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 | 2,111 | 2,142 | 2,055 | 2,123 | -1.12% | 259,600 | 246億3720万 | -3.98% | 29.73 | 6.41 |
| 12/27 | 2,070 | 2,171 | 2,070 | 2,147 | +3.22% | 310,200 | 249億1572万 | -3.16% | 30.07 | 6.48 |
| 12/26 | 2,087 | 2,118 | 2,050 | 2,080 | +0.48% | 242,300 | 241億3819万 | -6.14% | 29.13 | 6.28 |
| 12/25 | 2,087 | 2,110 | 2,050 | 2,070 | -1.57% | 161,700 | 240億2214万 | -6.55% | 28.99 | 6.25 |
| 12/24 | 2,051 | 2,135 | 2,051 | 2,103 | +2.99% | 196,600 | 244億510万 | -5.18% | 29.45 | 6.35 |
| 12/23 | 2,231 | 2,231 | 2,037 | 2,042 | -9.16% | 542,100 | 233億3168万 | -8.02% | 28.16 | 6.07 |
| 12/20 | 2,250 | 2,290 | 2,211 | 2,248 | +0.58% | 284,400 | 256億8542万 | +1.26% | 31 | 6.68 |
| 12/19 | 2,186 | 2,269 | 2,161 | 2,235 | +2.24% | 288,100 | 255億3688万 | +1.13% | 30.82 | 6.64 |
| 12/18 | 2,160 | 2,210 | 2,139 | 2,186 | +1.53% | 283,600 | 249億7701万 | -0.68% | 30.14 | 6.5 |
| 12/17 | 2,018 | 2,177 | 2,018 | 2,153 | +7.87% | 356,000 | 245億9996万 | -1.78% | 29.69 | 6.4 |
| 12/16 | 2,037 | 2,050 | 1,994 | 1,996 | -3.99% | 298,000 | 228億609万 | -8.78% | 27.52 | 5.93 |
| 12/13 | 2,155 | 2,178 | 2,074 | 2,079 | -3.88% | 248,600 | 237億5444万 | -4.89% | 28.67 | 6.18 |
| 12/12 | 2,180 | 2,180 | 2,138 | 2,163 | +0.28% | 103,000 | 247億1422万 | -0.73% | 29.82 | 6.43 |
| 12/11 | 2,237 | 2,237 | 2,150 | 2,157 | -3.62% | 236,600 | 246億4566万 | -0.74% | 29.74 | 6.41 |
| 12/10 | 2,210 | 2,240 | 2,175 | 2,238 | +1.77% | 154,600 | 255億7116万 | +3.28% | 30.86 | 6.65 |
| 12/09 | 2,310 | 2,310 | 2,190 | 2,199 | -4.27% | 267,300 | 251億2555万 | +1.9% | 30.32 | 6.54 |
| 12/06 | 2,223 | 2,323 | 2,222 | 2,297 | +3.42% | 256,200 | 262億4529万 | +6.94% | 31.67 | 6.83 |
| 12/05 | 2,360 | 2,360 | 2,204 | 2,221 | -3.73% | 398,000 | 253億7692万 | +4.08% | 30.62 | 6.6 |
| 12/04 | 2,410 | 2,432 | 2,307 | 2,307 | -5.02% | 335,000 | 263億5955万 | +8.62% | 31.81 | 6.86 |
| 12/03 | 2,380 | 2,465 | 2,375 | 2,429 | +0.91% | 213,400 | 277億5351万 | +15.06% | 33.49 | 7.22 |
| 12/02 | 2,387 | 2,414 | 2,371 | 2,407 | +0.71% | 118,800 | 275億214万 | +15.11% | 33.19 | 7.15 |
| 11/29 | 2,385 | 2,401 | 2,357 | 2,390 | -0.04% | 154,300 | 273億790万 | +15.35% | 32.95 | 7.1 |
| 11/28 | 2,345 | 2,429 | 2,322 | 2,391 | +2.18% | 461,100 | 273億1932万 | +16.41% | 32.97 | 7.11 |
| 11/27 | 2,280 | 2,341 | 2,249 | 2,340 | +2.86% | 305,100 | 267億3660万 | +14.87% | 32.26 | 6.95 |
| 11/26 | 2,302 | 2,321 | 2,235 | 2,275 | +0.57% | 300,400 | 259億9392万 | +12.68% | 31.37 | 6.76 |
| 11/25 | 2,141 | 2,310 | 2,138 | 2,262 | +6.6% | 689,900 | 258億4538万 | +12.87% | 31.19 | 6.72 |
| 11/22 | 2,075 | 2,134 | 2,052 | 2,122 | +2.51% | 223,200 | 242億4575万 | +6.74% | 29.26 | 6.31 |
| 11/21 | 2,141 | 2,169 | 2,067 | 2,070 | -3.18% | 215,600 | 233億5456万 | +4.65% | 28.18 | 6.07 |
| 11/20 | 2,130 | 2,193 | 2,108 | 2,138 | -0.51% | 364,900 | 241億2177万 | +8.58% | 29.11 | 6.27 |
| 11/19 | 2,049 | 2,149 | 2,047 | 2,149 | +5.39% | 482,300 | 242億4587万 | +9.81% | 29.26 | 6.31 |
| 11/18 | 1,991 | 2,043 | 1,958 | 2,039 | +2% | 186,100 | 230億481万 | +4.78% | 27.76 | 5.98 |
| 11/15 | 1,999 | 2,026 | 1,986 | 1,999 | -0.7% | 95,900 | 225億5351万 | +3.09% | 27.22 | 5.87 |
| 11/14 | 1,965 | 2,018 | 1,965 | 2,013 | +2.08% | 157,900 | 227億1147万 | +4.03% | 27.41 | 5.91 |
| 11/13 | 2,020 | 2,037 | 1,968 | 1,972 | -3.19% | 184,400 | 222億4889万 | +1.91% | 26.85 | 5.79 |
| 11/12 | 1,949 | 2,046 | 1,948 | 2,037 | +4.09% | 303,300 | 229億8224万 | +5.33% | 27.73 | 5.98 |
| 11/11 | 1,932 | 1,977 | 1,925 | 1,957 | +2.35% | 375,600 | 220億7965万 | +1.5% | 26.64 | 5.74 |
| 11/08 | 2,011 | 2,014 | 1,907 | 1,912 | -5.11% | 347,100 | 215億7194万 | -0.73% | 26.03 | 5.61 |
| 11/07 | 2,010 | 2,033 | 2,001 | 2,015 | +0.35% | 198,700 | 227億3403万 | +4.68% | 27.43 | 5.91 |
| 11/06 | 1,980 | 2,044 | 1,950 | 2,008 | +0.8% | 322,900 | 226億5505万 | +4.58% | 27.34 | 5.89 |
| 11/05 | 1,957 | 1,995 | 1,948 | 1,992 | +1.94% | 159,300 | 224億7454万 | +3.97% | 27.12 | 5.85 |
| 11/01 | 1,955 | 1,970 | 1,937 | 1,954 | -0.15% | 80,000 | 220億4580万 | +1.98% | 26.6 | 5.73 |
| 10/31 | 1,967 | 1,969 | 1,945 | 1,957 | -0.96% | 69,500 | 220億7965万 | +2.09% | 26.64 | 5.74 |
| 10/30 | 1,950 | 1,982 | 1,932 | 1,976 | +0.82% | 123,900 | 222億9402万 | +2.97% | 26.9 | 5.8 |
| 10/29 | 1,949 | 1,979 | 1,941 | 1,960 | +1.19% | 161,700 | 221億1350万 | +2.24% | 26.69 | 5.75 |
| 10/28 | 1,925 | 1,946 | 1,912 | 1,937 | +0.52% | 72,400 | 218億5400万 | +1.04% | 26.37 | 5.68 |
| 10/25 | 1,958 | 1,969 | 1,918 | 1,927 | -1.58% | 152,800 | 217億4118万 | +0.57% | 26.24 | 5.66 |
| 10/24 | 1,979 | 1,984 | 1,932 | 1,958 | +0.05% | 143,300 | 220億9093万 | +2.09% | 26.66 | 5.75 |
| 10/23 | 1,890 | 1,965 | 1,886 | 1,957 | +3.33% | 250,600 | 220億7965万 | +2.03% | 26.64 | 5.74 |
| 10/21 | 1,861 | 1,911 | 1,831 | 1,894 | +0.42% | 120,600 | 212億976万 | -1.2% | 25.6 | 5.52 |
| 10/18 | 1,908 | 1,909 | 1,874 | 1,886 | +0.27% | 137,900 | 211億2018万 | -1.72% | 25.49 | 5.49 |
| 10/17 | 1,869 | 1,907 | 1,862 | 1,881 | +1.57% | 193,500 | 210億6419万 | -2.03% | 25.42 | 5.48 |
| 10/16 | 1,850 | 1,878 | 1,848 | 1,852 | +0.33% | 149,900 | 207億3943万 | -3.49% | 25.03 | 5.39 |
| 10/15 | 1,860 | 1,873 | 1,842 | 1,846 | -0.22% | 103,400 | 206億7224万 | -3.8% | 24.95 | 5.38 |
| 10/11 | 1,856 | 1,881 | 1,847 | 1,850 | -0.48% | 120,300 | 207億1704万 | -3.55% | 25 | 5.39 |
| 10/10 | 1,874 | 1,887 | 1,858 | 1,859 | -1.06% | 113,200 | 208億1782万 | -3.03% | 25.12 | 5.42 |
| 10/09 | 1,904 | 1,904 | 1,875 | 1,879 | -1.36% | 136,900 | 210億4179万 | -1.88% | 25.39 | 5.47 |
| 10/08 | 1,980 | 1,989 | 1,895 | 1,905 | -4.37% | 341,900 | 213億3295万 | -0.42% | 25.74 | 5.55 |
| 10/07 | 1,978 | 1,995 | 1,954 | 1,992 | +2% | 180,700 | 223億721万 | +4.35% | 26.92 | 5.8 |
| 10/04 | 1,904 | 1,955 | 1,899 | 1,953 | +2.63% | 213,400 | 218億7047万 | +2.9% | 26.39 | 5.69 |
| 10/03 | 1,866 | 1,909 | 1,850 | 1,903 | +0.74% | 116,000 | 213億1055万 | +0.53% | 25.72 | 5.54 |
| 10/02 | 1,867 | 1,903 | 1,867 | 1,889 | -0.26% | 101,400 | 211億5377万 | -0.26% | 25.53 | 5.5 |
| 10/01 | 1,905 | 1,920 | 1,883 | 1,894 | +0.48% | 143,400 | 212億976万 | -0.11% | 25.6 | 5.52 |
| 09/30 | 1,936 | 2,007 | 1,881 | 1,885 | -2.13% | 403,100 | 211億898万 | -0.74% | 25.47 | 5.49 |
| 09/27 | 1,970 | 1,980 | 1,873 | 1,926 | -2.53% | 383,800 | 215億6811万 | +1.21% | 26.03 | 5.61 |
| 09/26 | 1,986 | 2,019 | 1,972 | 1,976 | -0.1% | 220,700 | 221億2803万 | +3.78% | 26.7 | 5.76 |
| 09/25 | 1,990 | 2,006 | 1,937 | 1,978 | -1.93% | 345,800 | 221億5043万 | +3.89% | 26.73 | 5.76 |
| 09/24 | 1,906 | 2,023 | 1,906 | 2,017 | +4.94% | 334,900 | 225億8717万 | +5.93% | 27.26 | 5.88 |
| 09/20 | 1,950 | 1,950 | 1,901 | 1,922 | -1.49% | 177,200 | 209億5056万 | +1.16% | 25.28 | 5.45 |
| 09/19 | 1,949 | 1,976 | 1,927 | 1,951 | +1.14% | 202,500 | 212億6668万 | +2.74% | 25.66 | 5.53 |
| 09/18 | 1,960 | 1,981 | 1,914 | 1,929 | -1.58% | 183,200 | 210億2687万 | +1.63% | 25.37 | 5.47 |
| 09/17 | 1,942 | 1,989 | 1,912 | 1,960 | +0.31% | 121,900 | 213億6478万 | +3.1% | 25.78 | 5.56 |
| 09/13 | 1,954 | 1,971 | 1,940 | 1,954 | 0% | 121,900 | 212億9938万 | +2.84% | 25.7 | 5.54 |
| 09/12 | 1,939 | 1,972 | 1,925 | 1,954 | +1.09% | 149,500 | 212億9938万 | +2.84% | 25.7 | 5.54 |
| 09/11 | 1,891 | 1,939 | 1,870 | 1,933 | +1.26% | 174,100 | 210億7047万 | +1.79% | 25.43 | 5.48 |
| 09/10 | 1,882 | 1,938 | 1,849 | 1,909 | +2.36% | 246,300 | 208億886万 | +0.42% | 25.11 | 5.41 |
| 09/09 | 1,839 | 1,872 | 1,831 | 1,865 | +0.92% | 127,700 | 203億2924万 | -2.05% | 24.53 | 5.29 |
| 09/06 | 1,845 | 1,865 | 1,832 | 1,848 | +0.98% | 130,200 | 201億4393万 | -3.35% | 24.31 | 5.24 |
| 09/05 | 1,811 | 1,843 | 1,802 | 1,830 | +1.16% | 158,600 | 199億4773万 | -4.74% | 24.07 | 5.19 |
| 09/04 | 1,824 | 1,824 | 1,775 | 1,809 | -0.82% | 127,500 | 197億1882万 | -6.32% | 23.8 | 5.13 |
| 09/03 | 1,776 | 1,841 | 1,776 | 1,824 | +0.44% | 124,900 | 198億8232万 | -6.08% | 23.99 | 5.17 |
| 09/02 | 1,806 | 1,823 | 1,765 | 1,816 | +0.55% | 172,600 | 197億9512万 | -6.97% | 23.89 | 5.15 |
| 08/30 | 1,740 | 1,836 | 1,737 | 1,806 | +4.33% | 310,900 | 196億8612万 | -8.04% | 23.76 | 5.12 |
| 08/29 | 1,798 | 1,843 | 1,706 | 1,731 | -4.63% | 578,000 | 188億6859万 | -12.35% | 22.77 | 4.91 |
| 08/28 | 1,931 | 1,938 | 1,815 | 1,815 | -6.4% | 407,200 | 197億8422万 | -8.7% | 23.87 | 5.15 |
| 08/27 | 1,951 | 1,963 | 1,934 | 1,939 | +0.21% | 124,800 | 211億3587万 | -3.05% | 25.51 | 5.5 |
| 08/26 | 1,932 | 1,945 | 1,889 | 1,935 | -1.88% | 256,900 | 210億9227万 | -3.68% | 25.45 | 5.49 |
| 08/23 | 1,978 | 2,012 | 1,964 | 1,972 | -0.3% | 214,200 | 214億9558万 | -2.18% | 25.94 | 5.59 |
| 08/22 | 1,975 | 2,009 | 1,953 | 1,978 | +0.97% | 288,700 | 215億6099万 | -2.13% | 26.02 | 5.61 |
| 08/21 | 1,947 | 1,978 | 1,945 | 1,959 | -0.05% | 135,900 | 212億3438万 | -3.35% | 25.62 | 5.52 |
| 08/20 | 1,970 | 1,985 | 1,935 | 1,960 | -1.31% | 252,900 | 212億4522万 | -3.54% | 25.64 | 5.53 |
| 08/19 | 1,901 | 1,996 | 1,900 | 1,986 | +3.44% | 230,300 | 215億2704万 | -3.22% | 25.98 | 5.6 |
| 08/16 | 1,904 | 1,921 | 1,890 | 1,920 | +1.53% | 206,000 | 208億1164万 | -8.48% | 25.11 | 5.41 |
| 08/15 | 1,880 | 1,946 | 1,878 | 1,891 | -2.27% | 443,500 | 204億9730万 | -11.35% | 24.73 | 5.33 |
| 08/14 | 2,060 | 2,078 | 1,893 | 1,935 | -2.86% | 893,100 | 209億7423万 | -10.79% | 25.31 | 5.46 |
| 08/13 | 1,946 | 1,998 | 1,930 | 1,992 | +2.84% | 218,900 | 215億9208万 | -9.54% | 26.06 | 5.62 |
| 08/09 | 1,970 | 1,978 | 1,930 | 1,937 | -1.07% | 221,200 | 209億9591万 | -13.37% | 25.34 | 5.46 |
| 08/08 | 1,934 | 1,974 | 1,913 | 1,958 | +1.98% | 197,200 | 212億2354万 | -13.71% | 25.61 | 5.52 |
| 08/07 | 1,999 | 1,999 | 1,920 | 1,920 | -3.37% | 248,000 | 208億1164万 | -16.99% | 25.11 | 5.41 |
| 08/06 | 1,890 | 1,998 | 1,876 | 1,987 | -0.4% | 375,900 | 215億3788万 | -15.73% | 25.99 | 5.6 |
| 08/05 | 2,055 | 2,055 | 1,960 | 1,995 | -2.92% | 443,300 | 216億2460万 | -16.67% | 26.1 | 5.62 |
