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 | 648 | 652 | 635 | 649 | -1.37% | 409,600 | 170億5260万 | +19.96% | 128.02 | 12.24 |
12/27 | 626 | 677 | 625 | 658 | +5.11% | 1,404,400 | 172億8908万 | +23.68% | 129.79 | 12.41 |
12/26 | 668 | 672 | 620 | 626 | -6.29% | 1,485,000 | 164億4827万 | +19.92% | 123.48 | 11.81 |
12/25 | 689 | 703 | 664 | 668 | -4.43% | 1,420,300 | 175億5183万 | +29.96% | 131.77 | 12.6 |
12/24 | 648 | 725 | 648 | 699 | +8.71% | 2,756,600 | 183億6636万 | +38.97% | 137.88 | 13.18 |
12/23 | 650 | 668 | 626 | 643 | +3.88% | 1,846,700 | 168億9495万 | +31.22% | 126.84 | 12.13 |
12/20 | 620 | 674 | 618 | 619 | -1.75% | 1,739,000 | 162億6434万 | +29.5% | 122.1 | 11.68 |
12/19 | 638 | 660 | 601 | 630 | +0.32% | 1,645,800 | 165億5337万 | +34.62% | 124.27 | 11.88 |
12/18 | 709 | 720 | 617 | 628 | -6.13% | 4,674,900 | 165億82万 | +37.72% | 123.88 | 11.84 |
12/17 | 585 | 669 | 570 | 669 | +17.57% | 3,534,700 | 175億7810万 | +50.68% | 131.96 | 12.62 |
12/16 | 580 | 589 | 544 | 569 | +11.35% | 3,829,800 | 149億5058万 | +32.02% | 112.24 | 10.73 |
12/13 | 511 | 511 | 511 | 511 | +18.56% | 195,600 | 134億2662万 | +21.09% | 100.8 | 9.64 |
12/12 | 452 | 453 | 427 | 431 | -4.43% | 329,900 | 113億2461万 | +3.86% | 85.02 | 8.13 |
12/11 | 459 | 460 | 450 | 451 | -2.59% | 192,600 | 118億5011万 | +9.73% | 88.96 | 8.51 |
12/10 | 457 | 463 | 453 | 463 | +0.43% | 138,300 | 121億6541万 | +13.76% | 91.33 | 8.73 |
12/09 | 470 | 471 | 456 | 461 | -0.22% | 175,900 | 121億1286万 | +14.68% | 90.94 | 8.7 |
12/06 | 454 | 463 | 450 | 462 | +2.44% | 213,800 | 121億3914万 | +16.37% | 91.13 | 8.71 |
12/05 | 466 | 466 | 449 | 451 | -1.1% | 251,100 | 118億5011万 | +15.05% | 88.96 | 8.51 |
12/04 | 447 | 460 | 441 | 456 | 0% | 234,100 | 119億8149万 | +17.83% | 89.95 | 8.6 |
12/03 | 462 | 483 | 454 | 456 | -1.08% | 565,800 | 119億8149万 | +19.06% | 89.95 | 8.6 |
12/02 | 441 | 465 | 441 | 461 | +1.32% | 309,100 | 121億1286万 | +21.96% | 90.94 | 8.7 |
11/29 | 492 | 493 | 452 | 455 | -6.19% | 605,000 | 119億5521万 | +21.98% | 89.75 | 8.58 |
11/28 | 505 | 505 | 473 | 485 | +0.62% | 859,600 | 127億4347万 | +31.44% | 95.67 | 9.15 |
11/27 | 457 | 526 | 455 | 482 | +7.35% | 1,996,500 | 126億6464万 | +32.78% | 95.08 | 9.09 |
11/26 | 438 | 450 | 430 | 449 | +5.4% | 488,300 | 117億9756万 | +25.77% | 88.57 | 8.47 |
11/25 | 413 | 426 | 413 | 426 | +3.65% | 333,500 | 111億9323万 | +21.02% | 84.03 | 8.03 |
11/22 | 411 | 419 | 406 | 411 | +0.98% | 299,800 | 107億9910万 | +18.1% | 81.07 | 7.75 |
11/21 | 396 | 409 | 392 | 407 | +4.9% | 419,400 | 106億9400万 | +17.97% | 80.28 | 7.68 |
11/20 | 384 | 404 | 383 | 388 | +2.65% | 694,300 | 101億9477万 | +13.78% | 76.54 | 7.32 |
11/19 | 364 | 379 | 357 | 378 | +4.42% | 326,300 | 99億3202万 | +11.5% | 74.56 | 7.13 |
11/18 | 352 | 365 | 352 | 362 | +2.26% | 176,200 | 95億1162万 | +7.74% | 71.41 | 6.83 |
11/15 | 349 | 366 | 345 | 354 | +5.36% | 489,300 | 93億142万 | +5.67% | 69.83 | 6.68 |
11/14 | 336 | 340 | 334 | 336 | 0% | 84,400 | 88億2846万 | +0.6% | 66.28 | 6.34 |
11/13 | 340 | 341 | 334 | 336 | -1.18% | 111,300 | 88億2846万 | +0.6% | 66.28 | 6.34 |
11/12 | 336 | 342 | 336 | 340 | +0.59% | 42,700 | 89億3356万 | +1.49% | 67.07 | 6.41 |
11/11 | 337 | 346 | 337 | 338 | +0.6% | 116,700 | 88億8101万 | +1.2% | 66.67 | 6.38 |
11/08 | 337 | 340 | 335 | 336 | -0.59% | 37,800 | 88億2846万 | +0.3% | 66.28 | 6.34 |
11/07 | 337 | 340 | 335 | 338 | -0.29% | 58,100 | 88億8101万 | +0.9% | 66.67 | 6.38 |
11/06 | 338 | 342 | 335 | 339 | 0% | 92,700 | 89億729万 | +1.19% | 66.87 | 6.39 |
11/05 | 339 | 342 | 337 | 339 | 0% | 78,100 | 89億729万 | +1.19% | 66.87 | 6.39 |
11/01 | 335 | 340 | 334 | 339 | +1.8% | 43,300 | 89億729万 | +0.89% | 66.87 | 6.39 |
10/31 | 342 | 343 | 333 | 333 | -1.77% | 88,900 | 87億4964万 | -0.89% | 65.69 | 6.28 |
10/30 | 343 | 346 | 338 | 339 | -1.45% | 46,700 | 89億729万 | +0.59% | 66.87 | 6.39 |
10/29 | 337 | 346 | 337 | 344 | +2.08% | 73,100 | 90億3866万 | +2.08% | 67.86 | 6.49 |
10/28 | 340 | 340 | 333 | 337 | -0.88% | 96,600 | 88億5474万 | 0% | 66.48 | 6.36 |
10/25 | 340 | 344 | 339 | 340 | 0% | 77,400 | 89億3356万 | +0.59% | 67.07 | 6.41 |
10/24 | 341 | 342 | 338 | 340 | 0% | 37,400 | 89億3356万 | +0.59% | 67.07 | 6.41 |
10/23 | 338 | 343 | 337 | 340 | +0.89% | 64,800 | 89億3356万 | +0.59% | 67.07 | 6.41 |
10/21 | 333 | 349 | 333 | 337 | +0.6% | 191,600 | 88億5474万 | -0.59% | 66.48 | 6.36 |
10/18 | 330 | 342 | 327 | 335 | +3.72% | 229,600 | 88億219万 | -1.47% | 66.08 | 6.32 |
10/17 | 340 | 341 | 321 | 323 | -3.29% | 280,000 | 84億8688万 | -5.28% | 63.71 | 6.09 |
10/16 | 315 | 338 | 315 | 334 | +7.05% | 254,300 | 87億7591万 | -3.19% | 65.88 | 6.3 |
10/15 | 311 | 322 | 311 | 312 | -1.27% | 125,500 | 81億9786万 | -10.34% | 61.54 | 5.88 |
10/11 | 313 | 322 | 313 | 316 | -0.32% | 138,500 | 83億296万 | -10.23% | 62.33 | 5.96 |
10/10 | 336 | 336 | 315 | 317 | -5.65% | 275,500 | 83億2923万 | -10.96% | 62.53 | 5.98 |
10/09 | 335 | 336 | 333 | 336 | -0.3% | 95,100 | 88億2846万 | -6.67% | 66.28 | 6.34 |
10/08 | 337 | 341 | 337 | 337 | 0% | 86,000 | 88億5474万 | -7.16% | 66.48 | 6.36 |
10/07 | 339 | 340 | 335 | 337 | -0.3% | 53,900 | 88億5474万 | -7.92% | 66.48 | 6.36 |
10/04 | 339 | 339 | 334 | 338 | 0% | 153,300 | 88億8101万 | -8.4% | 66.67 | 6.38 |
10/03 | 341 | 342 | 338 | 338 | -1.46% | 114,600 | 88億8101万 | -9.14% | 66.67 | 6.38 |
10/02 | 341 | 344 | 340 | 343 | -0.29% | 61,200 | 90億1239万 | -8.53% | 67.66 | 6.47 |
10/01 | 341 | 347 | 340 | 344 | +0.29% | 97,900 | 90億3866万 | -8.75% | 67.86 | 6.49 |
09/30 | 348 | 349 | 340 | 343 | -0.58% | 155,100 | 90億1239万 | -9.97% | 67.66 | 6.47 |
09/27 | 350 | 351 | 343 | 345 | -1.99% | 162,900 | 90億6494万 | -10.16% | 68.05 | 6.51 |
09/26 | 351 | 357 | 350 | 352 | +0.57% | 162,000 | 92億4887万 | -9.28% | 69.43 | 6.64 |
09/25 | 350 | 354 | 349 | 350 | -0.28% | 137,100 | 91億9632万 | -10.49% | 69.04 | 6.6 |
09/24 | 344 | 351 | 343 | 351 | +2.03% | 187,000 | 92億2259万 | -10.91% | 69.24 | 6.62 |
09/20 | 344 | 349 | 343 | 344 | -0.29% | 139,400 | 90億3866万 | -13.13% | 67.86 | 6.49 |
09/19 | 352 | 353 | 345 | 345 | -0.58% | 108,600 | 90億6494万 | -13.53% | 68.05 | 6.51 |
09/18 | 351 | 356 | 347 | 347 | -1.7% | 137,300 | 91億1749万 | -13.9% | 68.45 | 6.54 |
09/17 | 341 | 353 | 341 | 353 | +3.52% | 230,600 | 92億7514万 | -13.05% | 69.63 | 6.66 |
09/13 | 355 | 356 | 340 | 341 | -5.28% | 464,000 | 89億5984万 | -16.63% | 67.26 | 6.43 |
09/12 | 367 | 368 | 359 | 360 | -0.83% | 260,800 | 94億5907万 | -12.83% | 71.01 | 6.79 |
09/11 | 361 | 365 | 355 | 363 | +2.25% | 446,000 | 95億3789万 | -12.74% | 71.6 | 6.85 |
09/10 | 357 | 363 | 340 | 355 | -14.04% | 1,483,100 | 93億2769万 | -15.07% | 70.03 | 6.7 |
09/09 | 417 | 417 | 411 | 413 | -0.72% | 77,700 | 108億5165万 | -1.9% | 81.47 | 7.79 |
09/06 | 418 | 422 | 415 | 416 | +0.24% | 78,700 | 109億3048万 | -1.65% | 82.06 | 7.85 |
09/05 | 417 | 420 | 414 | 415 | +0.48% | 100,500 | 109億420万 | -2.35% | 81.86 | 7.83 |
09/04 | 413 | 419 | 411 | 413 | -0.72% | 79,000 | 108億5165万 | -3.05% | 81.47 | 7.79 |
09/03 | 432 | 432 | 412 | 416 | +1.22% | 252,200 | 109億3048万 | -2.8% | 82.06 | 7.85 |
09/02 | 414 | 419 | 411 | 411 | -2.61% | 105,400 | 107億9910万 | -4.2% | 81.07 | 7.75 |
08/30 | 414 | 424 | 411 | 422 | +4.2% | 178,500 | 110億8813万 | -1.86% | 83.24 | 7.96 |
08/29 | 411 | 414 | 403 | 405 | -0.49% | 90,400 | 106億4145万 | -6.03% | 79.89 | 7.64 |
08/28 | 410 | 414 | 406 | 407 | -0.97% | 95,800 | 106億9400万 | -6% | 80.28 | 7.68 |
08/27 | 417 | 419 | 411 | 411 | -0.48% | 101,300 | 107億9910万 | -5.52% | 81.07 | 7.75 |
08/26 | 413 | 420 | 412 | 413 | -3.73% | 130,700 | 108億5165万 | -5.28% | 81.47 | 7.79 |
08/23 | 429 | 438 | 427 | 429 | -0.23% | 61,600 | 112億7206万 | -2.05% | 84.62 | 8.09 |
08/22 | 426 | 440 | 425 | 430 | +0.7% | 109,400 | 112億9833万 | -1.83% | 84.82 | 8.11 |
08/21 | 425 | 430 | 425 | 427 | -0.7% | 60,200 | 112億1951万 | -2.73% | 84.23 | 8.05 |
08/20 | 422 | 432 | 421 | 430 | +1.9% | 70,000 | 112億9833万 | -2.27% | 84.82 | 8.11 |
08/19 | 423 | 428 | 419 | 422 | +0.48% | 69,600 | 110億8813万 | -4.31% | 83.24 | 7.96 |
08/16 | 423 | 423 | 415 | 420 | +0.48% | 67,500 | 110億3558万 | -4.98% | 82.85 | 7.92 |
08/15 | 411 | 421 | 410 | 418 | -2.11% | 111,900 | 109億8303万 | -6.07% | 82.45 | 7.88 |
08/14 | 428 | 435 | 427 | 427 | -0.7% | 56,400 | 112億1951万 | -4.47% | 84.23 | 8.05 |
08/13 | 415 | 435 | 412 | 430 | +1.65% | 138,700 | 112億9833万 | -4.02% | 84.82 | 8.11 |
08/09 | 460 | 460 | 423 | 423 | -3.2% | 314,800 | 111億1440万 | -6% | 83.44 | 7.98 |
08/08 | 441 | 446 | 433 | 437 | -1.13% | 140,200 | 114億8226万 | -3.32% | 86.2 | 8.24 |
08/07 | 434 | 444 | 428 | 442 | +3.27% | 80,200 | 116億1363万 | -2.21% | 87.19 | 8.34 |
08/06 | 403 | 432 | 401 | 428 | -0.7% | 233,300 | 112億4578万 | -5.52% | 84.43 | 8.07 |
08/05 | 445 | 448 | 426 | 431 | -4.22% | 213,300 | 113億2461万 | -5.07% | 85.02 | 8.13 |