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 | 1,105 | 1,135 | 1,089 | 1,125 | +1.53% | 86,200 | 240億8400万 | +9.01% | 11.6 | 3.08 |
| 12/27 | 1,120 | 1,142 | 1,103 | 1,108 | -3.15% | 112,200 | 237億2006万 | +8.41% | 11.42 | 3.03 |
| 12/26 | 1,138 | 1,189 | 1,098 | 1,144 | +3.25% | 358,200 | 244億9075万 | +12.93% | 11.79 | 3.13 |
| 12/25 | 1,052 | 1,155 | 1,050 | 1,108 | +4.43% | 113,600 | 237億2006万 | +10.69% | 11.42 | 3.03 |
| 12/24 | 1,061 | 1,078 | 1,042 | 1,061 | +1.53% | 114,700 | 227億1388万 | +7.06% | 10.94 | 2.9 |
| 12/23 | 1,077 | 1,078 | 1,031 | 1,045 | -3.95% | 181,800 | 223億4628万 | +6.42% | 10.76 | 2.86 |
| 12/20 | 1,115 | 1,127 | 1,080 | 1,088 | -1.36% | 161,800 | 232億6579万 | +11.7% | 11.2 | 2.98 |
| 12/19 | 1,129 | 1,143 | 1,098 | 1,103 | -0.81% | 99,900 | 235億8655万 | +14.54% | 11.36 | 3.02 |
| 12/18 | 1,150 | 1,153 | 1,052 | 1,112 | -3.47% | 237,600 | 237億7900万 | +16.81% | 11.45 | 3.04 |
| 12/17 | 1,119 | 1,163 | 1,106 | 1,152 | +1.32% | 219,900 | 246億3436万 | +22.55% | 11.86 | 3.15 |
| 12/16 | 1,096 | 1,175 | 1,096 | 1,137 | +3.08% | 273,700 | 243億1360万 | +22.65% | 11.71 | 3.11 |
| 12/13 | 1,096 | 1,126 | 1,081 | 1,103 | -2.04% | 193,300 | 235億8655万 | +20.55% | 11.36 | 3.02 |
| 12/12 | 1,148 | 1,170 | 1,064 | 1,126 | +0.18% | 525,400 | 240億7838万 | +24.56% | 11.59 | 3.08 |
| 12/11 | 1,130 | 1,136 | 1,086 | 1,124 | +14% | 1,180,000 | 240億3561万 | +26.01% | 11.57 | 3.07 |
| 12/10 | 950 | 999 | 932 | 986 | +3.57% | 177,800 | 210億8462万 | +11.92% | 10.15 | 2.7 |
| 12/09 | 962 | 968 | 941 | 952 | -1.04% | 40,100 | 203億5756万 | +8.55% | 9.8 | 2.6 |
| 12/06 | 976 | 976 | 947 | 962 | -1.23% | 69,500 | 205億7140万 | +10.19% | 9.9 | 2.63 |
| 12/05 | 985 | 985 | 954 | 974 | +1.99% | 127,400 | 208億2801万 | +12.08% | 10.03 | 2.66 |
| 12/04 | 908 | 968 | 898 | 955 | +4.14% | 172,600 | 204億2172万 | +10.66% | 9.83 | 2.61 |
| 12/03 | 902 | 924 | 896 | 917 | +0.77% | 61,800 | 196億912万 | +6.63% | 9.44 | 2.51 |
| 12/02 | 914 | 921 | 901 | 910 | -0.44% | 46,700 | 194億5944万 | +6.18% | 9.37 | 2.49 |
| 11/29 | 899 | 921 | 899 | 914 | +1.67% | 97,000 | 195億4497万 | +6.78% | 9.41 | 2.5 |
| 11/28 | 901 | 909 | 884 | 899 | -0.44% | 77,100 | 192億2421万 | +5.15% | 9.26 | 2.46 |
| 11/27 | 882 | 914 | 882 | 903 | +2.15% | 132,500 | 193億975万 | +5.74% | 9.3 | 2.47 |
| 11/26 | 894 | 909 | 880 | 884 | +0.11% | 91,200 | 189億345万 | +3.63% | 9.1 | 2.42 |
| 11/25 | 875 | 895 | 874 | 883 | +1.26% | 67,300 | 188億8207万 | +3.52% | 9.09 | 2.41 |
| 11/22 | 850 | 876 | 850 | 872 | +1.99% | 81,600 | 186億4684万 | +2.35% | 8.98 | 2.38 |
| 11/21 | 847 | 860 | 836 | 855 | +0.59% | 34,500 | 182億8332万 | +0.35% | 8.8 | 2.34 |
| 11/20 | 850 | 857 | 842 | 850 | -0.58% | 42,400 | 181億7640万 | -0.35% | 8.75 | 2.32 |
| 11/19 | 836 | 870 | 832 | 855 | +3.26% | 86,200 | 182億8332万 | +0.12% | 8.8 | 2.34 |
| 11/18 | 824 | 836 | 818 | 828 | +0.73% | 38,100 | 177億595万 | -3.16% | 8.52 | 2.26 |
| 11/15 | 812 | 826 | 810 | 822 | +0.86% | 39,000 | 175億7764万 | -4.2% | 8.46 | 2.25 |
| 11/14 | 823 | 823 | 813 | 815 | -0.49% | 47,200 | 174億2796万 | -5.45% | 8.39 | 2.23 |
| 11/13 | 829 | 829 | 805 | 819 | -1.09% | 62,300 | 175億1349万 | -5.43% | 8.43 | 2.24 |
| 11/12 | 830 | 835 | 816 | 828 | -0.24% | 102,200 | 177億595万 | -4.72% | 8.52 | 2.26 |
| 11/11 | 834 | 836 | 824 | 830 | +0.24% | 29,500 | 177億4872万 | -4.82% | 8.55 | 2.27 |
| 11/08 | 847 | 852 | 821 | 828 | -1.9% | 57,800 | 177億595万 | -5.15% | 8.52 | 2.26 |
| 11/07 | 842 | 848 | 821 | 844 | +0.24% | 97,900 | 180億4809万 | -3.43% | 8.69 | 2.31 |
| 11/06 | 845 | 869 | 827 | 842 | -5.39% | 163,900 | 180億532万 | -3.44% | 8.67 | 2.3 |
| 11/05 | 866 | 890 | 866 | 890 | +3.73% | 129,300 | 190億3176万 | +1.95% | 9.16 | 2.43 |
| 11/01 | 840 | 859 | 831 | 858 | +2.14% | 72,500 | 183億4747万 | -1.61% | 8.83 | 2.35 |
| 10/31 | 839 | 849 | 834 | 840 | -0.12% | 26,400 | 179億6256万 | -3.45% | 8.65 | 2.3 |
| 10/30 | 857 | 861 | 834 | 841 | -2.44% | 53,800 | 179億8394万 | -3.22% | 8.66 | 2.3 |
| 10/29 | 858 | 871 | 855 | 862 | +0.23% | 20,500 | 184億3300万 | -0.58% | 8.87 | 2.36 |
| 10/28 | 877 | 877 | 859 | 860 | -2.05% | 43,100 | 183億9024万 | -0.35% | 8.85 | 2.35 |
| 10/25 | 883 | 885 | 867 | 878 | 0% | 45,700 | 187億7515万 | +2.09% | 9.04 | 2.4 |
| 10/24 | 885 | 885 | 873 | 878 | -0.57% | 31,300 | 187億7515万 | +2.45% | 9.04 | 2.4 |
| 10/23 | 878 | 886 | 870 | 883 | +1.73% | 48,600 | 188億8207万 | +3.52% | 9.09 | 2.41 |
| 10/21 | 871 | 890 | 865 | 868 | -2.03% | 71,500 | 185億6131万 | +2.24% | 8.94 | 2.37 |
| 10/18 | 867 | 891 | 860 | 886 | +1.96% | 68,000 | 189億4622万 | +4.73% | 9.12 | 2.42 |
| 10/17 | 867 | 874 | 848 | 869 | -0.57% | 54,100 | 185億8269万 | +3.21% | 8.95 | 2.38 |
| 10/16 | 900 | 906 | 857 | 874 | -1.24% | 91,200 | 186億8961万 | +4.3% | 9 | 2.39 |
| 10/15 | 870 | 928 | 869 | 885 | +1.72% | 86,200 | 189億2484万 | +6.12% | 9.11 | 2.42 |
| 10/11 | 887 | 888 | 862 | 870 | -0.57% | 40,700 | 186億408万 | +4.82% | 8.96 | 2.38 |
| 10/10 | 901 | 908 | 875 | 875 | -4.27% | 94,500 | 187億1100万 | +5.93% | 9.01 | 2.39 |
| 10/09 | 905 | 917 | 900 | 914 | -0.11% | 47,100 | 195億4497万 | +11.19% | 9.41 | 2.5 |
| 10/08 | 917 | 919 | 896 | 915 | -0.76% | 102,400 | 195億6636万 | +12.13% | 9.42 | 2.5 |
| 10/07 | 891 | 923 | 879 | 922 | +3.48% | 135,400 | 197億1604万 | +13.83% | 9.49 | 2.52 |
| 10/04 | 887 | 897 | 868 | 891 | +0.56% | 103,800 | 190億5314万 | +10.82% | 9.17 | 2.44 |
| 10/03 | 835 | 888 | 835 | 886 | +3.14% | 81,600 | 189億4622万 | +10.89% | 9.12 | 2.42 |
| 10/02 | 841 | 867 | 828 | 859 | +0.47% | 75,600 | 183億6885万 | +8.19% | 8.84 | 2.35 |
| 10/01 | 818 | 855 | 807 | 855 | +6.48% | 98,700 | 182億8332万 | +8.09% | 8.8 | 2.34 |
| 09/30 | 847 | 861 | 802 | 803 | -7.17% | 128,000 | 171億7135万 | +1.9% | 8.27 | 2.2 |
| 09/27 | 852 | 892 | 852 | 865 | +1.17% | 151,800 | 184億9716万 | +9.77% | 8.91 | 2.37 |
| 09/26 | 817 | 858 | 815 | 855 | +4.65% | 99,300 | 182億8332万 | +9.06% | 8.8 | 2.34 |
| 09/25 | 820 | 826 | 794 | 817 | -1.09% | 62,400 | 174億7072万 | +4.61% | 8.41 | 2.23 |
| 09/24 | 779 | 827 | 777 | 826 | +6.44% | 150,900 | 176億6318万 | +6.03% | 8.5 | 2.26 |
| 09/20 | 780 | 780 | 769 | 776 | +0.26% | 38,900 | 165億9398万 | -0.26% | 7.99 | 2.12 |
| 09/19 | 780 | 790 | 770 | 774 | -0.9% | 48,800 | 165億5121万 | -0.51% | 7.97 | 2.12 |
| 09/18 | 780 | 800 | 770 | 781 | -1.76% | 110,400 | 167億90万 | +0.39% | 8.04 | 2.14 |
| 09/17 | 791 | 797 | 781 | 795 | +1.27% | 35,900 | 170億28万 | +2.19% | 8.18 | 2.17 |
| 09/13 | 784 | 787 | 775 | 785 | +0.26% | 20,700 | 167億8644万 | +0.9% | 8.08 | 2.15 |
| 09/12 | 791 | 798 | 780 | 783 | -0.76% | 56,900 | 167億4367万 | +0.77% | 8.06 | 2.14 |
| 09/11 | 773 | 795 | 773 | 789 | +1.15% | 51,800 | 168億7197万 | +1.68% | 8.12 | 2.16 |
| 09/10 | 789 | 793 | 779 | 780 | -0.38% | 20,900 | 166億7952万 | +0.65% | 8.03 | 2.13 |
| 09/09 | 780 | 785 | 772 | 783 | +1.56% | 14,500 | 167億4367万 | +0.77% | 8.06 | 2.14 |
| 09/06 | 767 | 786 | 767 | 771 | -1.03% | 44,800 | 164億8706万 | -0.9% | 7.94 | 2.11 |
| 09/05 | 775 | 791 | 772 | 779 | +1.3% | 36,000 | 166億5813万 | 0% | 8.02 | 2.13 |
| 09/04 | 771 | 772 | 763 | 769 | -0.9% | 28,000 | 164億4429万 | -1.54% | 7.92 | 2.1 |
| 09/03 | 764 | 776 | 764 | 776 | +1.57% | 22,600 | 165億9398万 | -0.77% | 7.99 | 2.12 |
| 09/02 | 765 | 777 | 760 | 764 | -0.39% | 31,500 | 163億3737万 | -2.55% | 7.87 | 2.09 |
| 08/30 | 770 | 773 | 763 | 767 | -0.13% | 20,600 | 164億152万 | -2.42% | 7.9 | 2.1 |
| 08/29 | 777 | 777 | 757 | 768 | +0.66% | 31,600 | 164億2291万 | -2.66% | 7.91 | 2.1 |
| 08/28 | 777 | 778 | 761 | 763 | -1.55% | 44,500 | 163億1599万 | -3.54% | 7.86 | 2.09 |
| 08/27 | 785 | 785 | 773 | 775 | 0% | 22,100 | 165億7260万 | -2.27% | 7.98 | 2.12 |
| 08/26 | 780 | 795 | 770 | 775 | -1.65% | 60,300 | 165億7260万 | -2.52% | 7.98 | 2.12 |
| 08/23 | 800 | 800 | 786 | 788 | -0.13% | 38,600 | 168億5059万 | -1.01% | 8.11 | 2.15 |
| 08/22 | 797 | 820 | 785 | 789 | +2.87% | 129,800 | 168億7197万 | -1% | 8.12 | 2.16 |
| 08/21 | 770 | 772 | 762 | 767 | -1.67% | 35,100 | 164億152万 | -4.13% | 7.9 | 2.1 |
| 08/20 | 783 | 785 | 775 | 780 | -0.38% | 38,200 | 166億7952万 | -2.74% | 8.03 | 2.13 |
| 08/19 | 787 | 791 | 778 | 783 | 0% | 38,000 | 167億4367万 | -2.73% | 8.06 | 2.14 |
| 08/16 | 768 | 787 | 766 | 783 | +1.03% | 36,300 | 167億4367万 | -3.21% | 8.06 | 2.14 |
| 08/15 | 760 | 789 | 752 | 775 | -1.15% | 100,500 | 165億7260万 | -4.91% | 7.98 | 2.12 |
| 08/14 | 794 | 800 | 764 | 784 | +0.64% | 78,000 | 167億6505万 | -4.27% | 8.07 | 2.14 |
| 08/13 | 780 | 797 | 779 | 779 | -2.01% | 55,800 | 166億5813万 | -5.35% | 8.02 | 2.13 |
| 08/09 | 775 | 798 | 770 | 795 | +4.61% | 48,200 | 170億28万 | -3.75% | 8.18 | 2.17 |
| 08/08 | 762 | 771 | 751 | 760 | +0.93% | 63,900 | 162億5184万 | -8.32% | 7.82 | 2.08 |
| 08/07 | 795 | 795 | 753 | 753 | -3.46% | 87,000 | 161億215万 | -9.6% | 7.75 | 2.06 |
| 08/06 | 750 | 800 | 750 | 780 | -3.35% | 204,100 | 166億7952万 | -6.7% | 8.03 | 2.13 |
| 08/05 | 820 | 824 | 778 | 807 | -1.34% | 163,600 | 172億5688万 | -3.58% | 8.31 | 2.21 |
