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 | 978 | 978 | 956 | 963 | -1.53% | 28,100 | 119億4967万 | -4.27% | 14.81 | 1.62 |
12/27 | 999 | 999 | 976 | 978 | -3.07% | 124,400 | 121億3580万 | -2.88% | 15.04 | 1.64 |
12/26 | 1,005 | 1,009 | 999 | 1,009 | +0.4% | 124,800 | 125億2047万 | 0% | 15.52 | 1.7 |
12/25 | 1,000 | 1,005 | 999 | 1,005 | +0.4% | 25,200 | 124億7084万 | -0.5% | 15.45 | 1.69 |
12/24 | 1,004 | 1,008 | 998 | 1,001 | +0.1% | 21,400 | 124億2120万 | -0.99% | 15.39 | 1.68 |
12/23 | 1,007 | 1,009 | 998 | 1,000 | -0.89% | 34,400 | 124億880万 | -1.19% | 15.38 | 1.68 |
12/20 | 1,012 | 1,012 | 1,005 | 1,009 | -0.39% | 30,700 | 125億2047万 | -0.3% | 15.52 | 1.7 |
12/19 | 1,007 | 1,013 | 1,003 | 1,013 | +0.5% | 53,300 | 125億7011万 | +0.1% | 15.58 | 1.7 |
12/18 | 1,009 | 1,015 | 1,000 | 1,008 | +0.2% | 52,900 | 125億807万 | -0.3% | 15.5 | 1.69 |
12/17 | 1,012 | 1,012 | 997 | 1,006 | -0.2% | 42,100 | 124億8325万 | -0.4% | 15.47 | 1.69 |
12/16 | 1,028 | 1,029 | 1,006 | 1,008 | -1.66% | 27,900 | 125億807万 | -0.1% | 15.5 | 1.69 |
12/13 | 1,027 | 1,040 | 1,023 | 1,025 | +1.49% | 46,800 | 127億1902万 | +1.89% | 15.76 | 1.72 |
12/12 | 1,008 | 1,020 | 1,008 | 1,010 | +0.2% | 28,500 | 125億3288万 | +0.6% | 15.53 | 1.7 |
12/11 | 1,006 | 1,008 | 1,004 | 1,008 | +0.2% | 10,600 | 125億807万 | +0.7% | 15.5 | 1.69 |
12/10 | 1,017 | 1,017 | 1,006 | 1,006 | -0.49% | 23,900 | 124億8325万 | +0.7% | 15.47 | 1.69 |
12/09 | 1,022 | 1,022 | 1,009 | 1,011 | -0.3% | 40,100 | 125億4529万 | +1.4% | 15.55 | 1.7 |
12/06 | 1,039 | 1,042 | 1,011 | 1,014 | -1.74% | 45,800 | 125億8252万 | +2.01% | 15.59 | 1.7 |
12/05 | 1,045 | 1,045 | 1,023 | 1,032 | -0.39% | 26,900 | 128億588万 | +4.03% | 15.87 | 1.73 |
12/04 | 1,007 | 1,040 | 1,001 | 1,036 | +2.68% | 39,900 | 128億5551万 | +4.86% | 15.93 | 1.74 |
12/03 | 994 | 1,010 | 994 | 1,009 | +1% | 41,600 | 125億2047万 | +2.54% | 15.52 | 1.7 |
12/02 | 1,000 | 1,005 | 997 | 999 | -0.3% | 57,300 | 123億9639万 | +1.83% | 15.36 | 1.68 |
11/29 | 1,004 | 1,015 | 998 | 1,002 | +0.3% | 20,600 | 124億3361万 | +2.56% | 15.41 | 1.68 |
11/28 | 1,001 | 1,006 | 994 | 999 | -0.4% | 15,500 | 123億9639万 | +2.67% | 15.36 | 1.68 |
11/27 | 1,001 | 1,010 | 995 | 1,003 | +1.62% | 27,300 | 124億4602万 | +3.51% | 15.42 | 1.69 |
11/26 | 1,012 | 1,013 | 987 | 987 | -1.79% | 23,800 | 122億4748万 | +2.39% | 15.18 | 1.66 |
11/25 | 1,013 | 1,025 | 1,002 | 1,005 | -0.79% | 22,600 | 124億7084万 | +4.8% | 15.45 | 1.69 |
11/22 | 1,030 | 1,047 | 1,011 | 1,013 | -3.06% | 33,900 | 125億7011万 | +6.41% | 15.58 | 1.7 |
11/21 | 1,030 | 1,045 | 1,003 | 1,045 | +1.46% | 23,300 | 129億6719万 | +10.35% | 16.07 | 1.76 |
11/20 | 1,030 | 1,054 | 1,023 | 1,030 | +0.68% | 30,200 | 127億8106万 | +9.57% | 15.84 | 1.73 |
11/19 | 1,009 | 1,025 | 999 | 1,023 | +1.99% | 26,500 | 126億9420万 | +9.65% | 15.73 | 1.72 |
11/18 | 1,003 | 1,009 | 999 | 1,003 | +0.2% | 12,300 | 124億4602万 | +8.32% | 15.42 | 1.69 |
11/15 | 979 | 1,006 | 979 | 1,001 | +2.14% | 26,600 | 124億2120万 | +8.8% | 15.39 | 1.68 |
11/14 | 1,001 | 1,001 | 980 | 980 | -2.1% | 19,800 | 121億6062万 | +7.22% | 15.07 | 1.65 |
11/13 | 971 | 1,012 | 971 | 1,001 | +3.41% | 35,900 | 124億2120万 | +10.12% | 15.39 | 1.68 |
11/12 | 950 | 968 | 950 | 968 | +1.79% | 16,500 | 120億1171万 | +7.32% | 14.89 | 1.63 |
11/11 | 961 | 969 | 950 | 951 | -0.52% | 20,900 | 118億76万 | +6.14% | 14.62 | 1.6 |
11/08 | 952 | 959 | 948 | 956 | +0.42% | 48,800 | 118億6281万 | +7.3% | 14.7 | 1.61 |
11/07 | 952 | 957 | 949 | 952 | +0.42% | 12,300 | 118億1317万 | +7.45% | 14.64 | 1.6 |
11/06 | 968 | 973 | 941 | 948 | -1.66% | 26,400 | 117億6354万 | +7.73% | 14.58 | 1.59 |
11/05 | 950 | 968 | 950 | 964 | +3.1% | 19,100 | 119億6208万 | +10.17% | 14.82 | 1.62 |
11/01 | 946 | 946 | 935 | 935 | -1.89% | 17,900 | 116億222万 | +7.59% | 14.38 | 1.57 |
10/31 | 942 | 963 | 935 | 953 | +1.17% | 26,100 | 118億2558万 | +10.3% | 14.65 | 1.6 |
10/30 | 940 | 942 | 932 | 942 | +0.43% | 21,000 | 116億8908万 | +9.79% | 14.49 | 1.58 |
10/29 | 923 | 938 | 920 | 938 | +1.96% | 16,600 | 116億3945万 | +9.96% | 14.42 | 1.58 |
10/28 | 912 | 920 | 911 | 920 | +1.1% | 12,000 | 114億1609万 | +8.49% | 14.15 | 1.55 |
10/25 | 905 | 910 | 902 | 910 | +0.78% | 11,200 | 112億9200万 | +7.95% | 13.99 | 1.53 |
10/24 | 899 | 903 | 895 | 903 | +0.67% | 10,700 | 112億514万 | +7.76% | 13.89 | 1.52 |
10/23 | 884 | 899 | 881 | 897 | +1.47% | 18,300 | 111億3069万 | +7.55% | 13.79 | 1.51 |
10/21 | 869 | 887 | 861 | 884 | +3.39% | 21,600 | 109億6937万 | +6.51% | 13.59 | 1.49 |
10/18 | 840 | 855 | 840 | 855 | +1.79% | 8,000 | 106億952万 | +3.39% | 13.15 | 1.44 |
10/17 | 863 | 868 | 840 | 840 | -2.89% | 19,500 | 104億2339万 | +2.07% | 12.92 | 1.41 |
10/16 | 880 | 891 | 863 | 865 | -1.37% | 26,800 | 107億3361万 | +5.49% | 13.3 | 1.45 |
10/15 | 860 | 879 | 859 | 877 | +2.69% | 21,000 | 108億8251万 | +7.61% | 13.49 | 1.47 |
10/11 | 856 | 857 | 844 | 854 | +1.07% | 11,500 | 105億9711万 | +5.69% | 13.13 | 1.44 |
10/10 | 849 | 852 | 838 | 845 | -1.17% | 8,500 | 104億8543万 | +5.23% | 12.99 | 1.42 |
10/09 | 855 | 855 | 841 | 855 | -0.47% | 16,900 | 106億952万 | +7.14% | 13.15 | 1.44 |
10/08 | 851 | 859 | 850 | 859 | +1.06% | 12,600 | 106億5915万 | +8.32% | 13.21 | 1.44 |
10/07 | 834 | 854 | 827 | 850 | +3.03% | 33,500 | 105億4748万 | +8.01% | 13.07 | 1.43 |
10/04 | 814 | 825 | 814 | 825 | +1.73% | 10,500 | 102億3726万 | +5.5% | 12.69 | 1.39 |
10/03 | 824 | 824 | 807 | 811 | -2.87% | 15,400 | 100億6353万 | +4.38% | 12.47 | 1.36 |
10/02 | 826 | 845 | 821 | 835 | +1.09% | 17,400 | 103億6134万 | +8.02% | 12.84 | 1.4 |
10/01 | 814 | 826 | 814 | 826 | +2.35% | 12,800 | 102億4966万 | +7.41% | 12.7 | 1.39 |
09/30 | 815 | 815 | 801 | 807 | -1.34% | 17,200 | 100億1390万 | +5.49% | 12.41 | 1.36 |
09/27 | 817 | 818 | 810 | 818 | +0.12% | 14,100 | 101億5039万 | +7.35% | 12.58 | 1.38 |
09/26 | 820 | 823 | 810 | 817 | +1.24% | 24,400 | 101億3798万 | +7.78% | 12.56 | 1.37 |
09/25 | 822 | 822 | 795 | 807 | -1.82% | 24,200 | 100億1390万 | +6.89% | 12.41 | 1.36 |
09/24 | 819 | 828 | 817 | 822 | +1.23% | 18,900 | 102億3万 | +9.16% | 12.64 | 1.38 |
09/20 | 813 | 820 | 809 | 812 | +0.37% | 22,800 | 100億7594万 | +8.27% | 12.49 | 1.36 |
09/19 | 795 | 809 | 792 | 809 | +3.45% | 19,100 | 100億3871万 | +8.3% | 12.44 | 1.36 |
09/18 | 794 | 794 | 771 | 782 | -1.64% | 17,000 | 97億368万 | +4.97% | 12.03 | 1.31 |
09/17 | 801 | 804 | 795 | 795 | -0.87% | 12,000 | 98億6499万 | +6.71% | 12.23 | 1.34 |
09/13 | 802 | 803 | 786 | 802 | +0.12% | 20,500 | 99億5185万 | +7.8% | 12.33 | 1.35 |
09/12 | 799 | 810 | 787 | 801 | +0.13% | 38,400 | 99億3944万 | +7.52% | 12.32 | 1.35 |
09/11 | 772 | 800 | 766 | 800 | +4.71% | 34,900 | 99億2704万 | +7.38% | 12.3 | 1.34 |
09/10 | 765 | 773 | 751 | 764 | -0.13% | 22,500 | 94億8032万 | +2.69% | 11.75 | 1.28 |
09/09 | 738 | 766 | 735 | 765 | +5.08% | 28,600 | 94億9273万 | +2.55% | 11.76 | 1.29 |
09/06 | 721 | 732 | 721 | 728 | +1.11% | 8,000 | 90億3360万 | -2.67% | 11.19 | 1.22 |
09/05 | 719 | 736 | 717 | 720 | +0.84% | 30,800 | 89億3433万 | -4.38% | 11.07 | 1.21 |
09/04 | 719 | 723 | 714 | 714 | -1.65% | 12,800 | 88億5988万 | -5.8% | 10.98 | 1.2 |
09/03 | 723 | 729 | 720 | 726 | 0% | 10,800 | 90億878万 | -4.97% | 11.16 | 1.22 |
09/02 | 720 | 729 | 720 | 726 | +0.14% | 9,200 | 90億878万 | -5.47% | 11.16 | 1.22 |
08/30 | 715 | 725 | 715 | 725 | +1.26% | 18,900 | 89億9638万 | -6.21% | 11.15 | 1.22 |
08/29 | 705 | 716 | 700 | 716 | +1.7% | 20,800 | 88億8470万 | -7.97% | 11.01 | 1.2 |
08/28 | 717 | 717 | 701 | 704 | -1.68% | 27,200 | 87億3579万 | -10.09% | 10.83 | 1.18 |
08/27 | 721 | 725 | 716 | 716 | -0.14% | 19,700 | 88億8470万 | -9.25% | 11.01 | 1.2 |
08/26 | 733 | 735 | 716 | 717 | -2.18% | 27,000 | 88億9710万 | -9.7% | 11.03 | 1.21 |
08/23 | 724 | 733 | 724 | 733 | +1.38% | 48,000 | 90億9565万 | -8.15% | 11.27 | 1.23 |
08/22 | 736 | 736 | 723 | 723 | -1.5% | 14,400 | 89億7156万 | -9.85% | 11.12 | 1.22 |
08/21 | 740 | 743 | 731 | 734 | -1.21% | 18,000 | 91億805万 | -8.93% | 11.29 | 1.23 |
08/20 | 753 | 757 | 743 | 743 | -0.67% | 13,500 | 92億1973万 | -8.38% | 11.43 | 1.25 |
08/19 | 741 | 753 | 741 | 748 | +1.08% | 11,700 | 92億8178万 | -8.22% | 11.5 | 1.26 |
08/16 | 740 | 750 | 740 | 740 | -1.07% | 10,800 | 91億8251万 | -9.76% | 11.38 | 1.24 |
08/15 | 750 | 755 | 735 | 748 | -2.22% | 25,100 | 92億8178万 | -9.33% | 11.5 | 1.26 |
08/14 | 774 | 776 | 755 | 765 | 0% | 17,500 | 94億9273万 | -7.83% | 11.76 | 1.29 |
08/13 | 781 | 782 | 758 | 765 | -2.8% | 33,200 | 94億9273万 | -8.38% | 11.76 | 1.29 |
08/09 | 800 | 800 | 786 | 787 | -3.44% | 26,400 | 97億6572万 | -6.2% | 12.1 | 1.32 |
08/08 | 801 | 817 | 801 | 815 | +2% | 8,500 | 101億1317万 | -3.32% | 12.53 | 1.37 |
08/07 | 791 | 803 | 791 | 799 | +1.4% | 19,600 | 99億1463万 | -5.56% | 12.29 | 1.34 |
08/06 | 785 | 795 | 780 | 788 | -2.23% | 28,100 | 97億7813万 | -7.29% | 12.12 | 1.32 |
08/05 | 816 | 819 | 800 | 806 | -1.35% | 24,600 | 100億149万 | -5.51% | 12.39 | 1.35 |