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 | 1,053 | 1,060 | 1,048 | 1,048 | -0.1% | 11,500 | 63億3830万 | -2.33% | 25.61 | 0.89 |
| 12/27 | 1,029 | 1,051 | 1,029 | 1,049 | +2.14% | 19,900 | 63億4435万 | -2.42% | 25.64 | 0.89 |
| 12/26 | 1,020 | 1,029 | 1,017 | 1,027 | +0.59% | 23,700 | 62億1129万 | -4.73% | 25.1 | 0.87 |
| 12/25 | 1,025 | 1,030 | 1,017 | 1,021 | -0.87% | 17,100 | 61億7500万 | -5.55% | 24.95 | 0.86 |
| 12/24 | 1,023 | 1,031 | 1,020 | 1,030 | -0.1% | 21,400 | 62億2944万 | -4.89% | 25.17 | 0.87 |
| 12/23 | 1,051 | 1,051 | 1,031 | 1,031 | -2% | 22,700 | 62億3548万 | -4.98% | 25.2 | 0.87 |
| 12/20 | 1,075 | 1,075 | 1,043 | 1,052 | 0% | 13,600 | 63億6249万 | -3.22% | 25.71 | 0.89 |
| 12/19 | 1,058 | 1,058 | 1,050 | 1,052 | -0.09% | 13,200 | 63億6249万 | -3.31% | 25.71 | 0.89 |
| 12/18 | 1,064 | 1,064 | 1,050 | 1,053 | -1.03% | 19,500 | 63億6854万 | -3.22% | 25.73 | 0.89 |
| 12/17 | 1,061 | 1,067 | 1,050 | 1,064 | +0.09% | 19,800 | 64億3507万 | -2.21% | 26 | 0.9 |
| 12/16 | 1,060 | 1,069 | 1,055 | 1,063 | -1.3% | 21,500 | 64億2902万 | -2.3% | 25.98 | 0.9 |
| 12/13 | 1,066 | 1,077 | 1,061 | 1,077 | +1.13% | 21,400 | 65億1369万 | -1.1% | 26.32 | 0.91 |
| 12/12 | 1,069 | 1,071 | 1,065 | 1,065 | -0.65% | 12,800 | 64億4112万 | -2.2% | 26.03 | 0.9 |
| 12/11 | 1,084 | 1,084 | 1,065 | 1,072 | -1.02% | 9,800 | 64億8345万 | -1.65% | 26.2 | 0.91 |
| 12/10 | 1,081 | 1,088 | 1,079 | 1,083 | -0.82% | 5,400 | 65億4998万 | -0.73% | 26.47 | 0.92 |
| 12/09 | 1,095 | 1,096 | 1,089 | 1,092 | +0.09% | 4,400 | 66億441万 | +0.09% | 26.69 | 0.92 |
| 12/06 | 1,083 | 1,093 | 1,083 | 1,091 | +0.18% | 5,000 | 65億9836万 | 0% | 26.66 | 0.92 |
| 12/05 | 1,083 | 1,089 | 1,080 | 1,089 | +0.55% | 5,600 | 65億8627万 | -0.27% | 26.61 | 0.92 |
| 12/04 | 1,086 | 1,087 | 1,065 | 1,083 | -0.28% | 15,200 | 65億4998万 | -0.82% | 26.47 | 0.92 |
| 12/03 | 1,093 | 1,098 | 1,080 | 1,086 | -1.9% | 15,000 | 65億6812万 | -0.64% | 26.54 | 0.92 |
| 12/02 | 1,119 | 1,125 | 1,095 | 1,107 | -0.9% | 19,800 | 66億9513万 | +1.28% | 27.05 | 0.94 |
| 11/29 | 1,125 | 1,125 | 1,109 | 1,117 | -0.71% | 7,400 | 67億5561万 | +2.29% | 27.3 | 0.95 |
| 11/28 | 1,126 | 1,130 | 1,109 | 1,125 | -0.18% | 11,500 | 68億400万 | +3.12% | 27.49 | 0.95 |
| 11/27 | 1,110 | 1,128 | 1,110 | 1,127 | +1.53% | 23,400 | 68億1609万 | +3.49% | 27.54 | 0.95 |
| 11/26 | 1,117 | 1,124 | 1,106 | 1,110 | -0.45% | 13,800 | 67億1328万 | +2.02% | 27.13 | 0.94 |
| 11/25 | 1,108 | 1,118 | 1,107 | 1,115 | +0.54% | 16,200 | 67億4352万 | +2.67% | 27.25 | 0.94 |
| 11/22 | 1,097 | 1,110 | 1,096 | 1,109 | +0.27% | 13,700 | 67億723万 | +2.21% | 27.1 | 0.94 |
| 11/21 | 1,086 | 1,121 | 1,081 | 1,106 | +2.12% | 41,500 | 66億8908万 | +2.12% | 27.03 | 0.94 |
| 11/20 | 1,078 | 1,083 | 1,075 | 1,083 | +0.65% | 7,600 | 65億4998万 | +0.09% | 26.47 | 0.92 |
| 11/19 | 1,080 | 1,089 | 1,071 | 1,076 | -0.37% | 11,000 | 65億764万 | -0.46% | 26.3 | 0.91 |
| 11/18 | 1,062 | 1,082 | 1,062 | 1,080 | +1.31% | 9,200 | 65億3184万 | -0.09% | 26.39 | 0.91 |
| 11/15 | 1,057 | 1,070 | 1,050 | 1,066 | +0.66% | 11,600 | 64億4716万 | -1.66% | 26.05 | 0.9 |
| 11/14 | 1,067 | 1,067 | 1,050 | 1,059 | -0.47% | 7,400 | 64億483万 | -2.67% | 25.88 | 0.9 |
| 11/13 | 1,059 | 1,065 | 1,050 | 1,064 | +0.47% | 15,400 | 64億3507万 | -2.65% | 26 | 0.9 |
| 11/12 | 1,081 | 1,081 | 1,038 | 1,059 | -1.67% | 35,200 | 64億483万 | -3.64% | 25.88 | 0.9 |
| 11/11 | 1,080 | 1,084 | 1,073 | 1,077 | -0.28% | 6,200 | 65億1369万 | -2.18% | 26.32 | 0.91 |
| 11/08 | 1,097 | 1,098 | 1,078 | 1,080 | -1.46% | 37,500 | 65億3184万 | -2.26% | 26.39 | 0.91 |
| 11/07 | 1,128 | 1,133 | 1,091 | 1,096 | +0.55% | 59,900 | 66億2860万 | -1.17% | 26.78 | 0.93 |
| 11/06 | 1,097 | 1,097 | 1,084 | 1,090 | -0.64% | 15,000 | 65億9232万 | -1.98% | 26.64 | 0.92 |
| 11/05 | 1,088 | 1,098 | 1,087 | 1,097 | +0.18% | 15,100 | 66億3465万 | -1.53% | 26.81 | 0.93 |
| 11/01 | 1,096 | 1,096 | 1,084 | 1,095 | -0.18% | 8,400 | 66億2256万 | -1.88% | 26.76 | 0.93 |
| 10/31 | 1,097 | 1,104 | 1,094 | 1,097 | +0.09% | 7,800 | 66億3465万 | -1.79% | 26.81 | 0.93 |
| 10/30 | 1,106 | 1,107 | 1,096 | 1,096 | -0.9% | 13,300 | 66億2860万 | -1.97% | 26.78 | 0.93 |
| 10/29 | 1,096 | 1,107 | 1,096 | 1,106 | +0.91% | 11,100 | 66億8908万 | -1.07% | 27.03 | 0.94 |
| 10/28 | 1,080 | 1,096 | 1,080 | 1,096 | +1.2% | 14,500 | 66億2860万 | -1.88% | 26.78 | 0.93 |
| 10/25 | 1,085 | 1,088 | 1,082 | 1,083 | +0.09% | 7,800 | 65億4998万 | -2.96% | 26.47 | 0.92 |
| 10/24 | 1,079 | 1,085 | 1,076 | 1,082 | -0.09% | 4,300 | 65億4393万 | -3.13% | 26.44 | 0.92 |
| 10/23 | 1,085 | 1,096 | 1,074 | 1,083 | -0.09% | 32,300 | 65億4998万 | -3.04% | 26.47 | 0.92 |
| 10/21 | 1,073 | 1,085 | 1,073 | 1,084 | +1.03% | 13,400 | 65億5603万 | -2.95% | 26.49 | 0.92 |
| 10/18 | 1,078 | 1,081 | 1,070 | 1,073 | -0.46% | 19,400 | 64億8950万 | -3.94% | 26.22 | 0.91 |
| 10/17 | 1,072 | 1,085 | 1,068 | 1,078 | +1.32% | 15,500 | 65億1974万 | -3.58% | 26.34 | 0.91 |
| 10/16 | 1,085 | 1,088 | 1,064 | 1,064 | -1.39% | 36,900 | 64億3507万 | -4.92% | 26 | 0.9 |
| 10/15 | 1,080 | 1,086 | 1,074 | 1,079 | +0.84% | 21,900 | 65億2579万 | -3.66% | 26.37 | 0.91 |
| 10/11 | 1,060 | 1,083 | 1,060 | 1,070 | +0.28% | 53,000 | 64億7136万 | -4.46% | 26.15 | 0.91 |
| 10/10 | 1,137 | 1,139 | 1,051 | 1,067 | -7.78% | 175,300 | 64億5321万 | -4.73% | 26.08 | 0.9 |
| 10/09 | 1,165 | 1,173 | 1,145 | 1,157 | -0.69% | 54,100 | 69億9753万 | +3.3% | 28.28 | 0.98 |
| 10/08 | 1,233 | 1,244 | 1,162 | 1,165 | -1.02% | 326,900 | 70億4592万 | +4.3% | 28.47 | 0.99 |
| 10/07 | 1,215 | 1,215 | 1,176 | 1,177 | -3.13% | 113,900 | 71億1849万 | +5.85% | 28.76 | 1 |
| 10/04 | 1,152 | 1,215 | 1,151 | 1,215 | +7.52% | 263,700 | 73億4832万 | +9.76% | 29.69 | 1.03 |
| 10/03 | 1,143 | 1,152 | 1,119 | 1,130 | -2.84% | 61,400 | 68億3424万 | +2.73% | 27.62 | 0.96 |
| 10/02 | 1,166 | 1,171 | 1,158 | 1,163 | -1.11% | 16,700 | 70億3382万 | +6.02% | 28.42 | 0.98 |
| 10/01 | 1,185 | 1,185 | 1,165 | 1,176 | +0.26% | 35,900 | 71億1244万 | +7.59% | 28.74 | 1 |
| 09/30 | 1,155 | 1,185 | 1,155 | 1,173 | +2.99% | 55,700 | 70億9430万 | +7.81% | 28.67 | 0.99 |
| 09/27 | 1,138 | 1,151 | 1,102 | 1,139 | -0.52% | 47,900 | 68億8867万 | +5.07% | 27.84 | 0.96 |
| 09/26 | 1,155 | 1,166 | 1,130 | 1,145 | +0.62% | 51,100 | 69億2496万 | +5.82% | 27.98 | 0.97 |
| 09/25 | 1,102 | 1,180 | 1,101 | 1,138 | +2.89% | 102,400 | 68億8262万 | +5.37% | 27.81 | 0.96 |
| 09/24 | 1,104 | 1,119 | 1,100 | 1,106 | +0.45% | 32,900 | 66億8908万 | +2.69% | 27.03 | 0.94 |
| 09/20 | 1,086 | 1,106 | 1,083 | 1,101 | +1.76% | 21,400 | 66億5884万 | +2.42% | 26.91 | 0.93 |
| 09/19 | 1,076 | 1,100 | 1,076 | 1,082 | +0.09% | 17,700 | 65億4393万 | +0.84% | 26.44 | 0.92 |
| 09/18 | 1,086 | 1,098 | 1,080 | 1,081 | -0.92% | 14,800 | 65億3788万 | +0.84% | 26.42 | 0.92 |
| 09/17 | 1,085 | 1,096 | 1,079 | 1,091 | -0.09% | 8,200 | 65億9836万 | +1.87% | 26.66 | 0.92 |
| 09/13 | 1,104 | 1,104 | 1,080 | 1,092 | +1.49% | 25,500 | 66億441万 | +1.96% | 26.69 | 0.92 |
| 09/12 | 1,093 | 1,099 | 1,074 | 1,076 | -1.47% | 9,400 | 65億764万 | +0.47% | 26.3 | 0.91 |
| 09/11 | 1,098 | 1,100 | 1,077 | 1,092 | +0.18% | 9,800 | 66億441万 | +1.87% | 26.69 | 0.92 |
| 09/10 | 1,104 | 1,104 | 1,084 | 1,090 | -1% | 17,000 | 65億9232万 | +1.77% | 26.64 | 0.92 |
| 09/09 | 1,105 | 1,112 | 1,096 | 1,101 | +0.36% | 16,700 | 66億5884万 | +2.61% | 26.91 | 0.93 |
| 09/06 | 1,082 | 1,105 | 1,078 | 1,097 | +1.39% | 31,100 | 66億3465万 | +2.14% | 26.81 | 0.93 |
| 09/05 | 1,063 | 1,082 | 1,063 | 1,082 | +1.6% | 17,900 | 65億4393万 | +0.56% | 26.44 | 0.92 |
| 09/04 | 1,067 | 1,070 | 1,061 | 1,065 | -1.11% | 7,800 | 64億4112万 | -1.3% | 26.03 | 0.9 |
| 09/03 | 1,079 | 1,085 | 1,066 | 1,077 | +1.41% | 11,900 | 65億1369万 | -0.46% | 26.32 | 0.91 |
| 09/02 | 1,068 | 1,075 | 1,060 | 1,062 | +0.19% | 8,500 | 64億2297万 | -2.12% | 25.95 | 0.9 |
| 08/30 | 1,039 | 1,066 | 1,039 | 1,060 | +2.61% | 7,800 | 64億1088万 | -2.66% | 25.9 | 0.9 |
| 08/29 | 1,049 | 1,054 | 1,028 | 1,033 | -1.43% | 16,600 | 62億4758万 | -5.49% | 25.24 | 0.87 |
| 08/28 | 1,051 | 1,056 | 1,046 | 1,048 | -0.29% | 17,500 | 63億3830万 | -4.55% | 25.61 | 0.89 |
| 08/27 | 1,064 | 1,064 | 1,051 | 1,051 | -1.22% | 7,500 | 63億5644万 | -4.28% | 25.68 | 0.89 |
| 08/26 | 1,050 | 1,077 | 1,040 | 1,064 | +0.28% | 12,600 | 64億3507万 | -3.1% | 26 | 0.9 |
| 08/23 | 1,062 | 1,066 | 1,059 | 1,061 | -0.09% | 3,800 | 64億1692万 | -3.37% | 25.93 | 0.9 |
| 08/22 | 1,090 | 1,095 | 1,057 | 1,062 | -3.1% | 15,900 | 64億2297万 | -3.19% | 25.95 | 0.9 |
| 08/21 | 1,094 | 1,096 | 1,080 | 1,096 | +0.37% | 16,200 | 66億2860万 | -0.18% | 26.78 | 0.93 |
| 08/20 | 1,058 | 1,092 | 1,057 | 1,092 | +3.12% | 19,000 | 66億441万 | -0.46% | 26.69 | 0.92 |
| 08/19 | 1,063 | 1,068 | 1,049 | 1,059 | -0.56% | 14,500 | 64億483万 | -3.38% | 25.88 | 0.9 |
| 08/16 | 1,048 | 1,074 | 1,048 | 1,065 | +1.82% | 20,100 | 64億4112万 | -2.83% | 26.03 | 0.9 |
| 08/15 | 1,045 | 1,054 | 1,035 | 1,046 | -1.13% | 28,300 | 63億2620万 | -4.56% | 25.56 | 0.89 |
| 08/14 | 1,063 | 1,074 | 1,045 | 1,058 | -0.38% | 33,300 | 63億9878万 | -3.56% | 25.86 | 0.9 |
| 08/13 | 1,080 | 1,090 | 1,050 | 1,062 | -3.01% | 35,800 | 64億2297万 | -3.19% | 25.95 | 0.9 |
| 08/09 | 1,087 | 1,103 | 1,079 | 1,095 | +0.46% | 25,800 | 66億2256万 | -0.36% | 26.76 | 0.93 |
| 08/08 | 1,096 | 1,105 | 1,079 | 1,090 | 0% | 25,300 | 65億9232万 | -0.73% | 26.64 | 0.92 |
| 08/07 | 1,086 | 1,094 | 1,058 | 1,090 | +1.4% | 23,600 | 65億9232万 | -0.73% | 26.64 | 0.92 |
| 08/06 | 1,036 | 1,083 | 1,030 | 1,075 | -4.36% | 67,000 | 65億160万 | -2.18% | 26.27 | 0.91 |
| 08/05 | 1,132 | 1,144 | 1,102 | 1,124 | -1.23% | 46,300 | 67億9795万 | +2.18% | 27.47 | 0.95 |
