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 |
|---|
| 2021 | 10/1, 株式分割 1→2 |
| 2019 |
| 12/30 | 483 | 483 | 474 | 480 | -0.72% | 73,600 | 128億6047万 | +1.16% | 20.55 | 2.01 |
| 12/27 | 479 | 488 | 478 | 483 | 0% | 94,400 | 129億5434万 | +2.11% | 20.7 | 2.03 |
| 12/26 | 479 | 484 | 477 | 483 | +0.73% | 87,000 | 129億5434万 | +2.33% | 20.7 | 2.03 |
| 12/25 | 489 | 491 | 480 | 480 | -2.84% | 111,600 | 128億6047万 | +1.8% | 20.55 | 2.01 |
| 12/24 | 490 | 499 | 486 | 494 | +1.44% | 133,600 | 132億3596万 | +5% | 21.15 | 2.07 |
| 12/23 | 499 | 502 | 486 | 487 | -0.41% | 339,600 | 130億4821万 | +3.73% | 20.85 | 2.04 |
| 12/20 | 478 | 490 | 473 | 489 | +3.39% | 289,000 | 131億186万 | +4.38% | 20.93 | 2.05 |
| 12/19 | 469 | 478 | 469 | 473 | +0.53% | 80,200 | 126億7273万 | +1.18% | 20.25 | 1.98 |
| 12/18 | 475 | 476 | 469 | 470 | -0.74% | 130,000 | 126億567万 | +0.64% | 20.14 | 1.97 |
| 12/17 | 467 | 474 | 465 | 474 | +1.72% | 112,200 | 126億9955万 | +1.61% | 20.29 | 1.99 |
| 12/16 | 468 | 468 | 464 | 466 | +0.98% | 51,200 | 124億8498万 | -0.11% | 19.95 | 1.95 |
| 12/13 | 467 | 468 | 459 | 461 | +0.11% | 114,000 | 123億6429万 | -1.07% | 19.76 | 1.93 |
| 12/12 | 465 | 467 | 460 | 461 | -1.39% | 41,400 | 123億5088万 | -0.97% | 19.73 | 1.93 |
| 12/11 | 470 | 470 | 463 | 467 | -0.53% | 69,400 | 125億2521万 | +0.65% | 20.01 | 1.96 |
| 12/10 | 466 | 477 | 466 | 470 | -0.21% | 48,000 | 125億9226万 | +1.19% | 20.12 | 1.97 |
| 12/09 | 472 | 481 | 471 | 471 | +0.64% | 130,600 | 126億1908万 | +1.62% | 20.16 | 1.97 |
| 12/06 | 466 | 469 | 463 | 468 | +0.21% | 34,000 | 125億3862万 | +0.97% | 20.03 | 1.96 |
| 12/05 | 472 | 476 | 467 | 467 | -1.27% | 55,200 | 125億1180万 | +0.54% | 19.99 | 1.96 |
| 12/04 | 469 | 474 | 465 | 473 | +0.21% | 46,800 | 126億7273万 | +1.61% | 20.25 | 1.98 |
| 12/03 | 468 | 475 | 464 | 472 | -0.84% | 67,200 | 126億4591万 | +1.4% | 20.21 | 1.98 |
| 12/02 | 477 | 482 | 469 | 476 | -0.21% | 83,000 | 127億5319万 | +2.26% | 20.38 | 2 |
| 11/29 | 477 | 485 | 477 | 477 | -0.42% | 78,000 | 127億8001万 | +2.47% | 20.42 | 2 |
| 11/28 | 477 | 488 | 471 | 479 | +0.95% | 169,200 | 128億3365万 | +3.13% | 20.51 | 2.01 |
| 11/27 | 462 | 475 | 460 | 474 | +2.71% | 138,600 | 127億1296万 | +2.16% | 20.31 | 1.99 |
| 11/26 | 467 | 473 | 462 | 462 | -0.32% | 101,600 | 123億7770万 | -0.54% | 19.78 | 1.94 |
| 11/25 | 459 | 466 | 459 | 463 | +1.09% | 51,200 | 124億1793万 | -0.22% | 19.84 | 1.94 |
| 11/22 | 454 | 464 | 454 | 458 | +0.99% | 52,400 | 122億8383万 | -1.29% | 19.63 | 1.92 |
| 11/21 | 462 | 462 | 449 | 454 | -1.73% | 76,600 | 121億6313万 | -2.47% | 19.43 | 1.9 |
| 11/20 | 463 | 466 | 459 | 462 | -0.43% | 46,800 | 123億7770万 | -0.97% | 19.78 | 1.94 |
| 11/19 | 465 | 469 | 464 | 464 | -0.22% | 59,400 | 124億3134万 | -0.54% | 19.86 | 1.94 |
| 11/18 | 461 | 468 | 461 | 465 | +0.76% | 67,800 | 124億5816万 | -0.54% | 19.91 | 1.95 |
| 11/15 | 453 | 462 | 453 | 461 | +0.99% | 44,600 | 123億6429万 | -1.5% | 19.76 | 1.93 |
| 11/14 | 460 | 460 | 454 | 457 | -0.65% | 46,600 | 122億4360万 | -2.67% | 19.56 | 1.92 |
| 11/13 | 467 | 467 | 456 | 460 | -1.29% | 81,400 | 123億2406万 | -2.23% | 19.69 | 1.93 |
| 11/12 | 464 | 468 | 459 | 466 | +0.87% | 94,600 | 124億8498万 | -1.17% | 19.95 | 1.95 |
| 11/11 | 443 | 471 | 442 | 462 | +4.89% | 207,800 | 123億7770万 | -2.22% | 19.78 | 1.94 |
| 11/08 | 450 | 452 | 440 | 440 | -2.22% | 132,600 | 118億106万 | -6.98% | 18.86 | 1.85 |
| 11/07 | 450 | 451 | 431 | 450 | -0.22% | 179,800 | 120億6926万 | -5.06% | 19.28 | 1.89 |
| 11/06 | 461 | 462 | 447 | 451 | -1.96% | 195,800 | 120億9608万 | -5.05% | 19.33 | 1.89 |
| 11/05 | 469 | 470 | 459 | 460 | -0.54% | 169,800 | 123億3747万 | -3.36% | 19.71 | 1.93 |
| 11/01 | 467 | 471 | 449 | 463 | -6.85% | 356,200 | 124億452万 | -3.04% | 19.82 | 1.94 |
| 10/31 | 482 | 510 | 473 | 497 | +3.98% | 349,400 | 133億1642万 | +4.09% | 21.28 | 2.08 |
| 10/30 | 472 | 478 | 464 | 478 | +1.49% | 97,200 | 128億683万 | +0.1% | 20.46 | 2 |
| 10/29 | 482 | 482 | 471 | 471 | -2.08% | 76,400 | 126億1908万 | -1.36% | 20.16 | 1.97 |
| 10/28 | 474 | 486 | 472 | 481 | +1.91% | 76,000 | 128億8729万 | +0.52% | 20.59 | 2.02 |
| 10/25 | 470 | 481 | 470 | 472 | +0.75% | 53,200 | 126億4591万 | -1.57% | 20.21 | 1.98 |
| 10/24 | 476 | 478 | 468 | 468 | -1.58% | 50,200 | 125億5203万 | -2.5% | 20.06 | 1.96 |
| 10/23 | 474 | 476 | 469 | 476 | +0.32% | 36,200 | 127億5319万 | -0.94% | 20.38 | 2 |
| 10/21 | 461 | 474 | 461 | 474 | +2.71% | 68,400 | 127億1296万 | -1.25% | 20.31 | 1.99 |
| 10/18 | 467 | 472 | 460 | 462 | -1.18% | 63,000 | 123億7770万 | -3.65% | 19.78 | 1.94 |
| 10/17 | 473 | 473 | 467 | 467 | -1.48% | 52,200 | 125億2521万 | -2.51% | 20.01 | 1.96 |
| 10/16 | 484 | 490 | 474 | 474 | -0.94% | 61,000 | 127億1296万 | -1.04% | 20.31 | 1.99 |
| 10/15 | 474 | 487 | 473 | 479 | +2.13% | 79,000 | 128億3365万 | +0.31% | 20.51 | 2.01 |
| 10/11 | 475 | 476 | 462 | 469 | -0.95% | 109,200 | 125億6544万 | -1.58% | 20.08 | 1.97 |
| 10/10 | 484 | 487 | 472 | 473 | -2.67% | 171,200 | 126億8614万 | -0.21% | 20.27 | 1.98 |
| 10/09 | 485 | 490 | 480 | 486 | -0.92% | 57,600 | 130億3480万 | +2.75% | 20.83 | 2.04 |
| 10/08 | 485 | 494 | 480 | 491 | +1.24% | 94,400 | 131億5550万 | +4.14% | 21.02 | 2.06 |
| 10/07 | 493 | 493 | 483 | 485 | -0.92% | 48,600 | 129億9457万 | +3.3% | 20.76 | 2.03 |
| 10/04 | 483 | 491 | 481 | 489 | +1.35% | 57,000 | 131億1527万 | +4.71% | 20.96 | 2.05 |
| 10/03 | 476 | 484 | 475 | 483 | -1.33% | 101,200 | 129億4093万 | +3.99% | 20.68 | 2.02 |
| 10/02 | 476 | 489 | 473 | 489 | +2.09% | 83,000 | 131億1527万 | +5.84% | 20.96 | 2.05 |
| 10/01 | 465 | 481 | 465 | 479 | +2.9% | 66,800 | 128億4706万 | +4.13% | 20.53 | 2.01 |
| 09/30 | 469 | 473 | 465 | 466 | -1.9% | 61,800 | 124億8498万 | +1.42% | 19.95 | 1.95 |
| 09/27 | 489 | 489 | 471 | 475 | -1.45% | 75,200 | 127億2637万 | +3.6% | 20.33 | 1.99 |
| 09/26 | 481 | 497 | 480 | 482 | +0.84% | 132,000 | 129億1411万 | +5.13% | 20.63 | 2.02 |
| 09/25 | 478 | 486 | 471 | 478 | -0.83% | 104,400 | 128億683万 | +4.49% | 20.46 | 2 |
| 09/24 | 481 | 489 | 479 | 482 | -0.72% | 71,400 | 129億1411万 | +5.59% | 20.63 | 2.02 |
| 09/20 | 483 | 495 | 481 | 485 | -0.72% | 133,600 | 130億798万 | +6.59% | 20.78 | 2.04 |
| 09/19 | 497 | 500 | 486 | 489 | -1.81% | 161,200 | 131億186万 | +7.6% | 20.93 | 2.05 |
| 09/18 | 500 | 513 | 495 | 498 | +0.4% | 310,600 | 133億4324万 | +9.82% | 21.32 | 2.09 |
| 09/17 | 489 | 499 | 484 | 496 | +3.99% | 409,400 | 132億8960万 | +9.38% | 21.23 | 2.08 |
| 09/13 | 474 | 478 | 468 | 477 | +1.49% | 193,000 | 127億8001万 | +5.42% | 20.42 | 2 |
| 09/12 | 461 | 474 | 460 | 470 | +1.84% | 130,800 | 125億9226万 | +3.64% | 20.12 | 1.97 |
| 09/11 | 455 | 464 | 448 | 461 | +2.22% | 83,800 | 123億6429万 | +1.54% | 19.76 | 1.93 |
| 09/10 | 467 | 468 | 451 | 451 | -2.7% | 106,600 | 120億9608万 | -0.88% | 19.33 | 1.89 |
| 09/09 | 453 | 464 | 449 | 464 | +5.22% | 172,000 | 124億3134万 | +1.42% | 19.86 | 1.94 |
| 09/06 | 449 | 449 | 441 | 441 | -0.45% | 36,000 | 118億1447万 | -4.03% | 18.88 | 1.85 |
| 09/05 | 437 | 449 | 437 | 443 | +2.31% | 83,000 | 118億6811万 | -4.22% | 18.96 | 1.86 |
| 09/04 | 438 | 440 | 433 | 433 | -1.7% | 44,200 | 115億9990万 | -7.19% | 18.53 | 1.81 |
| 09/03 | 430 | 443 | 430 | 440 | +1.38% | 34,800 | 118億106万 | -6.58% | 18.86 | 1.85 |
| 09/02 | 440 | 440 | 430 | 434 | -1.48% | 25,800 | 116億4013万 | -8.25% | 18.6 | 1.82 |
| 08/30 | 430 | 446 | 430 | 441 | +3.65% | 76,400 | 118億1447万 | -7.26% | 18.88 | 1.85 |
| 08/29 | 428 | 433 | 420 | 425 | -0.47% | 82,600 | 113億9875万 | -10.9% | 18.21 | 1.78 |
| 08/28 | 440 | 440 | 427 | 427 | -1.61% | 98,200 | 114億5239万 | -10.86% | 18.3 | 1.79 |
| 08/27 | 444 | 444 | 434 | 434 | -0.8% | 80,000 | 116億4013万 | -9.77% | 18.6 | 1.82 |
| 08/26 | 437 | 442 | 432 | 438 | -2.67% | 88,800 | 117億3400万 | -9.42% | 18.75 | 1.84 |
| 08/23 | 452 | 456 | 450 | 450 | -0.55% | 54,600 | 120億5585万 | -7.13% | 19.26 | 1.89 |
| 08/22 | 468 | 469 | 452 | 452 | -1.85% | 69,400 | 121億2290万 | -6.8% | 19.37 | 1.9 |
| 08/21 | 463 | 466 | 457 | 461 | -1.39% | 40,600 | 123億5088万 | -5.25% | 19.73 | 1.93 |
| 08/20 | 455 | 472 | 455 | 467 | +2.52% | 99,600 | 125億2521万 | -4.11% | 20.01 | 1.96 |
| 08/19 | 456 | 457 | 450 | 456 | +0.66% | 108,200 | 122億1678万 | -6.47% | 19.52 | 1.91 |
| 08/16 | 457 | 461 | 449 | 453 | -1.09% | 99,400 | 121億3631万 | -7.27% | 19.39 | 1.9 |
| 08/15 | 445 | 463 | 443 | 458 | -3.58% | 206,800 | 122億7042万 | -6.63% | 19.61 | 1.92 |
| 08/14 | 483 | 485 | 471 | 475 | +0.11% | 70,800 | 127億2637万 | -3.16% | 20.33 | 1.99 |
| 08/13 | 486 | 488 | 467 | 474 | -3.85% | 146,000 | 127億1296万 | -3.07% | 20.31 | 1.99 |
| 08/09 | 499 | 510 | 492 | 493 | +0.41% | 107,200 | 132億2255万 | +1.02% | 21.13 | 2.07 |
| 08/08 | 491 | 498 | 487 | 491 | +0.2% | 88,000 | 131億6891万 | +0.82% | 21.04 | 2.06 |
| 08/07 | 500 | 503 | 490 | 490 | -1.71% | 111,200 | 131億4209万 | +0.82% | 21 | 2.06 |
| 08/06 | 472 | 505 | 471 | 499 | +0.81% | 193,000 | 133億7006万 | +2.57% | 21.36 | 2.09 |
| 08/05 | 510 | 513 | 485 | 495 | -3.98% | 229,200 | 132億6278万 | +2.17% | 21.19 | 2.07 |
