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 |
---|
2023 | 4/1, 株式分割 1→2 |
2019 |
12/30 | 632 | 636 | 632 | 632 | -0.78% | 21,400 | 86億9252万 | -1.4% | 22.26 | 0.81 |
12/27 | 632 | 642 | 627 | 637 | -0.16% | 48,000 | 87億6129万 | -0.47% | 22.44 | 0.81 |
12/26 | 639 | 641 | 632 | 638 | -0.08% | 32,400 | 87億7505万 | -0.16% | 22.47 | 0.82 |
12/25 | 621 | 639 | 621 | 639 | +2.24% | 41,000 | 87億8192万 | -0.08% | 22.49 | 0.82 |
12/24 | 616 | 626 | 614 | 625 | +0.81% | 29,600 | 85億8937万 | -2.12% | 22 | 0.8 |
12/23 | 627 | 627 | 615 | 620 | -1.59% | 41,200 | 85億2060万 | -2.9% | 21.82 | 0.79 |
12/20 | 639 | 639 | 627 | 630 | -1.41% | 29,400 | 86億5814万 | -1.33% | 22.17 | 0.81 |
12/19 | 641 | 646 | 634 | 639 | -0.78% | 39,600 | 87億8192万 | +0.39% | 22.49 | 0.82 |
12/18 | 646 | 647 | 642 | 644 | -0.16% | 19,600 | 88億5069万 | +1.34% | 22.67 | 0.82 |
12/17 | 650 | 651 | 644 | 645 | -0.69% | 30,400 | 88億6445万 | +1.66% | 22.7 | 0.82 |
12/16 | 643 | 654 | 641 | 649 | +1.33% | 48,000 | 89億2634万 | +2.37% | 22.86 | 0.83 |
12/13 | 640 | 644 | 638 | 641 | +0.47% | 51,400 | 88億943万 | +1.34% | 22.56 | 0.82 |
12/12 | 640 | 642 | 633 | 638 | -0.86% | 47,800 | 87億6817万 | +1.03% | 22.46 | 0.82 |
12/11 | 650 | 652 | 640 | 643 | -2.13% | 62,200 | 88億4382万 | +2.06% | 22.65 | 0.82 |
12/10 | 654 | 663 | 653 | 657 | -0.08% | 24,600 | 90億3637万 | +4.62% | 23.14 | 0.84 |
12/09 | 661 | 668 | 652 | 658 | +0.23% | 43,400 | 90億4325万 | +4.86% | 23.16 | 0.84 |
12/06 | 652 | 661 | 652 | 656 | -0.46% | 38,800 | 90億2262万 | +4.96% | 23.11 | 0.84 |
12/05 | 653 | 662 | 653 | 659 | +1% | 50,200 | 90億6388万 | +5.78% | 23.21 | 0.84 |
12/04 | 650 | 661 | 647 | 653 | -0.53% | 38,400 | 89億7448万 | +5.07% | 22.99 | 0.83 |
12/03 | 650 | 658 | 645 | 656 | +0.77% | 49,000 | 90億2262万 | +5.81% | 23.11 | 0.84 |
12/02 | 639 | 660 | 637 | 651 | +2.84% | 89,200 | 89億5385万 | +5.17% | 22.93 | 0.83 |
11/29 | 625 | 636 | 625 | 633 | +1.28% | 49,800 | 87億628万 | +2.43% | 22.3 | 0.81 |
11/28 | 641 | 642 | 624 | 625 | -1.34% | 37,800 | 85億9625万 | +0.97% | 22.02 | 0.8 |
11/27 | 636 | 639 | 629 | 634 | +1.44% | 21,200 | 87億1315万 | +2.18% | 22.32 | 0.81 |
11/26 | 645 | 645 | 622 | 625 | +0.4% | 44,800 | 85億8937万 | +0.4% | 22 | 0.8 |
11/25 | 615 | 624 | 615 | 622 | +1.55% | 39,200 | 85億5498万 | -0.16% | 21.91 | 0.8 |
11/22 | 617 | 624 | 613 | 613 | -1.21% | 29,800 | 84億2432万 | -1.69% | 21.58 | 0.78 |
11/21 | 628 | 632 | 613 | 620 | -1.35% | 41,200 | 85億2748万 | -0.48% | 21.84 | 0.79 |
11/20 | 623 | 634 | 616 | 629 | +1.7% | 47,400 | 86億4438万 | +1.05% | 22.14 | 0.8 |
11/19 | 610 | 619 | 608 | 618 | +0.9% | 31,400 | 84億9997万 | -0.16% | 21.77 | 0.79 |
11/18 | 600 | 616 | 596 | 613 | +3.55% | 39,600 | 84億2432万 | -0.89% | 21.58 | 0.78 |
11/15 | 574 | 597 | 574 | 592 | -2.07% | 104,600 | 81億3549万 | -3.98% | 20.84 | 0.76 |
11/14 | 617 | 619 | 604 | 604 | -2.5% | 50,200 | 83億741万 | -1.95% | 21.28 | 0.77 |
11/13 | 643 | 643 | 616 | 620 | -2.52% | 66,000 | 85億2060万 | +0.9% | 21.82 | 0.79 |
11/12 | 620 | 653 | 620 | 636 | +3.08% | 93,200 | 87億4066万 | +3.67% | 22.39 | 0.81 |
11/11 | 607 | 624 | 607 | 617 | +2.07% | 64,600 | 84億7934万 | +1.07% | 21.72 | 0.79 |
11/08 | 610 | 622 | 603 | 604 | -0.17% | 71,200 | 83億741万 | -0.82% | 21.28 | 0.77 |
11/07 | 607 | 608 | 598 | 605 | -0.49% | 59,600 | 83億2117万 | -0.66% | 21.31 | 0.77 |
11/06 | 620 | 620 | 606 | 608 | -1.54% | 52,800 | 83億6243万 | 0% | 21.42 | 0.78 |
11/05 | 609 | 628 | 609 | 618 | +0.9% | 72,200 | 84億9309万 | +1.56% | 21.75 | 0.79 |
11/01 | 610 | 612 | 603 | 612 | -0.97% | 86,000 | 84億1744万 | +0.82% | 21.56 | 0.78 |
10/31 | 627 | 631 | 617 | 618 | +0.98% | 67,000 | 84億9997万 | +2.15% | 21.77 | 0.79 |
10/30 | 634 | 634 | 611 | 612 | -3.09% | 72,800 | 84億1744万 | +1.32% | 21.56 | 0.78 |
10/29 | 618 | 635 | 617 | 632 | +1.36% | 104,600 | 86億8565万 | +4.73% | 22.25 | 0.81 |
10/28 | 628 | 636 | 616 | 623 | -0.56% | 112,200 | 85億6874万 | +3.66% | 21.95 | 0.8 |
10/25 | 665 | 671 | 619 | 627 | -5.65% | 346,600 | 86億1688万 | +4.59% | 22.07 | 0.8 |
10/24 | 655 | 688 | 650 | 664 | +2.47% | 245,400 | 91億3265万 | +11.04% | 23.39 | 0.85 |
10/23 | 664 | 670 | 633 | 648 | -2.63% | 187,000 | 89億1259万 | +8.91% | 22.83 | 0.83 |
10/21 | 661 | 714 | 657 | 666 | +1.68% | 375,000 | 91億5328万 | +12.42% | 23.44 | 0.85 |
10/18 | 631 | 657 | 621 | 655 | +3.31% | 293,200 | 90億199万 | +11.12% | 23.06 | 0.84 |
10/17 | 609 | 639 | 609 | 634 | +4.11% | 208,200 | 87億1315万 | +8.11% | 22.32 | 0.81 |
10/16 | 584 | 615 | 583 | 609 | +4.82% | 250,800 | 83億6930万 | +4.02% | 21.44 | 0.78 |
10/15 | 580 | 582 | 569 | 581 | +1.13% | 110,400 | 79億8419万 | -0.43% | 20.45 | 0.74 |
10/11 | 575 | 585 | 573 | 574 | +0.17% | 126,000 | 78億9479万 | -1.54% | 20.22 | 0.73 |
10/10 | 576 | 581 | 573 | 573 | -0.35% | 69,800 | 78億8104万 | -1.55% | 20.18 | 0.73 |
10/09 | 575 | 578 | 572 | 575 | -0.86% | 38,400 | 79億855万 | -1.03% | 20.26 | 0.74 |
10/08 | 575 | 581 | 574 | 580 | +0.87% | 49,800 | 79億7732万 | -0.17% | 20.43 | 0.74 |
10/07 | 572 | 579 | 572 | 575 | 0% | 58,800 | 79億855万 | -1.03% | 20.26 | 0.74 |
10/04 | 566 | 577 | 564 | 575 | +0.97% | 68,400 | 79億855万 | -1.03% | 20.26 | 0.74 |
10/03 | 573 | 578 | 563 | 570 | -3.8% | 187,400 | 78億3290万 | -1.98% | 20.06 | 0.73 |
10/02 | 588 | 593 | 581 | 592 | +0.08% | 45,200 | 81億4236万 | +1.72% | 20.85 | 0.76 |
10/01 | 592 | 596 | 586 | 592 | +0.51% | 66,400 | 81億3549万 | +1.63% | 20.84 | 0.76 |
09/30 | 592 | 598 | 582 | 589 | -1.83% | 53,800 | 80億9422万 | +1.12% | 20.73 | 0.75 |
09/27 | 595 | 612 | 592 | 600 | +0.93% | 71,600 | 82億4552万 | +3.01% | 21.12 | 0.77 |
09/26 | 584 | 599 | 577 | 594 | +1.71% | 79,000 | 81億6987万 | +2.06% | 20.92 | 0.76 |
09/25 | 580 | 586 | 576 | 584 | +0.17% | 37,600 | 80億3233万 | +0.17% | 20.57 | 0.75 |
09/24 | 597 | 603 | 579 | 583 | -1.52% | 77,800 | 80億1858万 | -0.34% | 20.54 | 0.75 |
09/20 | 585 | 602 | 585 | 592 | +1.63% | 91,800 | 81億4236万 | +1.02% | 20.85 | 0.76 |
09/19 | 571 | 589 | 571 | 583 | +2.28% | 60,200 | 80億1170万 | -1.77% | 20.52 | 0.75 |
09/18 | 598 | 601 | 566 | 570 | -5% | 119,600 | 78億3290万 | -6.18% | 20.06 | 0.73 |
09/17 | 591 | 602 | 589 | 600 | +2.57% | 126,400 | 82億4552万 | -3.62% | 21.12 | 0.77 |
09/13 | 583 | 595 | 580 | 585 | +2.1% | 92,400 | 80億3921万 | -7.95% | 20.59 | 0.75 |
09/12 | 588 | 592 | 573 | 573 | -2.97% | 77,200 | 78億7416万 | -11.65% | 20.17 | 0.73 |
09/11 | 600 | 601 | 589 | 590 | -0.51% | 64,800 | 81億1486万 | -10.74% | 20.78 | 0.75 |
09/10 | 584 | 604 | 582 | 593 | +0.51% | 95,200 | 81億5612万 | -12.02% | 20.89 | 0.76 |
09/09 | 572 | 607 | 564 | 590 | +3.15% | 212,600 | 81億1486万 | -14.24% | 20.78 | 0.75 |
09/06 | 571 | 575 | 559 | 572 | +0.18% | 141,400 | 78億6728万 | -18.63% | 20.15 | 0.73 |
09/05 | 563 | 579 | 552 | 571 | +4.29% | 122,400 | 78億5353万 | -20.91% | 20.11 | 0.73 |
09/04 | 556 | 560 | 546 | 548 | -3.18% | 115,200 | 75億3031万 | -26.21% | 19.29 | 0.7 |
09/03 | 565 | 575 | 555 | 566 | -0.35% | 80,200 | 77億7788万 | -25.69% | 19.92 | 0.72 |
09/02 | 575 | 579 | 554 | 568 | -2.83% | 106,200 | 78億539万 | -27.06% | 19.99 | 0.73 |
08/30 | 575 | 591 | 575 | 584 | +3.45% | 111,000 | 80億3233万 | -26.54% | 20.57 | 0.75 |
08/29 | 582 | 585 | 562 | 565 | -3.34% | 93,200 | 77億6413万 | -30.48% | 19.89 | 0.72 |
08/28 | 598 | 598 | 581 | 584 | +0.09% | 102,400 | 80億3233万 | -29.55% | 20.57 | 0.75 |
08/27 | 595 | 600 | 583 | 584 | -1.35% | 95,400 | 80億2545万 | -31.03% | 20.55 | 0.75 |
08/26 | 575 | 593 | 575 | 592 | +1.28% | 126,400 | 81億3549万 | -31.46% | 20.84 | 0.76 |
08/23 | 583 | 590 | 580 | 584 | -0.76% | 105,400 | 80億3233万 | -33.56% | 20.57 | 0.75 |
08/22 | 612 | 612 | 582 | 589 | -2.89% | 202,000 | 80億9422万 | -34.32% | 20.73 | 0.75 |
08/21 | 613 | 620 | 598 | 606 | -2.96% | 158,200 | 83億3492万 | -33.55% | 21.35 | 0.78 |
08/20 | 643 | 644 | 613 | 625 | -1.65% | 215,600 | 85億8937万 | -32.7% | 22 | 0.8 |
08/19 | 613 | 640 | 599 | 635 | +3.25% | 416,000 | 87億3379万 | -32.66% | 22.37 | 0.81 |
08/16 | 672 | 681 | 586 | 615 | -18.16% | 1,660,200 | 84億5871万 | -35.74% | 21.66 | 0.79 |
08/15 | 752 | 752 | 752 | 752 | -21.02% | 31,400 | 103億3613万 | -22.76% | 26.47 | 0.96 |
08/14 | 945 | 956 | 926 | 952 | +2.53% | 113,000 | 130億8693万 | -3.2% | 33.52 | 1.22 |
08/13 | 927 | 938 | 913 | 928 | +0.6% | 63,000 | 127億6371万 | -5.88% | 32.69 | 1.19 |
08/09 | 914 | 928 | 902 | 923 | +1.71% | 40,800 | 126億8806万 | -6.72% | 32.5 | 1.18 |
08/08 | 922 | 922 | 904 | 907 | -0.27% | 21,000 | 124億7487万 | -8.48% | 31.95 | 1.16 |
08/07 | 925 | 927 | 909 | 910 | -1.09% | 50,200 | 125億926万 | -8.5% | 32.04 | 1.16 |
08/06 | 890 | 929 | 876 | 920 | -1.13% | 77,400 | 126億4680万 | -7.87% | 32.39 | 1.18 |
08/05 | 965 | 965 | 900 | 930 | -5.15% | 253,800 | 127億9122万 | -7.09% | 32.76 | 1.19 |