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 | 1,304 | 1,305 | 1,265 | 1,270 | -2.61% | 188,000 | 1676億3529万 | -1.47% | 16.11 | 0.86 |
12/27 | 1,290 | 1,305 | 1,280 | 1,304 | -1.88% | 208,800 | 1721億2317万 | +1.16% | 16.55 | 0.89 |
12/26 | 1,313 | 1,332 | 1,312 | 1,329 | +1.45% | 166,500 | 1754億2308万 | +3.26% | 16.86 | 0.9 |
12/25 | 1,313 | 1,313 | 1,299 | 1,310 | -0.3% | 56,800 | 1729億1515万 | +2.02% | 16.62 | 0.89 |
12/24 | 1,304 | 1,315 | 1,300 | 1,314 | +1.15% | 84,800 | 1734億4313万 | +2.5% | 16.67 | 0.89 |
12/23 | 1,311 | 1,311 | 1,295 | 1,299 | -1.44% | 137,300 | 1714億6319万 | +1.56% | 16.48 | 0.88 |
12/20 | 1,332 | 1,334 | 1,315 | 1,318 | -1.13% | 171,400 | 1739億7112万 | +3.13% | 16.72 | 0.9 |
12/19 | 1,303 | 1,350 | 1,299 | 1,333 | +2.07% | 338,900 | 1759億5106万 | +4.39% | 16.91 | 0.91 |
12/18 | 1,302 | 1,322 | 1,294 | 1,306 | +0.31% | 395,500 | 1723億8716万 | +2.59% | 16.57 | 0.89 |
12/17 | 1,310 | 1,310 | 1,289 | 1,302 | +0.7% | 130,100 | 1718億5918万 | +2.36% | 16.52 | 0.89 |
12/16 | 1,315 | 1,320 | 1,293 | 1,293 | -1.6% | 118,700 | 1706億7121万 | +1.73% | 16.41 | 0.88 |
12/13 | 1,323 | 1,330 | 1,312 | 1,314 | +2.1% | 245,900 | 1734億4313万 | +3.55% | 16.67 | 0.89 |
12/12 | 1,295 | 1,299 | 1,283 | 1,287 | -0.31% | 131,900 | 1698億7923万 | +1.66% | 16.33 | 0.88 |
12/11 | 1,282 | 1,294 | 1,276 | 1,291 | +0.78% | 177,100 | 1704億722万 | +2.06% | 16.38 | 0.88 |
12/10 | 1,287 | 1,293 | 1,281 | 1,281 | -0.23% | 122,100 | 1690億8725万 | +1.43% | 16.25 | 0.87 |
12/09 | 1,288 | 1,295 | 1,275 | 1,284 | +0.86% | 79,700 | 1694億8324万 | +1.82% | 16.29 | 0.87 |
12/06 | 1,269 | 1,275 | 1,262 | 1,273 | +0.32% | 124,500 | 1680億3128万 | +1.19% | 16.15 | 0.87 |
12/05 | 1,263 | 1,271 | 1,255 | 1,269 | +1.2% | 184,300 | 1675億330万 | +1.12% | 16.1 | 0.86 |
12/04 | 1,240 | 1,254 | 1,238 | 1,254 | +0.16% | 175,800 | 1655億2335万 | 0% | 15.91 | 0.85 |
12/03 | 1,250 | 1,260 | 1,242 | 1,252 | -1.8% | 144,300 | 1652億5936万 | -0.16% | 15.89 | 0.85 |
12/02 | 1,259 | 1,279 | 1,256 | 1,275 | +2.33% | 174,200 | 1682億9528万 | +1.76% | 16.18 | 0.87 |
11/29 | 1,262 | 1,263 | 1,241 | 1,246 | -1.27% | 186,400 | 1644億6738万 | -0.4% | 15.81 | 0.85 |
11/28 | 1,280 | 1,282 | 1,254 | 1,262 | -1.56% | 170,200 | 1665億7932万 | +0.96% | 16.01 | 0.86 |
11/27 | 1,274 | 1,289 | 1,274 | 1,282 | +1.26% | 129,500 | 1692億1925万 | +2.72% | 16.27 | 0.87 |
11/26 | 1,291 | 1,291 | 1,263 | 1,266 | -0.39% | 362,900 | 1671億731万 | +1.69% | 16.06 | 0.86 |
11/25 | 1,282 | 1,285 | 1,266 | 1,271 | +0.39% | 153,900 | 1677億6729万 | +2.25% | 16.13 | 0.86 |
11/22 | 1,255 | 1,276 | 1,252 | 1,266 | +1.2% | 212,100 | 1671億731万 | +2.01% | 16.06 | 0.86 |
11/21 | 1,242 | 1,253 | 1,230 | 1,251 | +0.16% | 183,800 | 1651億2737万 | +0.97% | 15.87 | 0.85 |
11/20 | 1,240 | 1,255 | 1,239 | 1,249 | 0% | 131,100 | 1648億6337万 | +0.89% | 15.85 | 0.85 |
11/19 | 1,268 | 1,276 | 1,246 | 1,249 | -2.19% | 141,500 | 1648億6337万 | +1.05% | 15.85 | 0.85 |
11/18 | 1,278 | 1,286 | 1,268 | 1,277 | -0.55% | 192,400 | 1685億5927万 | +3.57% | 16.2 | 0.87 |
11/15 | 1,264 | 1,288 | 1,263 | 1,284 | +2.72% | 176,900 | 1694億8324万 | +4.48% | 16.29 | 0.87 |
11/14 | 1,269 | 1,277 | 1,245 | 1,250 | -2.11% | 278,500 | 1649億9537万 | +2.04% | 15.86 | 0.85 |
11/13 | 1,275 | 1,300 | 1,275 | 1,277 | +1.35% | 373,600 | 1685億5927万 | +4.5% | 16.2 | 0.87 |
11/12 | 1,256 | 1,262 | 1,246 | 1,260 | +0.64% | 138,400 | 1663億1533万 | +3.45% | 15.99 | 0.86 |
11/11 | 1,254 | 1,259 | 1,245 | 1,252 | +0.4% | 161,000 | 1652億5936万 | +2.96% | 15.89 | 0.85 |
11/08 | 1,270 | 1,272 | 1,243 | 1,247 | -0.16% | 237,500 | 1645億9938万 | +2.72% | 15.82 | 0.85 |
11/07 | 1,241 | 1,260 | 1,241 | 1,249 | +0.64% | 189,000 | 1648億6337万 | +2.88% | 15.85 | 0.85 |
11/06 | 1,245 | 1,245 | 1,235 | 1,241 | +0.32% | 165,400 | 1638億740万 | +2.39% | 15.75 | 0.84 |
11/05 | 1,226 | 1,240 | 1,216 | 1,237 | +2.49% | 241,100 | 1632億7942万 | +2.06% | 15.7 | 0.84 |
11/01 | 1,194 | 1,210 | 1,181 | 1,207 | -0.49% | 180,300 | 1593億1953万 | -0.41% | 15.32 | 0.82 |
10/31 | 1,237 | 1,239 | 1,208 | 1,213 | -2.41% | 261,400 | 1601億1151万 | +0.08% | 15.39 | 0.83 |
10/30 | 1,237 | 1,244 | 1,226 | 1,243 | +0.4% | 241,500 | 1640億7139万 | +2.56% | 15.77 | 0.85 |
10/29 | 1,241 | 1,249 | 1,233 | 1,238 | +0.9% | 159,700 | 1634億1141万 | +2.31% | 15.71 | 0.84 |
10/28 | 1,229 | 1,231 | 1,210 | 1,227 | -0.08% | 151,100 | 1619億5945万 | +1.66% | 15.57 | 0.83 |
10/25 | 1,231 | 1,234 | 1,210 | 1,228 | +0.33% | 176,300 | 1620億9145万 | +1.82% | 15.58 | 0.84 |
10/24 | 1,234 | 1,234 | 1,220 | 1,224 | +0.33% | 155,300 | 1615億6346万 | +1.58% | 15.53 | 0.83 |
10/23 | 1,214 | 1,220 | 1,194 | 1,220 | +1.16% | 171,800 | 1610億3548万 | +1.41% | 15.48 | 0.83 |
10/21 | 1,219 | 1,223 | 1,206 | 1,206 | -0.66% | 95,400 | 1591億8753万 | +0.42% | 15.3 | 0.82 |
10/18 | 1,220 | 1,230 | 1,212 | 1,214 | -0.41% | 149,900 | 1602億4350万 | +1.25% | 15.4 | 0.83 |
10/17 | 1,226 | 1,226 | 1,208 | 1,219 | -0.49% | 183,600 | 1609億348万 | +2.09% | 15.47 | 0.83 |
10/16 | 1,233 | 1,251 | 1,218 | 1,225 | +0.99% | 220,600 | 1616億9546万 | +3.03% | 15.54 | 0.83 |
10/15 | 1,225 | 1,227 | 1,208 | 1,213 | +1.42% | 186,300 | 1601億1151万 | +2.62% | 15.39 | 0.83 |
10/11 | 1,191 | 1,201 | 1,184 | 1,196 | +1.53% | 145,700 | 1578億6757万 | +1.79% | 15.18 | 0.81 |
10/10 | 1,183 | 1,184 | 1,159 | 1,178 | -0.25% | 159,200 | 1554億9164万 | +0.86% | 14.95 | 0.8 |
10/09 | 1,169 | 1,181 | 1,168 | 1,181 | +0.17% | 127,200 | 1558億8762万 | +1.55% | 14.99 | 0.8 |
10/08 | 1,182 | 1,187 | 1,171 | 1,179 | +0.51% | 197,000 | 1556億2363万 | +1.99% | 14.96 | 0.8 |
10/07 | 1,184 | 1,185 | 1,166 | 1,173 | -1.1% | 198,400 | 1548億3165万 | +1.91% | 14.88 | 0.8 |
10/04 | 1,181 | 1,187 | 1,164 | 1,186 | -0.59% | 218,600 | 1565億4761万 | +3.67% | 15.05 | 0.81 |
10/03 | 1,186 | 1,197 | 1,176 | 1,193 | -2.53% | 227,100 | 1574億7158万 | +4.93% | 15.14 | 0.81 |
10/02 | 1,207 | 1,224 | 1,207 | 1,224 | -0.16% | 250,900 | 1615億6346万 | +8.22% | 15.53 | 0.83 |
10/01 | 1,221 | 1,238 | 1,220 | 1,226 | +0.82% | 183,200 | 1618億2746万 | +9.27% | 15.56 | 0.83 |
09/30 | 1,217 | 1,233 | 1,208 | 1,216 | -0.82% | 303,900 | 1605億749万 | +9.16% | 15.43 | 0.83 |
09/27 | 1,244 | 1,246 | 1,211 | 1,226 | -2.39% | 249,000 | 1618億2746万 | +10.65% | 15.56 | 0.83 |
09/26 | 1,238 | 1,271 | 1,238 | 1,256 | +3.97% | 634,200 | 1657億8735万 | +14.08% | 15.94 | 0.85 |
09/25 | 1,189 | 1,210 | 1,186 | 1,208 | +0.58% | 264,800 | 1594億5152万 | +10.52% | 15.33 | 0.82 |
09/24 | 1,191 | 1,212 | 1,189 | 1,201 | +1.61% | 162,500 | 1585億2755万 | +10.49% | 15.24 | 0.82 |
09/20 | 1,196 | 1,196 | 1,176 | 1,182 | -0.25% | 280,100 | 1560億1962万 | +9.34% | 15 | 0.8 |
09/19 | 1,199 | 1,201 | 1,180 | 1,185 | -0.34% | 209,400 | 1564億1561万 | +10.13% | 15.04 | 0.81 |
09/18 | 1,193 | 1,195 | 1,180 | 1,189 | -0.34% | 243,300 | 1569億4359万 | +11.12% | 15.09 | 0.81 |
09/17 | 1,190 | 1,200 | 1,180 | 1,193 | -0.17% | 248,900 | 1574億7158万 | +12.12% | 15.14 | 0.81 |
09/13 | 1,191 | 1,202 | 1,173 | 1,195 | +2.05% | 523,200 | 1577億3557万 | +13.06% | 15.16 | 0.81 |
09/12 | 1,155 | 1,181 | 1,152 | 1,171 | +3.17% | 345,900 | 1545億6766万 | +11.52% | 14.86 | 0.8 |
09/11 | 1,125 | 1,136 | 1,118 | 1,135 | +2.16% | 254,300 | 1498億1579万 | +8.72% | 14.4 | 0.77 |
09/10 | 1,087 | 1,115 | 1,087 | 1,111 | +3.25% | 277,700 | 1466億4788万 | +6.93% | 14.1 | 0.76 |
09/09 | 1,057 | 1,077 | 1,056 | 1,076 | +2.57% | 167,300 | 1420億2801万 | +3.86% | 13.65 | 0.73 |
09/06 | 1,061 | 1,065 | 1,049 | 1,049 | -0.38% | 132,300 | 1384億6411万 | +1.35% | 13.31 | 0.71 |
09/05 | 1,040 | 1,061 | 1,035 | 1,053 | +2.83% | 188,200 | 1389億9210万 | +1.45% | 13.36 | 0.72 |
09/04 | 1,034 | 1,035 | 1,023 | 1,024 | -1.54% | 81,800 | 1351億6421万 | -1.63% | 12.99 | 0.7 |
09/03 | 1,022 | 1,048 | 1,020 | 1,040 | +1.86% | 99,100 | 1372億7615万 | -0.67% | 13.2 | 0.71 |
09/02 | 1,032 | 1,037 | 1,019 | 1,021 | -1.64% | 98,700 | 1347億6822万 | -2.95% | 12.96 | 0.69 |
08/30 | 1,023 | 1,041 | 1,015 | 1,038 | +2.77% | 212,500 | 1370億1215万 | -1.89% | 13.17 | 0.71 |
08/29 | 1,012 | 1,016 | 994 | 1,010 | -0.2% | 129,700 | 1333億1626万 | -5.08% | 12.82 | 0.69 |
08/28 | 1,025 | 1,026 | 1,007 | 1,012 | -1.17% | 142,800 | 1335億8025万 | -5.51% | 12.84 | 0.69 |
08/27 | 1,025 | 1,031 | 1,021 | 1,024 | +1.29% | 102,900 | 1351億6421万 | -4.92% | 12.99 | 0.7 |
08/26 | 1,006 | 1,013 | 999 | 1,011 | -2.41% | 207,400 | 1334億4825万 | -6.65% | 12.83 | 0.69 |
08/23 | 1,050 | 1,055 | 1,032 | 1,036 | -0.86% | 131,600 | 1367億4816万 | -4.87% | 13.15 | 0.7 |
08/22 | 1,066 | 1,067 | 1,039 | 1,045 | -0.85% | 150,300 | 1379億3613万 | -4.39% | 13.26 | 0.71 |
08/21 | 1,042 | 1,060 | 1,042 | 1,054 | -1.03% | 127,700 | 1391億2409万 | -4.09% | 13.37 | 0.72 |
08/20 | 1,055 | 1,067 | 1,055 | 1,065 | +0.66% | 107,300 | 1405億7605万 | -3.53% | 13.51 | 0.72 |
08/19 | 1,064 | 1,065 | 1,055 | 1,058 | +0.38% | 86,100 | 1396億5208万 | -4.6% | 13.42 | 0.72 |
08/16 | 1,036 | 1,059 | 1,036 | 1,054 | +0.86% | 164,000 | 1391億2409万 | -5.3% | 13.37 | 0.72 |
08/15 | 1,024 | 1,053 | 1,020 | 1,045 | -0.48% | 182,200 | 1379億3613万 | -6.45% | 13.26 | 0.71 |
08/14 | 1,050 | 1,061 | 1,042 | 1,050 | +2.24% | 188,700 | 1385億9611万 | -6.42% | 13.32 | 0.71 |
08/13 | 1,012 | 1,032 | 1,007 | 1,027 | -0.39% | 249,400 | 1355億6019万 | -8.95% | 13.03 | 0.7 |
08/09 | 1,039 | 1,041 | 1,024 | 1,031 | +1.18% | 192,200 | 1360億8818万 | -9.24% | 13.08 | 0.7 |
08/08 | 1,000 | 1,035 | 996 | 1,019 | +1.49% | 229,800 | 1345億422万 | -10.85% | 12.93 | 0.69 |
08/07 | 998 | 1,015 | 994 | 1,004 | -1.18% | 220,900 | 1325億2428万 | -12.7% | 12.74 | 0.68 |
08/06 | 995 | 1,018 | 989 | 1,016 | -1.36% | 221,900 | 1341億823万 | -12.19% | 12.89 | 0.69 |
08/05 | 1,055 | 1,055 | 1,017 | 1,030 | -3.29% | 244,600 | 1359億5618万 | -11.44% | 13.07 | 0.7 |