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 | 2,938 | 2,938 | 2,889 | 2,899 | -1.9% | 2,048,600 | 4340億1303万 | -2.32% | 5.79 | 0.85 |
| 12/27 | 2,950 | 2,970 | 2,930 | 2,955 | -2.31% | 2,194,900 | 4423億9686万 | -0.67% | 5.9 | 0.86 |
| 12/26 | 2,990 | 3,035 | 2,983 | 3,025 | +0.87% | 1,888,900 | 4528億7665万 | +1.54% | 6.04 | 0.88 |
| 12/25 | 3,015 | 3,015 | 2,983 | 2,999 | -0.53% | 1,199,600 | 4489億8416万 | +0.67% | 5.99 | 0.88 |
| 12/24 | 3,020 | 3,035 | 3,000 | 3,015 | +0.17% | 1,245,300 | 4513億7954万 | +1.11% | 6.02 | 0.88 |
| 12/23 | 2,997 | 3,020 | 2,973 | 3,010 | +1.18% | 1,899,200 | 4506億3098万 | +0.77% | 6.01 | 0.88 |
| 12/20 | 2,945 | 2,990 | 2,936 | 2,975 | +1.19% | 2,961,100 | 4453億9109万 | -0.57% | 5.94 | 0.87 |
| 12/19 | 2,908 | 2,995 | 2,888 | 2,940 | -2.65% | 8,296,500 | 4401億5119万 | -2.03% | 5.87 | 0.86 |
| 12/18 | 3,040 | 3,060 | 2,998 | 3,020 | -0.66% | 2,034,500 | 4521億2810万 | +0.3% | 6.03 | 0.88 |
| 12/17 | 3,030 | 3,060 | 3,025 | 3,040 | +1.16% | 1,565,500 | 4551億2232万 | +0.56% | 6.07 | 0.89 |
| 12/16 | 2,999 | 3,025 | 2,999 | 3,005 | +0.17% | 1,018,300 | 4498億8243万 | -0.92% | 6 | 0.88 |
| 12/13 | 3,020 | 3,040 | 2,988 | 3,000 | +1.15% | 2,916,700 | 4491億3387万 | -1.28% | 5.99 | 0.88 |
| 12/12 | 2,985 | 2,997 | 2,961 | 2,966 | -0.37% | 1,301,100 | 4440億4369万 | -2.66% | 5.92 | 0.87 |
| 12/11 | 2,998 | 3,005 | 2,966 | 2,977 | -0.6% | 1,793,000 | 4456億9051万 | -2.52% | 5.94 | 0.87 |
| 12/10 | 2,982 | 3,010 | 2,973 | 2,995 | +0.27% | 1,552,000 | 4483億8531万 | -2.16% | 5.98 | 0.87 |
| 12/09 | 2,986 | 3,005 | 2,980 | 2,987 | +1.15% | 2,140,600 | 4471億8762万 | -2.54% | 5.96 | 0.87 |
| 12/06 | 2,945 | 2,980 | 2,942 | 2,953 | +0.61% | 2,425,200 | 4420億9744万 | -3.72% | 5.89 | 0.86 |
| 12/05 | 2,939 | 2,952 | 2,921 | 2,935 | +0.62% | 1,839,000 | 4394億264万 | -4.46% | 5.86 | 0.86 |
| 12/04 | 2,921 | 2,936 | 2,893 | 2,917 | -1.55% | 3,222,900 | 4367億783万 | -5.17% | 5.82 | 0.85 |
| 12/03 | 2,937 | 2,963 | 2,919 | 2,963 | -0.07% | 1,779,300 | 4435億9455万 | -3.89% | 5.91 | 0.87 |
| 12/02 | 2,924 | 2,985 | 2,924 | 2,965 | +1.44% | 2,641,000 | 4438億9398万 | -3.95% | 5.92 | 0.87 |
| 11/29 | 2,950 | 2,954 | 2,921 | 2,923 | +0.14% | 2,973,900 | 4376億610万 | -5.4% | 5.83 | 0.85 |
| 11/28 | 2,938 | 2,976 | 2,913 | 2,919 | +0.03% | 2,927,100 | 4370億726万 | -5.66% | 5.83 | 0.85 |
| 11/27 | 2,900 | 2,932 | 2,873 | 2,918 | +0.62% | 5,105,500 | 4368億5755万 | -5.75% | 5.82 | 0.85 |
| 11/26 | 2,845 | 2,978 | 2,818 | 2,900 | -6% | 12,529,600 | 4341億6274万 | -6.33% | 5.79 | 0.85 |
| 11/25 | 3,075 | 3,130 | 3,070 | 3,085 | +1.65% | 1,317,500 | 4618億5933万 | -0.45% | 6.16 | 0.9 |
| 11/22 | 3,010 | 3,070 | 3,000 | 3,035 | +0.17% | 1,534,400 | 4543億7377万 | -1.88% | 6.06 | 0.89 |
| 11/21 | 3,040 | 3,065 | 3,005 | 3,030 | -1.46% | 1,653,200 | 4536億2521万 | -1.91% | 6.05 | 0.89 |
| 11/20 | 3,085 | 3,115 | 3,060 | 3,075 | -1.91% | 1,808,600 | 4603億6222万 | -0.32% | 6.14 | 0.9 |
| 11/19 | 3,130 | 3,150 | 3,080 | 3,135 | -0.16% | 1,525,600 | 4693億4490万 | +1.88% | 6.26 | 0.92 |
| 11/18 | 3,200 | 3,200 | 3,130 | 3,140 | -1.72% | 1,583,200 | 4700億9345万 | +2.48% | 6.27 | 0.92 |
| 11/15 | 3,175 | 3,210 | 3,130 | 3,195 | -0.16% | 1,832,100 | 4783億2757万 | +4.82% | 6.38 | 0.93 |
| 11/14 | 3,285 | 3,285 | 3,200 | 3,200 | -3.18% | 2,736,900 | 4790億7613万 | +5.51% | 6.39 | 0.93 |
| 11/13 | 3,285 | 3,320 | 3,245 | 3,305 | +0.46% | 2,440,300 | 4947億9582万 | +9.65% | 6.6 | 0.97 |
| 11/12 | 3,180 | 3,290 | 3,175 | 3,290 | +3.79% | 2,813,600 | 4925億5015万 | +9.92% | 6.57 | 0.96 |
| 11/11 | 3,235 | 3,240 | 3,160 | 3,170 | -0.94% | 1,504,100 | 4745億8479万 | +6.7% | 6.33 | 0.93 |
| 11/08 | 3,180 | 3,240 | 3,175 | 3,200 | +2.07% | 2,740,000 | 4790億7613万 | +8.22% | 6.39 | 0.93 |
| 11/07 | 3,005 | 3,145 | 3,000 | 3,135 | -0.32% | 3,264,100 | 4693億4490万 | +6.49% | 6.26 | 0.92 |
| 11/06 | 3,145 | 3,165 | 3,120 | 3,145 | +1.13% | 2,117,000 | 4708億4201万 | +7.26% | 6.28 | 0.92 |
| 11/05 | 3,100 | 3,140 | 3,085 | 3,110 | +2.64% | 2,135,800 | 4656億211万 | +6.47% | 6.21 | 0.91 |
| 11/01 | 3,010 | 3,030 | 2,990 | 3,030 | -1.46% | 1,420,900 | 4536億2521万 | +4.05% | 6.05 | 0.89 |
| 10/31 | 3,050 | 3,085 | 3,025 | 3,075 | +0.82% | 1,631,100 | 4603億6222万 | +5.85% | 6.14 | 0.9 |
| 10/30 | 3,090 | 3,090 | 3,020 | 3,050 | -0.97% | 1,932,100 | 4566億1944万 | +5.21% | 6.09 | 0.89 |
| 10/29 | 3,110 | 3,120 | 3,060 | 3,080 | +0.49% | 1,668,200 | 4611億1077万 | +6.39% | 6.15 | 0.9 |
| 10/28 | 3,090 | 3,130 | 3,055 | 3,065 | +0.66% | 1,684,000 | 4588億6510万 | +6.02% | 6.12 | 0.9 |
| 10/25 | 3,030 | 3,070 | 3,030 | 3,045 | +0.66% | 2,216,100 | 4558億7088万 | +5.33% | 6.08 | 0.89 |
| 10/24 | 2,993 | 3,030 | 2,987 | 3,025 | +1.82% | 1,938,800 | 4528億7665万 | +4.6% | 6.04 | 0.88 |
| 10/23 | 2,956 | 2,982 | 2,920 | 2,971 | +2.03% | 2,682,400 | 4447億9224万 | +2.66% | 5.93 | 0.87 |
| 10/21 | 2,950 | 2,968 | 2,912 | 2,912 | -2.12% | 2,419,300 | 4359億5928万 | +0.48% | 5.81 | 0.85 |
| 10/18 | 2,950 | 3,010 | 2,949 | 2,975 | +1.16% | 2,006,600 | 4453億9109万 | +2.41% | 5.94 | 0.87 |
| 10/17 | 2,913 | 2,957 | 2,883 | 2,941 | +0.62% | 1,540,900 | 4403億90万 | +1.2% | 5.87 | 0.86 |
| 10/16 | 2,972 | 3,005 | 2,900 | 2,923 | +0.03% | 2,077,400 | 4376億610万 | +0.72% | 5.83 | 0.85 |
| 10/15 | 2,976 | 3,010 | 2,920 | 2,922 | +1.53% | 2,442,300 | 4374億5639万 | +0.86% | 5.83 | 0.85 |
| 10/11 | 2,830 | 2,880 | 2,808 | 2,878 | +2.24% | 1,987,900 | 4308億6909万 | -0.48% | 5.74 | 0.84 |
| 10/10 | 2,772 | 2,818 | 2,757 | 2,815 | +2.21% | 2,091,500 | 4214億3728万 | -2.43% | 5.62 | 0.82 |
| 10/09 | 2,743 | 2,760 | 2,737 | 2,754 | -1.57% | 1,708,100 | 4123億489万 | -4.47% | 5.5 | 0.8 |
| 10/08 | 2,766 | 2,819 | 2,766 | 2,798 | +1.86% | 1,704,900 | 4188億9219万 | -2.88% | 5.58 | 0.82 |
| 10/07 | 2,760 | 2,767 | 2,723 | 2,747 | -0.4% | 1,899,200 | 4112億5691万 | -4.58% | 5.48 | 0.8 |
| 10/04 | 2,758 | 2,760 | 2,737 | 2,758 | 0% | 1,195,900 | 4129億374万 | -4.1% | 5.51 | 0.81 |
| 10/03 | 2,741 | 2,765 | 2,730 | 2,758 | -2.2% | 2,540,900 | 4129億374万 | -3.94% | 5.51 | 0.81 |
| 10/02 | 2,808 | 2,824 | 2,789 | 2,820 | -1.95% | 3,274,900 | 4221億8584万 | -1.61% | 5.63 | 0.82 |
| 10/01 | 2,845 | 2,881 | 2,819 | 2,876 | +1.81% | 2,700,400 | 4305億6967万 | +0.74% | 5.74 | 0.84 |
| 09/30 | 2,856 | 2,863 | 2,820 | 2,825 | -1.46% | 2,098,700 | 4229億3439万 | -0.74% | 5.64 | 0.83 |
| 09/27 | 2,882 | 2,912 | 2,838 | 2,867 | -0.97% | 1,832,500 | 4292億2227万 | +0.99% | 5.72 | 0.84 |
| 09/26 | 2,897 | 2,973 | 2,888 | 2,895 | +1.9% | 2,376,000 | 4334億1419万 | +2.26% | 5.78 | 0.85 |
| 09/25 | 2,898 | 2,899 | 2,820 | 2,841 | -3.27% | 2,476,900 | 4253億2978万 | +0.6% | 5.67 | 0.83 |
| 09/24 | 2,945 | 2,978 | 2,928 | 2,937 | -0.07% | 1,496,500 | 4397億206万 | +4.15% | 5.86 | 0.86 |
| 09/20 | 2,998 | 3,000 | 2,907 | 2,939 | -1.77% | 2,757,200 | 4400億148万 | +4.59% | 5.87 | 0.86 |
| 09/19 | 3,080 | 3,095 | 2,991 | 2,992 | -2.54% | 1,838,900 | 4479億3618万 | +6.82% | 5.97 | 0.87 |
| 09/18 | 3,060 | 3,085 | 3,045 | 3,070 | +0.33% | 1,223,500 | 4596億1366万 | +9.96% | 6.13 | 0.9 |
| 09/17 | 3,105 | 3,110 | 3,035 | 3,060 | -0.65% | 1,340,700 | 4581億1655万 | +10.11% | 6.11 | 0.89 |
| 09/13 | 3,065 | 3,085 | 3,025 | 3,080 | +0.16% | 1,740,500 | 4611億1077万 | +11.35% | 6.15 | 0.9 |
| 09/12 | 3,135 | 3,175 | 3,070 | 3,075 | -0.16% | 2,241,400 | 4603億6222万 | +11.74% | 6.14 | 0.9 |
| 09/11 | 3,060 | 3,110 | 3,045 | 3,080 | +3.08% | 3,226,800 | 4611億1077万 | +12.57% | 6.15 | 0.9 |
| 09/10 | 2,887 | 2,993 | 2,882 | 2,988 | +5.03% | 2,982,900 | 4473億3734万 | +9.93% | 5.96 | 0.87 |
| 09/09 | 2,822 | 2,859 | 2,814 | 2,845 | +1.28% | 1,630,300 | 4259億2862万 | +5.21% | 5.68 | 0.83 |
| 09/06 | 2,831 | 2,853 | 2,798 | 2,809 | +0.93% | 1,984,400 | 4205億3901万 | +4% | 5.61 | 0.82 |
| 09/05 | 2,749 | 2,818 | 2,748 | 2,783 | +2.35% | 2,046,100 | 4166億4652万 | +2.92% | 5.56 | 0.81 |
| 09/04 | 2,727 | 2,731 | 2,681 | 2,719 | -1.41% | 1,570,700 | 4070億6500万 | +0.3% | 5.43 | 0.79 |
| 09/03 | 2,712 | 2,782 | 2,712 | 2,758 | +1.7% | 1,358,900 | 4129億374万 | +1.36% | 5.51 | 0.81 |
| 09/02 | 2,740 | 2,741 | 2,678 | 2,712 | -1.09% | 1,332,100 | 4060億1702万 | -0.62% | 5.41 | 0.79 |
| 08/30 | 2,705 | 2,763 | 2,698 | 2,742 | +2.77% | 2,017,300 | 4105億836万 | +0.07% | 5.47 | 0.8 |
| 08/29 | 2,646 | 2,674 | 2,623 | 2,668 | +1.37% | 1,420,300 | 3994億2972万 | -3.02% | 5.33 | 0.78 |
| 08/28 | 2,601 | 2,653 | 2,596 | 2,632 | +0.23% | 915,100 | 3940億4012万 | -4.74% | 5.25 | 0.77 |
| 08/27 | 2,602 | 2,649 | 2,598 | 2,626 | +2.9% | 1,909,800 | 3931億4185万 | -5.4% | 5.24 | 0.77 |
| 08/26 | 2,551 | 2,564 | 2,526 | 2,552 | -3.73% | 2,134,300 | 3820億6321万 | -8.43% | 5.09 | 0.75 |
| 08/23 | 2,643 | 2,669 | 2,634 | 2,651 | -0.23% | 1,076,600 | 3968億8463万 | -5.39% | 5.29 | 0.77 |
| 08/22 | 2,662 | 2,691 | 2,644 | 2,657 | -0.19% | 1,132,100 | 3977億8290万 | -5.55% | 5.3 | 0.78 |
| 08/21 | 2,681 | 2,706 | 2,660 | 2,662 | -2.63% | 1,393,800 | 3985億3145万 | -5.87% | 5.31 | 0.78 |
| 08/20 | 2,725 | 2,747 | 2,711 | 2,734 | +0.51% | 1,105,200 | 4093億1067万 | -3.77% | 5.46 | 0.8 |
| 08/19 | 2,712 | 2,770 | 2,699 | 2,720 | +1.3% | 1,797,100 | 4072億1471万 | -4.59% | 5.43 | 0.79 |
| 08/16 | 2,682 | 2,710 | 2,668 | 2,685 | -1.07% | 1,884,200 | 4019億7481万 | -6.18% | 5.36 | 0.78 |
| 08/15 | 2,670 | 2,722 | 2,629 | 2,714 | -2.2% | 2,091,900 | 4063億1644万 | -5.53% | 5.42 | 0.79 |
| 08/14 | 2,776 | 2,792 | 2,747 | 2,775 | +1.31% | 1,894,600 | 4154億4883万 | -3.85% | 5.54 | 0.81 |
| 08/13 | 2,705 | 2,741 | 2,654 | 2,739 | -0.36% | 2,236,500 | 4100億5922万 | -5.49% | 5.47 | 0.8 |
| 08/09 | 2,735 | 2,798 | 2,707 | 2,749 | +0.92% | 2,610,900 | 4115億5634万 | -5.66% | 5.49 | 0.8 |
| 08/08 | 2,630 | 2,729 | 2,618 | 2,724 | +1.64% | 4,010,600 | 4078億1355万 | -6.97% | 5.44 | 0.8 |
| 08/07 | 2,701 | 2,740 | 2,640 | 2,680 | +2.29% | 3,887,300 | 4012億2626万 | -8.94% | 5.35 | 0.78 |
| 08/06 | 2,523 | 2,630 | 2,510 | 2,620 | -1.06% | 3,485,800 | 3922億4358万 | -11.55% | 5.23 | 0.77 |
| 08/05 | 2,696 | 2,698 | 2,612 | 2,648 | -4.16% | 2,833,500 | 3964億3550万 | -11.29% | 5.29 | 0.77 |
