18,700 | 76億7832万 | +1.79% | 6.63 | 0.78 |
12/09 | 910 | 913 | 905 | 905 | +0.11% | 15,500 | 76億5295万 | +1.23% | 6.61 | 0.77 |
12/06 | 910 | 911 | 904 | 904 | -0.66% | 20,800 | 76億4449万 | +0.89% | 6.6 | 0.77 |
12/05 | 915 | 925 | 910 | 910 | +0.44% | 24,700 | 76億9523万 | +1.34% | 6.64 | 0.78 |
12/04 | 889 | 906 | 884 | 906 | +1.68% | 32,900 | 76億6140万 | +0.67% | 6.61 | 0.77 |
12/03 | 877 | 900 | 874 | 891 | +1.02% | 32,400 | 75億3456万 | -1.11% | 6.5 | 0.76 |
12/02 | 878 | 889 | 875 | 882 | +0.46% | 24,800 | 74億5845万 | -2.22% | 6.44 | 0.75 |
11/29 | 869 | 878 | 867 | 878 | +1.27% | 24,900 | 74億2463万 | -2.77% | 6.41 | 0.75 |
11/28 | 878 | 878 | 866 | 867 | -0.69% | 30,500 | 73億3161万 | -3.99% | 6.33 | 0.74 |
11/27 | 867 | 876 | 867 | 873 | +0.92% | 18,900 | 73億8234万 | -3.54% | 6.37 | 0.75 |
11/26 | 870 | 877 | 865 | 865 | -0.23% | 24,800 | 73億1469万 | -4.42% | 6.31 | 0.74 |
11/25 | 855 | 876 | 855 | 867 | +1.64% | 31,400 | 73億3161万 | -4.2% | 6.33 | 0.74 |
11/22 | 850 | 866 | 850 | 853 | -0.35% | 31,400 | 72億1322万 | -5.75% | 6.23 | 0.73 |
11/21 | 859 | 864 | 846 | 856 | -0.23% | 36,000 | 72億3859万 | -5.41% | 6.25 | 0.73 |
11/20 | 870 | 870 | 858 | 858 | -1.38% | 26,800 | 72億5550万 | -5.19% | 6.26 | 0.73 |
11/19 | 868 | 875 | 861 | 870 | +0.12% | 19,800 | 73億5698万 | -3.87% | 6.35 | 0.74 |
11/18 | 879 | 880 | 862 | 869 | +0.12% | 38,700 | 73億4852万 | -3.98% | 6.34 | 0.74 |
11/15 | 844 | 878 | 844 | 868 | +3.09% | 75,800 | 73億4006万 | -3.98% | 6.34 | 0.74 |
11/14 | 881 | 883 | 841 | 842 | -9.07% | 175,600 | 71億2020万 | -6.76% | 6.15 | 0.72 |
11/13 | 945 | 945 | 911 | 926 | -1.91% | 46,500 | 78億3053万 | +2.43% | 6.76 | 0.79 |
11/12 | 946 | 946 | 941 | 944 | -0.21% | 12,700 | 79億8274万 | +4.77% | 6.89 | 0.81 |
11/11 | 936 | 955 | 936 | 946 | +1.07% | 31,200 | 79億9965万 | +5.46% | 6.9 | 0.81 |
11/08 | 938 | 940 | 928 | 936 | +0.11% | 37,000 | 79億1509万 | +4.82% | 6.83 | 0.8 |
11/07 | 940 | 943 | 930 | 935 | -1.27% | 42,700 | 79億664万 | +5.17% | 6.82 | 0.8 |
11/06 | 951 | 951 | 941 | 947 | -0.32% | 27,100 | 80億811万 | +7.13% | 6.91 | 0.81 |
11/05 | 950 | 955 | 936 | 950 | +0.42% | 32,100 | 80億3348万 | +7.95% | 6.93 | 0.81 |
11/01 | 950 | 950 | 932 | 946 | -1.87% | 45,600 | 79億9965万 | +7.99% | 6.9 | 0.81 |
10/31 | 971 | 972 | 946 | 964 | +1.58% | 57,000 | 81億5187万 | +10.55% | 7.04 | 0.82 |
10/30 | 936 | 949 | 917 | 949 | +1.5% | 50,300 | 80億2502万 | +9.33% | 6.93 | 0.81 |
10/29 | 929 | 938 | 929 | 935 | +1.3% | 38,100 | 79億664万 | +8.22% | 6.82 | 0.8 |
10/28 | 906 | 923 | 903 | 923 | +2.67% | 36,600 | 78億516万 | +7.33% | 6.74 | 0.79 |
10/25 | 900 | 905 | 894 | 899 | 0% | 24,300 | 76億221万 | +5.02% | 6.56 | 0.77 |
10/24 | 899 | 900 | 891 | 899 | +0.22% | 21,400 | 76億221万 | +5.39% | 6.56 | 0.77 |
10/23 | 894 | 898 | 891 | 897 | +1.59% | 31,100 | 75億8530万 | +5.41% | 6.55 | 0.77 |
10/21 | 869 | 885 | 866 | 883 | +1.49% | 40,000 | 74億6691万 | +4.25% | 6.44 | 0.75 |
10/18 | 863 | 870 | 846 | 870 | +1.75% | 26,600 | 73億5698万 | +2.96% | 6.35 | 0.74 |
10/17 | 858 | 863 | 850 | 855 | -0.35% | 24,700 | 72億3013万 | +1.54% | 6.24 | 0.73 |
10/16 | 865 | 869 | 853 | 858 | 0% | 22,700 | 72億5550万 | +2.14% | 6.26 | 0.73 |
10/15 | 864 | 864 | 850 | 858 | +0.82% | 32,500 | 72億5550万 | +2.51% | 6.26 | 0.73 |
10/11 | 865 | 865 | 846 | 851 | -1.39% | 23,700 | 71億9631万 | +1.92% | 6.21 | 0.73 |
10/10 | 855 | 865 | 850 | 863 | +0.94% | 42,600 | 72億9778万 | +3.6% | 6.3 | 0.74 |
10/09 | 845 | 855 | 842 | 855 | -0.12% | 20,500 | 72億3013万 | +2.89% | 6.24 | 0.73 |
10/08 | 858 | 861 | 851 | 856 | -0.35% | 21,100 | 72億3859万 | +3.26% | 6.25 | 0.73 |
10/07 | 848 | 859 | 847 | 859 | +1.54% | 38,800 | 72億6396万 | +4% | 6.27 | 0.73 |
10/04 | 840 | 847 | 829 | 846 | +1.2% | 19,500 | 71億5402万 | +2.92% | 6.17 | 0.72 |
10/03 | 840 | 840 | 824 | 836 | -0.83% | 47,500 | 70億6946万 | +2.2% | 6.1 | 0.71 |
10/02 | 842 | 847 | 834 | 843 | -0.35% | 23,200 | 71億2866万 | +3.31% | 6.15 | 0.72 |
10/01 | 821 | 846 | 820 | 846 | +3.3% | 39,200 | 71億5402万 | +4.19% | 6.17 | 0.72 |
09/30 | 825 | 840 | 818 | 819 | -1.56% | 29,800 | 69億2570万 | +1.11% | 5.98 | 0.7 |
09/27 | 847 | 848 | 829 | 832 | -1.77% | 53,900 | 70億3564万 | +2.97% | 6.07 | 0.71 |
09/26 | 861 | 865 | 844 | 847 | -1.97% | 55,500 | 71億6248万 | +5.22% | 6.18 | 0.72 |
09/25 | 859 | 866 | 853 | 864 | +0.82% | 26,000 | 73億624万 | +7.73% | 6.31 | 0.74 |
09/24 | 850 | 860 | 843 | 857 | +1.9% | 40,600 | 72億4704万 | +7.39% | 6.25 | 0.73 |
09/20 | 836 | 854 | 834 | 841 | +0.48% | 26,900 | 71億1174万 | +5.92% | 6.14 | 0.72 |
09/19 | 822 | 838 | 822 | 837 | +1.82% | 33,700 | 70億7792万 | +5.82% | 6.11 | 0.72 |
09/18 | 853 | 853 | 818 | 822 | -2.38% | 67,200 | 69億5107万 | +4.31% | 6 | 0.7 |
09/17 | 841 | 858 | 841 | 842 | +0.12% | 64,400 | 71億2020万 | +7.12% | 6.15 | 0.72 |
09/13 | 813 | 841 | 804 | 841 | +4.6% | 89,700 | 71億1174万 | +7.54% | 6.14 | 0.72 |
09/12 | 820 | 820 | 802 | 804 | -1.71% | 37,500 | 67億9886万 | +3.47% | 5.87 | 0.69 |
09/11 | 800 | 822 | 800 | 818 | +2.12% | 43,500 | 69億1725万 | +5.68% | 5.97 | 0.7 |
09/10 | 805 | 806 | 800 | 801 | -0.25% | 19,200 | 67億7349万 | +4.03% | 5.85 | 0.68 |
09/09 | 791 | 805 | 791 | 803 | +1.01% | 23,100 | 67億9040万 | +4.69% | 5.86 | 0.69 |
09/06 | 809 | 811 | 786 | 795 | -1.61% | 25,100 | 67億2275万 | +3.92% | 5.8 | 0.68 |
09/05 | 806 | 813 | 799 | 808 | +0.87% | 29,500 | 68億3269万 | +5.9% | 5.9 | 0.69 |
09/04 | 815 | 821 | 796 | 801 | -1.23% | 43,600 | 67億7349万 | +5.26% | 5.85 | 0.68 |
09/03 | 792 | 815 | 787 | 811 | +2.66% | 67,100 | 68億5805万 | +6.85% | 5.92 | 0.69 |
09/02 | 776 | 797 | 766 | 790 | +1.8% | 46,900 | 66億8047万 | +4.5% | 5.77 | 0.68 |
08/30 | 769 | 777 | 765 | 776 | +1.31% | 28,600 | 65億6208万 | +2.92% | 5.66 | 0.66 |
08/29 | 765 | 766 | 754 | 766 | +0.66% | 17,700 | 64億7752万 | +1.73% | 5.59 | 0.65 |
08/28 | 765 | 767 | 756 | 761 | -0.26% | 21,800 | 64億3524万 | +1.2% | 5.55 | 0.65 |
08/27 | 772 | 774 | 760 | 763 | -0.39% | 41,400 | 64億5215万 | +1.46% | 5.57 | 0.65 |
08/26 | 772 | 776 | 757 | 766 | -2.67% | 65,800 | 64億7752万 | +2% | 5.59 | 0.65 |
08/23 | 768 | 789 | 761 | 787 | +2.47% | 71,500 | 66億5510万 | +4.79% | 5.74 | 0.67 |
08/22 | 775 | 775 | 762 | 768 | 0% | 24,100 | 64億9443万 | +2.54% | 5.61 | 0.66 |
08/21 | 768 | 774 | 761 | 768 | -0.26% | 26,800 | 64億8791万 | +2.67% | 5.6 | 0.66 |
08/20 | 768 | 771 | 764 | 770 | +0.92% | 15,400 | 65億480万 | +2.94% | 5.61 | 0.66 |
08/19 | 761 | 772 | 761 | 763 | +1.19% | 36,900 | 64億4567万 | +2.01% | 5.56 | 0.65 |
08/16 | 760 | 763 | 752 | 754 | -1.05% | 20,500 | 63億6964万 | +0.94% | 5.5 | 0.64 |
08/15 | 752 | 762 | 721 | 762 | -0.78% | 48,200 | 64億3722万 | +2.14% | 5.56 | 0.65 |
08/14 | 777 | 779 | 758 | 768 | -0.9% | 20,400 | 64億8791万 | +3.09% | 5.6 | 0.66 |
08/13 | 750 | 777 | 748 | 775 | +5.73% | 71,000 | 65億4704万 | +4.17% | 5.65 | 0.66 |
08/09 | 730 | 738 | 728 | 733 | +1.1% | 15,200 | 61億9223万 | -1.48% | 5.34 | 0.63 |
08/08 | 715 | 727 | 714 | 725 | +0.83% | 13,300 | 61億2465万 | -2.68% | 5.29 | 0.62 |
08/07 | 721 | 728 | 717 | 719 | -0.42% | 16,600 | 60億7396万 | -3.62% | 5.24 | 0.61 |
08/06 | 712 | 723 | 705 | 722 | -1.37% | 25,600 | 60億9931万 | -3.48% | 5.26 | 0.62 |
08/05 | 736 | 736 | 717 | 732 | -0.54% | 37,400 | 61億8378万 | -2.27% | 5.34 | 0.63 |