株価チャート
2019/07/22～2019/12/16
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 |
| 12/16 | 3,850 | 3,995 | 3,830 | 3,905 | +1.17% | 148,900 | 553億5376万 | +7.25% | 62.61 | 9.56 |
| 12/13 | 3,890 | 3,940 | 3,850 | 3,860 | +0.13% | 129,900 | 547億1588万 | +6.51% | 61.89 | 9.45 |
| 12/12 | 3,785 | 3,885 | 3,735 | 3,855 | +1.85% | 119,200 | 546億4501万 | +6.93% | 61.81 | 9.43 |
| 12/11 | 3,855 | 3,910 | 3,765 | 3,785 | -3.2% | 154,300 | 536億5275万 | +5.58% | 60.68 | 9.26 |
| 12/10 | 3,860 | 3,965 | 3,830 | 3,910 | +1.69% | 103,600 | 554億2464万 | +9.62% | 62.69 | 9.57 |
| 12/09 | 3,935 | 4,015 | 3,775 | 3,845 | -2.9% | 317,900 | 545億325万 | +8.34% | 61.65 | 9.41 |
| 12/06 | 3,835 | 3,995 | 3,805 | 3,960 | +3.26% | 206,100 | 561億3339万 | +12.15% | 63.49 | 9.69 |
| 12/05 | 3,820 | 3,885 | 3,780 | 3,835 | +0.39% | 123,600 | 543億6150万 | +9.32% | 61.49 | 9.39 |
| 12/04 | 3,765 | 3,835 | 3,750 | 3,820 | +0.26% | 170,500 | 541億4888万 | +9.42% | 61.24 | 9.35 |
| 12/03 | 3,725 | 3,835 | 3,710 | 3,810 | +1.33% | 179,100 | 540億713万 | +9.67% | 61.08 | 9.32 |
| 12/02 | 3,720 | 3,870 | 3,705 | 3,760 | +4.01% | 350,500 | 532億9837万 | +8.83% | 60.28 | 9.2 |
| 11/29 | 3,430 | 3,670 | 3,405 | 3,615 | +5.86% | 315,300 | 512億4298万 | +5.12% | 57.96 | 8.85 |
| 11/28 | 3,310 | 3,440 | 3,250 | 3,415 | +2.55% | 180,600 | 484億796万 | -0.5% | 54.75 | 8.36 |
| 11/27 | 3,470 | 3,475 | 3,330 | 3,330 | -3.48% | 184,300 | 472億308万 | -3.11% | 53.39 | 8.15 |
| 11/26 | 3,455 | 3,485 | 3,390 | 3,450 | 0% | 305,100 | 489億409万 | +0.15% | 55.31 | 8.44 |
| 11/25 | 3,480 | 3,480 | 3,410 | 3,450 | +0.29% | 127,700 | 489億409万 | 0% | 55.31 | 8.44 |
| 11/22 | 3,465 | 3,495 | 3,380 | 3,440 | -0.15% | 73,500 | 487億6234万 | -0.46% | 55.15 | 8.42 |
| 11/21 | 3,445 | 3,470 | 3,345 | 3,445 | -0.43% | 134,700 | 488億3321万 | -0.2% | 55.23 | 8.43 |
| 11/20 | 3,540 | 3,620 | 3,450 | 3,460 | -2.4% | 155,600 | 490億4584万 | 0% | 55.47 | 8.47 |
| 11/19 | 3,555 | 3,630 | 3,470 | 3,545 | -0.28% | 160,200 | 502億5072万 | +2.34% | 56.84 | 8.68 |
| 11/18 | 3,370 | 3,575 | 3,370 | 3,555 | +4.41% | 171,400 | 503億9248万 | +2.54% | 57 | 8.7 |
| 11/15 | 3,270 | 3,435 | 3,210 | 3,405 | +2.56% | 194,300 | 482億6621万 | -2.01% | 54.59 | 8.33 |
| 11/14 | 3,740 | 3,745 | 3,085 | 3,320 | -9.91% | 862,800 | 470億6133万 | -4.84% | 53.23 | 8.13 |
| 11/13 | 3,610 | 3,700 | 3,610 | 3,685 | +3.51% | 161,700 | 522億3524万 | +4.96% | 59.08 | 9.02 |
| 11/12 | 3,485 | 3,565 | 3,485 | 3,560 | +2.45% | 100,600 | 504億6335万 | +1.19% | 57.08 | 8.71 |
| 11/11 | 3,400 | 3,510 | 3,400 | 3,475 | +2.51% | 94,600 | 492億5847万 | -1.39% | 55.71 | 8.5 |
| 11/08 | 3,385 | 3,445 | 3,345 | 3,390 | +1.19% | 90,100 | 480億5358万 | -4.1% | 54.35 | 8.3 |
| 11/07 | 3,350 | 3,380 | 3,305 | 3,350 | +0.3% | 76,200 | 474億8658万 | -5.69% | 53.71 | 8.2 |
| 11/06 | 3,455 | 3,455 | 3,330 | 3,340 | -3.47% | 86,200 | 473億4483万 | -6.44% | 53.55 | 8.17 |
| 11/05 | 3,510 | 3,515 | 3,445 | 3,460 | +1.47% | 91,600 | 490億4584万 | -3.73% | 55.47 | 8.47 |
| 11/01 | 3,425 | 3,450 | 3,390 | 3,410 | +0.74% | 82,100 | 483億3709万 | -5.46% | 54.67 | 8.35 |
| 10/31 | 3,405 | 3,435 | 3,355 | 3,385 | -0.29% | 55,400 | 479億8271万 | -6.54% | 54.27 | 8.28 |
| 10/30 | 3,425 | 3,440 | 3,355 | 3,395 | -0.44% | 166,900 | 481億2446万 | -6.73% | 54.43 | 8.31 |
| 10/29 | 3,395 | 3,425 | 3,325 | 3,410 | +2.56% | 133,700 | 483億3709万 | -6.63% | 54.67 | 8.35 |
| 10/28 | 3,390 | 3,400 | 3,320 | 3,325 | -0.89% | 89,700 | 471億3220万 | -9.08% | 53.31 | 8.14 |
| 10/25 | 3,425 | 3,450 | 3,320 | 3,355 | -2.75% | 107,900 | 475億5746万 | -8.43% | 53.79 | 8.21 |
| 10/24 | 3,535 | 3,535 | 3,440 | 3,450 | -2.4% | 108,900 | 489億409万 | -5.99% | 55.31 | 8.44 |
| 10/23 | 3,515 | 3,580 | 3,490 | 3,535 | 0% | 104,500 | 501億897万 | -3.76% | 56.68 | 8.65 |
| 10/21 | 3,505 | 3,560 | 3,500 | 3,535 | -0.84% | 65,000 | 501億190万 | -3.76% | 56.67 | 8.65 |
| 10/18 | 3,620 | 3,660 | 3,515 | 3,565 | -0.97% | 153,200 | 505億2710万 | -3.05% | 57.15 | 8.72 |
| 10/17 | 3,400 | 3,650 | 3,400 | 3,600 | +7.46% | 360,300 | 510億2316万 | -2.09% | 57.71 | 8.81 |
| 10/16 | 3,700 | 3,715 | 3,350 | 3,350 | -7.71% | 489,000 | 474億7988万 | -9.09% | 53.71 | 8.2 |
| 10/15 | 3,640 | 3,665 | 3,580 | 3,630 | +1.4% | 133,600 | 514億4835万 | -1.81% | 58.19 | 8.88 |
| 10/11 | 3,615 | 3,620 | 3,570 | 3,580 | -0.97% | 77,500 | 507億3969万 | -3.22% | 57.39 | 8.76 |
| 10/10 | 3,740 | 3,740 | 3,565 | 3,615 | -3.47% | 127,800 | 512億3575万 | -2.27% | 57.95 | 8.85 |
| 10/09 | 3,750 | 3,790 | 3,700 | 3,745 | -0.66% | 50,400 | 530億7825万 | +1.24% | 60.04 | 9.16 |
| 10/08 | 3,830 | 3,830 | 3,700 | 3,770 | -2.2% | 138,900 | 534億3258万 | +2.22% | 60.44 | 9.23 |
| 10/07 | 3,890 | 3,915 | 3,820 | 3,855 | 0% | 49,300 | 546億3730万 | +4.9% | 61.8 | 9.43 |
| 10/04 | 3,770 | 3,860 | 3,750 | 3,855 | +3.35% | 37,000 | 546億3730万 | +5.47% | 61.8 | 9.43 |
| 10/03 | 3,685 | 3,755 | 3,675 | 3,730 | -0.4% | 55,200 | 528億6566万 | +2.53% | 59.8 | 9.13 |
| 10/02 | 3,770 | 3,840 | 3,735 | 3,745 | -1.83% | 40,300 | 530億7825万 | +3.25% | 60.04 | 9.16 |
| 10/01 | 3,835 | 3,875 | 3,755 | 3,815 | +0.39% | 52,300 | 540億7037万 | +5.65% | 61.16 | 9.34 |
| 09/30 | 3,870 | 3,925 | 3,780 | 3,800 | -3.31% | 123,800 | 538億5778万 | +5.91% | 60.92 | 9.3 |
| 09/27 | 3,760 | 3,950 | 3,755 | 3,930 | +3.42% | 118,500 | 557億28万 | +10.15% | 63 | 9.62 |
| 09/26 | 3,770 | 3,830 | 3,690 | 3,800 | +0.4% | 86,900 | 538億5778万 | +7.19% | 60.92 | 9.3 |
| 09/25 | 3,830 | 3,890 | 3,755 | 3,785 | -1.17% | 87,500 | 536億4518万 | +7.35% | 60.68 | 9.26 |
| 09/24 | 3,710 | 3,845 | 3,700 | 3,830 | +4.08% | 109,200 | 542億8297万 | +9.3% | 61.4 | 9.37 |
| 09/20 | 3,560 | 3,720 | 3,560 | 3,680 | +3.95% | 88,800 | 521億5700万 | +5.66% | 59 | 9.01 |
| 09/19 | 3,530 | 3,555 | 3,465 | 3,540 | +1.14% | 59,500 | 501億7277万 | +2.11% | 56.75 | 8.66 |
| 09/18 | 3,535 | 3,570 | 3,495 | 3,500 | -0.28% | 48,000 | 496億585万 | +1.07% | 56.11 | 8.57 |
| 09/17 | 3,525 | 3,570 | 3,495 | 3,510 | -0.71% | 57,800 | 497億4758万 | +1.5% | 56.27 | 8.59 |
| 09/13 | 3,525 | 3,545 | 3,450 | 3,535 | +0.28% | 73,100 | 501億190万 | +2.4% | 56.67 | 8.65 |
| 09/12 | 3,625 | 3,645 | 3,515 | 3,525 | -2.89% | 84,600 | 499億6017万 | +2.35% | 56.51 | 8.63 |
| 09/11 | 3,580 | 3,655 | 3,545 | 3,630 | +1.4% | 67,500 | 514億4835万 | +5.65% | 58.19 | 8.88 |
| 09/10 | 3,830 | 3,855 | 3,550 | 3,580 | -5.42% | 143,700 | 507億3969万 | +4.31% | 57.39 | 8.76 |
| 09/09 | 3,655 | 3,815 | 3,655 | 3,785 | +3.56% | 94,700 | 536億4518万 | +10.35% | 60.68 | 9.26 |
| 09/06 | 3,710 | 3,745 | 3,645 | 3,655 | -0.54% | 37,200 | 518億268万 | +6.84% | 58.59 | 8.94 |
| 09/05 | 3,555 | 3,680 | 3,545 | 3,675 | +2.8% | 68,700 | 520億8614万 | +7.49% | 58.92 | 8.99 |
| 09/04 | 3,600 | 3,615 | 3,540 | 3,575 | -1.11% | 48,800 | 506億6883万 | +4.78% | 57.31 | 8.75 |
| 09/03 | 3,465 | 3,620 | 3,425 | 3,615 | +3.88% | 71,100 | 512億3575万 | +6.11% | 57.95 | 8.85 |
| 09/02 | 3,500 | 3,510 | 3,465 | 3,480 | +1.02% | 57,000 | 493億2238万 | +2.29% | 55.79 | 8.52 |
| 08/30 | 3,370 | 3,455 | 3,355 | 3,445 | +2.99% | 44,800 | 488億2632万 | +1.32% | 55.23 | 8.43 |
| 08/29 | 3,425 | 3,425 | 3,305 | 3,345 | -3.04% | 79,700 | 474億901万 | -1.65% | 53.62 | 8.19 |
| 08/28 | 3,470 | 3,530 | 3,445 | 3,450 | +0.44% | 74,600 | 488億9719万 | +1.41% | 55.31 | 8.44 |
| 08/27 | 3,355 | 3,435 | 3,355 | 3,435 | +2.38% | 91,600 | 486億8459万 | +1.18% | 55.07 | 8.41 |
| 08/26 | 3,200 | 3,400 | 3,185 | 3,355 | +3.23% | 130,300 | 475億5075万 | -1.06% | 53.79 | 8.21 |
| 08/23 | 3,285 | 3,285 | 3,130 | 3,250 | -1.52% | 131,800 | 460億6257万 | -4.13% | 52.1 | 7.95 |
| 08/22 | 3,350 | 3,455 | 3,300 | 3,300 | -1.2% | 102,500 | 467億7123万 | -2.65% | 52.9 | 8.08 |
| 08/21 | 3,285 | 3,345 | 3,255 | 3,340 | +0.6% | 34,400 | 473億3815万 | -1.47% | 53.54 | 8.17 |
| 08/20 | 3,255 | 3,330 | 3,220 | 3,320 | +2% | 64,800 | 470億5469万 | -2.52% | 53.22 | 8.12 |
| 08/19 | 3,320 | 3,345 | 3,220 | 3,255 | -1.21% | 70,300 | 461億3344万 | -4.77% | 52.18 | 7.97 |
| 08/16 | 3,300 | 3,345 | 3,275 | 3,295 | +0.15% | 46,300 | 467億36万 | -4.02% | 52.82 | 8.06 |
| 08/15 | 3,385 | 3,385 | 3,270 | 3,290 | -4.08% | 84,000 | 466億2949万 | -4.55% | 52.74 | 8.05 |
| 08/14 | 3,440 | 3,440 | 3,350 | 3,430 | +1.78% | 44,800 | 486億1373万 | -0.9% | 54.99 | 8.39 |
| 08/13 | 3,325 | 3,405 | 3,290 | 3,370 | +0.3% | 64,400 | 477億6334万 | -2.74% | 54.03 | 8.25 |
| 08/09 | 3,350 | 3,445 | 3,350 | 3,360 | +0.75% | 67,700 | 476億2161万 | -3.14% | 53.87 | 8.22 |
| 08/08 | 3,320 | 3,410 | 3,255 | 3,335 | 0% | 87,700 | 472億6728万 | -3.89% | 53.46 | 8.16 |
| 08/07 | 3,485 | 3,485 | 3,320 | 3,335 | -5.66% | 150,000 | 472億6728万 | -3.72% | 53.46 | 8.16 |
| 08/06 | 3,385 | 3,535 | 3,345 | 3,535 | +0.57% | 70,300 | 501億190万 | +2.26% | 56.67 | 8.65 |
| 08/05 | 3,555 | 3,565 | 3,400 | 3,515 | -1.4% | 87,900 | 498億1844万 | +2.18% | 56.35 | 8.6 |
| 08/02 | 3,565 | 3,630 | 3,520 | 3,565 | -1.11% | 68,900 | 505億2710万 | +4.24% | 57.15 | 8.72 |
| 08/01 | 3,490 | 3,605 | 3,440 | 3,605 | +3.15% | 62,200 | 510億9402万 | +6.09% | 57.79 | 8.82 |
| 07/31 | 3,460 | 3,570 | 3,460 | 3,495 | +1.16% | 109,600 | 495億3498万 | +3.52% | 56.03 | 8.55 |
| 07/30 | 3,560 | 3,570 | 3,390 | 3,455 | -1% | 218,200 | 489億6806万 | +2.89% | 55.39 | 8.46 |
| 07/29 | 3,440 | 3,545 | 3,395 | 3,490 | +1.45% | 76,600 | 494億6411万 | +4.4% | 55.95 | 8.54 |
| 07/26 | 3,470 | 3,510 | 3,430 | 3,440 | -0.86% | 68,800 | 487億5546万 | +3.43% | 55.15 | 8.42 |
| 07/25 | 3,410 | 3,535 | 3,400 | 3,470 | +2.97% | 134,200 | 491億8065万 | +4.58% | 55.63 | 8.49 |
| 07/24 | 3,290 | 3,380 | 3,270 | 3,370 | +3.06% | 116,800 | 466億2260万 | +1.91% | 52.74 | 8.05 |
| 07/23 | 3,315 | 3,330 | 3,170 | 3,270 | -1.95% | 171,000 | 452億3914万 | -1.03% | 51.17 | 7.81 |
| 07/22 | 3,365 | 3,410 | 3,275 | 3,335 | +0.3% | 112,600 | 411億5756万 | +0.76% | 46.56 | 7.11 |
