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 | 8,420 | 8,450 | 8,210 | 8,400 | -1.29% | 56,600 | 374億100万 | 0% | 197.97 | 11.55 |
12/27 | 8,400 | 8,750 | 8,400 | 8,510 | +3.15% | 137,900 | 378億9077万 | +1.31% | 200.56 | 11.71 |
12/26 | 7,880 | 8,260 | 7,830 | 8,250 | +5.63% | 112,100 | 367億3312万 | -1.72% | 194.43 | 11.35 |
12/25 | 8,000 | 8,000 | 7,810 | 7,810 | -1.64% | 39,800 | 347億7402万 | -7.02% | 184.06 | 10.74 |
12/24 | 8,050 | 8,070 | 7,900 | 7,940 | -0.75% | 31,500 | 353億5285万 | -5.67% | 187.13 | 10.92 |
12/23 | 8,180 | 8,230 | 7,950 | 8,000 | +0.88% | 43,100 | 260億6800万 | -5.1% | 137.61 | 8.03 |
12/20 | 7,840 | 7,970 | 7,780 | 7,930 | +1.54% | 36,400 | 258億3990万 | -5.98% | 136.41 | 7.96 |
12/19 | 7,860 | 7,960 | 7,810 | 7,810 | 0% | 36,300 | 254億4888万 | -7.35% | 134.35 | 7.84 |
12/18 | 8,020 | 8,040 | 7,800 | 7,810 | -2.13% | 42,800 | 254億4888万 | -7.35% | 134.35 | 7.84 |
12/17 | 8,150 | 8,200 | 7,970 | 7,980 | -1.85% | 47,700 | 260億283万 | -5.3% | 137.27 | 8.01 |
12/16 | 8,310 | 8,460 | 8,120 | 8,130 | -2.75% | 56,500 | 264億9160万 | -3.58% | 139.85 | 8.16 |
12/13 | 8,420 | 8,570 | 8,360 | 8,360 | -0.59% | 45,100 | 272億4106万 | -0.96% | 143.81 | 8.39 |
12/12 | 8,490 | 8,520 | 8,410 | 8,410 | -0.24% | 21,100 | 274億398万 | -0.5% | 144.67 | 8.44 |
12/11 | 8,490 | 8,540 | 8,430 | 8,430 | -0.24% | 29,900 | 274億6915万 | -0.47% | 145.01 | 8.46 |
12/10 | 8,570 | 8,600 | 8,420 | 8,450 | -0.71% | 28,200 | 275億3432万 | -0.52% | 145.35 | 8.48 |
12/09 | 8,560 | 8,630 | 8,490 | 8,510 | 0% | 25,700 | 277億2983万 | -0.13% | 146.39 | 8.54 |
12/06 | 8,620 | 8,740 | 8,510 | 8,510 | -1.73% | 33,900 | 277億2983万 | -0.32% | 146.39 | 8.54 |
12/05 | 8,760 | 8,850 | 8,660 | 8,660 | -0.35% | 28,600 | 282億1861万 | +1.22% | 148.97 | 8.69 |
12/04 | 8,700 | 8,800 | 8,670 | 8,690 | -1.25% | 27,300 | 283億1636万 | +1.45% | 149.48 | 8.72 |
12/03 | 8,630 | 9,040 | 8,550 | 8,800 | +0.8% | 63,000 | 286億7480万 | +2.58% | 151.38 | 8.83 |
12/02 | 8,900 | 8,930 | 8,730 | 8,730 | -2.46% | 39,700 | 284億4670万 | +1.61% | 150.17 | 8.76 |
11/29 | 9,060 | 9,150 | 8,630 | 8,950 | -1.32% | 81,200 | 291億6357万 | +4.12% | 153.96 | 8.99 |
11/28 | 9,000 | 9,130 | 8,920 | 9,070 | +1.23% | 80,500 | 295億5459万 | +5.49% | 156.02 | 9.11 |
11/27 | 8,970 | 9,090 | 8,880 | 8,960 | +0.56% | 102,300 | 291億9616万 | +4.23% | 154.13 | 9 |
11/26 | 8,480 | 8,950 | 8,440 | 8,910 | +6.32% | 157,400 | 290億3323万 | +3.88% | 153.27 | 8.95 |
11/25 | 8,480 | 8,530 | 8,320 | 8,380 | 0% | 47,600 | 273億623万 | -2.08% | 144.15 | 8.41 |
11/22 | 8,410 | 8,530 | 8,370 | 8,380 | -0.12% | 90,300 | 273億623万 | -2.19% | 144.15 | 8.41 |
11/21 | 8,320 | 8,400 | 8,210 | 8,390 | +1.82% | 77,500 | 273億3881万 | -2.26% | 144.32 | 8.42 |
11/20 | 8,320 | 8,440 | 8,120 | 8,240 | -0.12% | 110,400 | 268億5004万 | -4.26% | 141.74 | 8.27 |
11/19 | 8,200 | 8,400 | 8,170 | 8,250 | +1.85% | 156,700 | 268億8262万 | -4.43% | 141.91 | 8.28 |
11/18 | 7,850 | 8,130 | 7,850 | 8,100 | +3.32% | 95,500 | 263億9385万 | -6.51% | 139.33 | 8.13 |
11/15 | 7,760 | 7,960 | 7,750 | 7,840 | +0.51% | 58,900 | 255億4664万 | -10% | 134.86 | 7.87 |
11/14 | 7,610 | 7,870 | 7,610 | 7,800 | +0.65% | 74,400 | 254億1630万 | -11.09% | 134.17 | 7.83 |
11/13 | 8,010 | 8,050 | 7,670 | 7,750 | -4.32% | 115,000 | 252億5337万 | -12.27% | 133.31 | 7.78 |
11/12 | 8,290 | 8,290 | 8,040 | 8,100 | -3.11% | 124,000 | 263億9385万 | -8.96% | 139.33 | 8.13 |
11/11 | 8,650 | 8,680 | 8,360 | 8,360 | -3.13% | 66,100 | 272億4106万 | -6.56% | 143.81 | 8.39 |
11/08 | 8,820 | 8,860 | 8,620 | 8,630 | -2.6% | 50,900 | 281億2085万 | -4.04% | 148.45 | 8.66 |
11/07 | 8,750 | 9,130 | 8,610 | 8,860 | -1.88% | 110,700 | 288億7031万 | -1.87% | 152.41 | 8.89 |
11/06 | 9,090 | 9,130 | 9,000 | 9,030 | -0.99% | 39,800 | 294億2425万 | -0.36% | 155.33 | 9.07 |
11/05 | 9,120 | 9,120 | 8,920 | 9,120 | +2.24% | 45,900 | 297億1752万 | +0.21% | 156.88 | 9.16 |
11/01 | 9,010 | 9,010 | 8,880 | 8,920 | -0.56% | 14,400 | 290億6582万 | -2.46% | 153.44 | 8.96 |
10/31 | 8,940 | 9,010 | 8,830 | 8,970 | +0.56% | 25,700 | 292億2874万 | -2.46% | 154.3 | 9.01 |
10/30 | 8,980 | 8,990 | 8,830 | 8,920 | -1.11% | 23,300 | 290億6582万 | -3.63% | 153.44 | 8.96 |
10/29 | 9,190 | 9,210 | 8,990 | 9,020 | -0.99% | 40,700 | 293億9167万 | -3% | 155.16 | 9.06 |
10/28 | 9,060 | 9,120 | 8,900 | 9,110 | +3.05% | 53,300 | 296億8493万 | -2.42% | 156.71 | 9.15 |
10/25 | 8,980 | 8,990 | 8,810 | 8,840 | -1.89% | 27,100 | 288億514万 | -5.56% | 152.06 | 8.87 |
10/24 | 9,070 | 9,150 | 8,810 | 9,010 | +0.11% | 49,800 | 293億5908万 | -4.14% | 154.99 | 9.05 |
10/23 | 8,530 | 9,040 | 8,430 | 9,000 | +6.01% | 76,700 | 293億2650万 | -4.52% | 154.82 | 9.04 |
10/21 | 8,320 | 8,540 | 8,260 | 8,490 | +0.47% | 42,500 | 276億6466万 | -10.07% | 146.04 | 8.52 |
10/18 | 8,570 | 8,630 | 8,400 | 8,450 | -2.09% | 67,500 | 275億3432万 | -10.91% | 145.35 | 8.48 |
10/17 | 8,750 | 8,820 | 8,600 | 8,630 | -1.6% | 45,800 | 281億2085万 | -9.49% | 148.45 | 8.66 |
10/16 | 8,960 | 9,050 | 8,750 | 8,770 | -2.12% | 46,000 | 285億7704万 | -8.47% | 150.86 | 8.8 |
10/15 | 8,980 | 9,060 | 8,920 | 8,960 | +0.9% | 34,000 | 291億9616万 | -6.89% | 154.13 | 9 |
10/11 | 9,020 | 9,200 | 8,880 | 8,880 | -1.88% | 65,000 | 289億3548万 | -8.06% | 152.75 | 8.91 |
10/10 | 9,260 | 9,300 | 9,050 | 9,050 | -2.27% | 41,400 | 294億8942万 | -6.49% | 155.68 | 9.09 |
10/09 | 9,310 | 9,350 | 9,260 | 9,260 | -1.38% | 30,600 | 301億7371万 | -4.52% | 159.29 | 9.3 |
10/08 | 9,340 | 9,410 | 9,330 | 9,390 | +0.64% | 23,800 | 305億9731万 | -3.34% | 161.52 | 9.43 |
10/07 | 9,460 | 9,470 | 9,330 | 9,330 | 0% | 19,600 | 304億180万 | -4.06% | 160.49 | 9.37 |
10/04 | 9,280 | 9,460 | 9,250 | 9,330 | -0.11% | 47,800 | 304億180万 | -4.18% | 160.49 | 9.37 |
10/03 | 9,390 | 9,450 | 9,320 | 9,340 | -1.79% | 52,300 | 304億3439万 | -4.24% | 160.66 | 9.38 |
10/02 | 9,450 | 9,660 | 9,400 | 9,510 | -0.21% | 55,600 | 309億8833万 | -2.75% | 163.59 | 9.55 |
10/01 | 9,780 | 9,880 | 9,530 | 9,530 | -1.95% | 57,800 | 310億5350万 | -2.69% | 163.93 | 9.57 |
09/30 | 9,950 | 9,950 | 9,710 | 9,720 | -2.61% | 51,200 | 316億7262万 | -0.95% | 167.2 | 9.76 |
09/27 | 10,130 | 10,300 | 9,930 | 9,980 | -2.25% | 61,100 | 325億1983万 | +1.59% | 171.67 | 10.02 |
09/26 | 10,360 | 10,400 | 10,210 | 10,210 | +0.1% | 38,700 | 332億6928万 | +3.9% | 175.63 | 10.25 |
09/25 | 10,400 | 10,400 | 10,100 | 10,200 | -2.67% | 70,700 | 332億3670万 | +3.82% | 175.46 | 10.24 |
09/24 | 10,100 | 10,500 | 10,010 | 10,480 | +4.9% | 103,400 | 341億4908万 | +6.79% | 180.27 | 10.52 |
09/20 | 10,020 | 10,230 | 9,920 | 9,990 | +0.4% | 76,200 | 325億5241万 | +1.96% | 171.85 | 10.03 |
09/19 | 9,770 | 9,950 | 9,710 | 9,950 | +2.68% | 48,500 | 324億2207万 | +1.53% | 171.16 | 9.99 |
09/18 | 9,950 | 9,960 | 9,680 | 9,690 | -1.42% | 32,100 | 315億7486万 | -1.15% | 166.68 | 9.73 |
09/17 | 9,750 | 9,980 | 9,680 | 9,830 | +1.55% | 70,500 | 320億3105万 | +0.13% | 169.09 | 9.87 |
09/13 | 9,490 | 9,820 | 9,380 | 9,680 | +3.31% | 70,400 | 315億4228万 | -1.54% | 166.51 | 9.72 |
09/12 | 9,630 | 9,660 | 9,350 | 9,370 | -2.4% | 51,700 | 305億3214万 | -4.92% | 161.18 | 9.41 |
09/11 | 9,710 | 9,940 | 9,600 | 9,600 | -1.03% | 51,800 | 312億8160万 | -3.01% | 165.14 | 9.64 |
09/10 | 9,800 | 9,900 | 9,670 | 9,700 | -1.12% | 24,700 | 316億745万 | -2.38% | 166.86 | 9.74 |
09/09 | 9,850 | 9,880 | 9,750 | 9,810 | +0.2% | 21,900 | 319億6588万 | -1.78% | 168.75 | 9.85 |
09/06 | 9,970 | 10,000 | 9,690 | 9,790 | -0.51% | 56,200 | 319億71万 | -2.56% | 168.41 | 9.83 |
09/05 | 9,330 | 9,890 | 9,310 | 9,840 | +4.9% | 93,600 | 320億6364万 | -2.53% | 169.27 | 9.88 |
09/04 | 9,510 | 9,560 | 9,380 | 9,380 | -1.68% | 36,200 | 305億6473万 | -7.49% | 161.35 | 9.42 |
09/03 | 9,650 | 9,660 | 9,510 | 9,540 | -1.14% | 28,500 | 310億8609万 | -6.44% | 164.1 | 9.58 |
09/02 | 9,690 | 9,830 | 9,610 | 9,650 | -0.31% | 31,800 | 314億4452万 | -5.99% | 166 | 9.69 |
08/30 | 9,770 | 9,830 | 9,630 | 9,680 | +0.62% | 54,800 | 315億4228万 | -6.04% | 166.51 | 9.72 |
08/29 | 9,800 | 9,940 | 9,620 | 9,620 | -1.43% | 56,100 | 313億4677万 | -6.96% | 165.48 | 9.66 |
08/28 | 10,170 | 10,210 | 9,760 | 9,760 | -2.11% | 112,200 | 318億296万 | -5.94% | 167.89 | 9.8 |
08/27 | 9,970 | 10,090 | 9,910 | 9,970 | +1.12% | 57,200 | 324億8724万 | -4.18% | 171.5 | 10.01 |
08/26 | 9,880 | 10,010 | 9,800 | 9,860 | -1.6% | 46,900 | 321億2881万 | -5.4% | 169.61 | 9.9 |
08/23 | 10,010 | 10,140 | 9,960 | 10,020 | +0.2% | 40,800 | 326億5017万 | -4.21% | 172.36 | 10.06 |
08/22 | 10,080 | 10,130 | 10,000 | 10,000 | -0.6% | 30,100 | 325億8500万 | -4.62% | 172.02 | 10.04 |
08/21 | 10,150 | 10,200 | 10,030 | 10,060 | -0.98% | 35,600 | 327億8051万 | -4.41% | 173.05 | 10.1 |
08/20 | 9,980 | 10,160 | 9,980 | 10,160 | +2.42% | 46,000 | 331億636万 | -3.51% | 174.77 | 10.2 |
08/19 | 10,180 | 10,240 | 9,910 | 9,920 | -1.68% | 68,800 | 323億2432万 | -5.91% | 170.64 | 9.96 |
08/16 | 10,100 | 10,250 | 10,020 | 10,090 | +0.5% | 52,600 | 328億7826万 | -4.58% | 173.57 | 10.13 |
08/15 | 9,800 | 10,120 | 9,740 | 10,040 | +0.2% | 75,000 | 327億1534万 | -5.2% | 172.71 | 10.08 |
08/14 | 10,150 | 10,220 | 10,020 | 10,020 | -0.2% | 36,100 | 326億5017万 | -5.64% | 172.36 | 10.06 |
08/13 | 10,030 | 10,230 | 9,990 | 10,040 | -1.38% | 70,900 | 327億1534万 | -5.75% | 172.71 | 10.08 |
08/09 | 10,360 | 10,400 | 10,180 | 10,180 | -0.97% | 47,900 | 331億7153万 | -4.84% | 175.11 | 10.22 |
08/08 | 10,500 | 10,630 | 10,270 | 10,280 | -1.53% | 68,600 | 334億9738万 | -4.38% | 176.83 | 10.32 |
08/07 | 10,700 | 10,770 | 10,440 | 10,440 | -1.04% | 62,000 | 340億1874万 | -3.24% | 179.59 | 10.48 |
08/06 | 10,580 | 10,700 | 10,360 | 10,550 | -4.09% | 151,900 | 343億7717万 | -2.63% | 181.48 | 10.59 |
08/05 | 11,210 | 11,480 | 10,900 | 11,000 | -2.48% | 131,100 | 358億4350万 | +1.08% | 189.22 | 11.04 |