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 | 1,427 | 1,437 | 1,338 | 1,341 | +7.54% | 2,199,800 | 280億7804万 | +3.63% | 5255.1 | 6.09 |
| 12/27 | 1,238 | 1,256 | 1,221 | 1,247 | +1.14% | 235,000 | 261億986万 | -3.93% | 4886.73 | 5.67 |
| 12/26 | 1,203 | 1,241 | 1,203 | 1,233 | +2.49% | 401,800 | 258億1672万 | -5.44% | 4831.87 | 5.6 |
| 12/25 | 1,216 | 1,227 | 1,198 | 1,203 | -1.96% | 252,000 | 251億8858万 | -8.17% | 4714.3 | 5.47 |
| 12/24 | 1,206 | 1,236 | 1,189 | 1,227 | +2.94% | 403,900 | 256億9110万 | -6.83% | 4808.35 | 5.57 |
| 12/23 | 1,230 | 1,234 | 1,178 | 1,192 | -3.17% | 492,700 | 247億7350万 | -9.9% | 4636.62 | 5.38 |
| 12/20 | 1,210 | 1,243 | 1,200 | 1,231 | +1.48% | 294,900 | 255億8404万 | -7.37% | 4788.32 | 5.55 |
| 12/19 | 1,221 | 1,238 | 1,210 | 1,213 | -0.9% | 174,500 | 252億995万 | -8.87% | 4718.3 | 5.47 |
| 12/18 | 1,242 | 1,243 | 1,213 | 1,224 | -2.31% | 237,100 | 254億3856万 | -8.25% | 4761.09 | 5.52 |
| 12/17 | 1,203 | 1,255 | 1,203 | 1,253 | +3.98% | 290,500 | 260億4127万 | -6.35% | 4873.89 | 5.65 |
| 12/16 | 1,203 | 1,226 | 1,203 | 1,205 | -2.27% | 292,900 | 250億4368万 | -10.07% | 4687.18 | 5.43 |
| 12/13 | 1,277 | 1,277 | 1,231 | 1,233 | -2.38% | 312,800 | 256億2561万 | -8.33% | 4796.1 | 5.56 |
| 12/12 | 1,255 | 1,265 | 1,232 | 1,263 | 0% | 324,800 | 262億4910万 | -6.38% | 4912.79 | 5.7 |
| 12/11 | 1,286 | 1,299 | 1,256 | 1,263 | -2.47% | 384,100 | 262億4910万 | -6.58% | 4912.79 | 5.7 |
| 12/10 | 1,315 | 1,319 | 1,294 | 1,295 | -1.82% | 335,000 | 269億1416万 | -4.43% | 5037.26 | 5.84 |
| 12/09 | 1,355 | 1,360 | 1,316 | 1,319 | -2.3% | 220,600 | 274億1296万 | -2.8% | 5130.62 | 5.95 |
| 12/06 | 1,334 | 1,350 | 1,317 | 1,350 | +1.58% | 182,500 | 280億5724万 | -0.59% | 5251.2 | 6.09 |
| 12/05 | 1,330 | 1,337 | 1,312 | 1,329 | +0.45% | 252,000 | 276億2079万 | -2.06% | 5169.52 | 5.99 |
| 12/04 | 1,342 | 1,346 | 1,313 | 1,323 | -2.07% | 321,200 | 274億9609万 | -2.43% | 5146.18 | 5.97 |
| 12/03 | 1,346 | 1,369 | 1,336 | 1,351 | -0.73% | 214,700 | 280億7802万 | -0.37% | 5255.09 | 6.09 |
| 12/02 | 1,395 | 1,407 | 1,355 | 1,361 | -2.23% | 333,100 | 282億8585万 | +0.44% | 5293.99 | 6.14 |
| 11/29 | 1,370 | 1,410 | 1,370 | 1,392 | +1.61% | 347,000 | 289億3013万 | +2.81% | 5414.57 | 6.28 |
| 11/28 | 1,432 | 1,448 | 1,370 | 1,370 | -5.65% | 823,100 | 284億7290万 | +1.26% | 5329 | 6.18 |
| 11/27 | 1,501 | 1,539 | 1,424 | 1,452 | -1.29% | 1,448,400 | 301億7712万 | +7.4% | 5647.96 | 6.55 |
| 11/26 | 1,450 | 1,485 | 1,435 | 1,471 | +2.29% | 524,900 | 305億7200万 | +9.21% | 5721.87 | 6.63 |
| 11/25 | 1,412 | 1,453 | 1,403 | 1,438 | +1.27% | 540,700 | 298億8615万 | +7.23% | 5593.5 | 6.49 |
| 11/22 | 1,388 | 1,430 | 1,383 | 1,420 | +3.12% | 572,000 | 295億1206万 | +6.29% | 5523.49 | 6.4 |
| 11/21 | 1,365 | 1,435 | 1,334 | 1,377 | +1.1% | 799,400 | 284億7380万 | +3.53% | 5329.17 | 6.18 |
| 11/20 | 1,370 | 1,388 | 1,345 | 1,362 | -1.3% | 237,500 | 281億6362万 | +2.56% | 5271.11 | 6.11 |
| 11/19 | 1,334 | 1,385 | 1,326 | 1,380 | +2.99% | 322,400 | 285億3583万 | +4.23% | 5340.78 | 6.19 |
| 11/18 | 1,302 | 1,340 | 1,292 | 1,340 | +3.08% | 210,000 | 277億871万 | +1.44% | 5185.97 | 6.01 |
| 11/15 | 1,287 | 1,305 | 1,286 | 1,300 | +0.7% | 171,400 | 268億8158万 | -1.52% | 5031.17 | 5.83 |
| 11/14 | 1,296 | 1,312 | 1,291 | 1,291 | -0.84% | 173,000 | 266億9548万 | -2.27% | 4996.33 | 5.79 |
| 11/13 | 1,320 | 1,325 | 1,300 | 1,302 | -1.74% | 223,700 | 269億2294万 | -1.66% | 5038.91 | 5.84 |
| 11/12 | 1,321 | 1,333 | 1,311 | 1,325 | -0.38% | 156,600 | 273億9853万 | -0.08% | 5127.92 | 5.95 |
| 11/11 | 1,334 | 1,388 | 1,315 | 1,330 | +1.45% | 566,700 | 275億192万 | +0.3% | 5147.27 | 5.97 |
| 11/08 | 1,334 | 1,349 | 1,311 | 1,311 | -2.16% | 261,000 | 271億904万 | -1.28% | 5073.74 | 5.88 |
| 11/07 | 1,353 | 1,353 | 1,319 | 1,340 | -0.52% | 230,700 | 277億871万 | +0.68% | 5185.97 | 6.01 |
| 11/06 | 1,348 | 1,356 | 1,328 | 1,347 | +0.45% | 261,000 | 278億5345万 | +0.97% | 5213.06 | 6.04 |
| 11/05 | 1,357 | 1,365 | 1,341 | 1,341 | -0.67% | 198,700 | 277億2938万 | +0.37% | 5189.84 | 6.02 |
| 11/01 | 1,331 | 1,353 | 1,320 | 1,350 | +1.43% | 289,900 | 279億1549万 | +0.82% | 5224.67 | 6.06 |
| 10/31 | 1,299 | 1,333 | 1,291 | 1,331 | +2.78% | 393,100 | 275億2260万 | -0.67% | 5151.14 | 5.97 |
| 10/30 | 1,335 | 1,335 | 1,292 | 1,295 | -2.19% | 342,800 | 267億7819万 | -3.43% | 5011.82 | 5.81 |
| 10/29 | 1,310 | 1,336 | 1,306 | 1,324 | +0.3% | 200,100 | 273億7786万 | -0.9% | 5124.05 | 5.94 |
| 10/28 | 1,322 | 1,342 | 1,299 | 1,320 | -0.75% | 411,800 | 272億9514万 | -0.6% | 5108.57 | 5.92 |
| 10/25 | 1,392 | 1,396 | 1,324 | 1,330 | -3.34% | 514,100 | 275億192万 | +0.61% | 5147.27 | 5.97 |
| 10/24 | 1,345 | 1,390 | 1,335 | 1,376 | +2.3% | 464,300 | 284億5312万 | +5.12% | 5325.3 | 6.17 |
| 10/23 | 1,339 | 1,363 | 1,325 | 1,345 | +1.51% | 211,100 | 278億1210万 | +3.94% | 5205.32 | 6.04 |
| 10/21 | 1,311 | 1,334 | 1,308 | 1,325 | +0.3% | 137,300 | 273億9853万 | +3.52% | 5127.92 | 5.95 |
| 10/18 | 1,312 | 1,347 | 1,297 | 1,321 | +0.99% | 307,000 | 273億1582万 | +4.26% | 5112.44 | 5.93 |
| 10/17 | 1,285 | 1,313 | 1,270 | 1,308 | +2.11% | 227,300 | 270億4700万 | +4.31% | 5062.13 | 5.87 |
| 10/16 | 1,326 | 1,329 | 1,281 | 1,281 | -3.32% | 191,100 | 264億8869万 | +3.14% | 4957.63 | 5.75 |
| 10/15 | 1,282 | 1,326 | 1,277 | 1,325 | +4% | 198,000 | 273億9853万 | +6.6% | 5127.92 | 5.95 |
| 10/11 | 1,300 | 1,307 | 1,272 | 1,274 | -1.77% | 228,100 | 263億4395万 | +2.58% | 4930.54 | 5.72 |
| 10/10 | 1,289 | 1,319 | 1,281 | 1,297 | -0.15% | 329,500 | 268億1955万 | +4.43% | 5019.56 | 5.82 |
| 10/09 | 1,335 | 1,337 | 1,298 | 1,299 | -3.64% | 358,700 | 268億6090万 | +4.67% | 5027.3 | 5.83 |
| 10/08 | 1,360 | 1,389 | 1,345 | 1,348 | -0.59% | 333,600 | 278億7413万 | +8.53% | 5216.93 | 6.05 |
| 10/07 | 1,351 | 1,361 | 1,327 | 1,356 | +1.12% | 219,100 | 280億3956万 | +9.35% | 5247.89 | 6.08 |
| 10/04 | 1,353 | 1,354 | 1,316 | 1,341 | +0.22% | 531,800 | 277億2938万 | +8.41% | 5189.84 | 6.02 |
| 10/03 | 1,359 | 1,373 | 1,333 | 1,338 | -3.39% | 394,500 | 276億6735万 | +8.43% | 5178.23 | 6 |
| 10/02 | 1,350 | 1,395 | 1,343 | 1,385 | +0.36% | 376,000 | 286億3922万 | +12.24% | 5360.13 | 6.21 |
| 10/01 | 1,410 | 1,420 | 1,379 | 1,380 | -1.99% | 413,000 | 285億3583万 | +12.01% | 5340.78 | 6.19 |
| 09/30 | 1,419 | 1,431 | 1,397 | 1,408 | -0.42% | 491,100 | 291億1482万 | +14.1% | 5449.14 | 6.32 |
| 09/27 | 1,378 | 1,415 | 1,347 | 1,414 | +1.43% | 546,100 | 292億3889万 | +14.49% | 5472.36 | 6.34 |
| 09/26 | 1,423 | 1,442 | 1,384 | 1,394 | +0.07% | 1,056,200 | 288億2532万 | +12.87% | 5394.96 | 6.25 |
| 09/25 | 1,355 | 1,413 | 1,300 | 1,393 | +2.5% | 1,835,300 | 288億465万 | +12.79% | 5391.09 | 6.25 |
| 09/24 | 1,210 | 1,449 | 1,210 | 1,359 | +17.56% | 4,645,300 | 281億159万 | +10.31% | 5259.5 | 6.1 |
| 09/20 | 1,125 | 1,200 | 1,112 | 1,156 | +1.76% | 1,842,400 | 239億393万 | -6.02% | 4473.87 | 5.19 |
| 09/19 | 1,159 | 1,215 | 1,114 | 1,136 | -2.15% | 2,317,600 | 234億9036万 | -8.02% | 4396.47 | 5.1 |
| 09/18 | 1,026 | 1,272 | 1,023 | 1,161 | +14.38% | 5,703,100 | 240億732万 | -6.45% | 4493.22 | 5.21 |
| 09/17 | 986 | 1,028 | 985 | 1,015 | +1.3% | 641,100 | 209億8831万 | -18.6% | 3928.18 | 4.55 |
| 09/13 | 1,008 | 1,045 | 994 | 1,002 | +1.31% | 1,217,500 | 207億1949万 | -20.29% | 3877.87 | 4.5 |
| 09/12 | 1,005 | 1,010 | 981 | 989 | -0.7% | 1,006,800 | 204億5068万 | -21.94% | 3827.56 | 4.44 |
| 09/11 | 1,002 | 1,025 | 970 | 996 | -0.9% | 2,106,600 | 205億9542万 | -21.94% | 3854.65 | 4.47 |
| 09/10 | 1,014 | 1,100 | 997 | 1,005 | 0% | 5,538,400 | 207億8153万 | -21.91% | 3889.48 | 4.51 |
| 09/09 | 1,005 | 1,005 | 1,005 | 1,005 | -22.99% | 41,100 | 207億8153万 | -22.57% | 3889.48 | 4.51 |
| 09/06 | 1,303 | 1,323 | 1,298 | 1,305 | +0.93% | 197,400 | 269億8497万 | -0.61% | 5050.52 | 5.86 |
| 09/05 | 1,303 | 1,308 | 1,288 | 1,293 | +0.7% | 183,700 | 267億3683万 | -1.9% | 5004.08 | 5.8 |
| 09/04 | 1,262 | 1,299 | 1,262 | 1,284 | +0.94% | 176,900 | 265億5073万 | -2.87% | 4969.24 | 5.76 |
| 09/03 | 1,300 | 1,304 | 1,272 | 1,272 | -2.53% | 274,800 | 263億259万 | -4.14% | 4922.8 | 5.71 |
| 09/02 | 1,307 | 1,322 | 1,287 | 1,305 | -0.84% | 216,500 | 269億8497万 | -2.03% | 5050.52 | 5.86 |
| 08/30 | 1,265 | 1,321 | 1,263 | 1,316 | +4.28% | 460,000 | 272億1243万 | -1.5% | 5093.09 | 5.9 |
| 08/29 | 1,276 | 1,305 | 1,238 | 1,262 | -0.79% | 399,400 | 260億9581万 | -5.82% | 4884.1 | 5.66 |
| 08/28 | 1,320 | 1,322 | 1,265 | 1,272 | -4.43% | 379,700 | 263億259万 | -5.5% | 4922.8 | 5.71 |
| 08/27 | 1,380 | 1,381 | 1,331 | 1,331 | -1.92% | 285,000 | 275億2260万 | -1.55% | 5151.14 | 5.97 |
| 08/26 | 1,372 | 1,404 | 1,345 | 1,357 | -4.91% | 397,500 | 280億6023万 | +0.07% | 5251.76 | 6.09 |
| 08/23 | 1,415 | 1,435 | 1,401 | 1,427 | 0% | 213,800 | 295億770万 | +4.93% | 5522.67 | 6.4 |
| 08/22 | 1,432 | 1,440 | 1,409 | 1,427 | +1.78% | 351,200 | 295億770万 | +5% | 5522.67 | 6.4 |
| 08/21 | 1,406 | 1,448 | 1,395 | 1,402 | +0.21% | 430,200 | 289億7816万 | +3.09% | 5423.56 | 6.29 |
| 08/20 | 1,317 | 1,403 | 1,307 | 1,399 | +6.55% | 753,400 | 289億1615万 | +2.64% | 5411.96 | 6.27 |
| 08/19 | 1,306 | 1,316 | 1,286 | 1,313 | +0.38% | 303,000 | 271億3860万 | -3.81% | 5079.27 | 5.89 |
| 08/16 | 1,279 | 1,309 | 1,270 | 1,308 | +1.63% | 591,300 | 270億3526万 | -4.66% | 5059.93 | 5.87 |
| 08/15 | 1,251 | 1,318 | 1,241 | 1,287 | -0.85% | 361,000 | 266億121万 | -6.67% | 4978.69 | 5.77 |
| 08/14 | 1,320 | 1,341 | 1,272 | 1,298 | -1.29% | 398,700 | 268億2857万 | -6.35% | 5021.24 | 5.82 |
| 08/13 | 1,218 | 1,340 | 1,212 | 1,315 | +5.71% | 575,700 | 271億7994万 | -5.6% | 5087.01 | 5.9 |
| 08/09 | 1,254 | 1,274 | 1,240 | 1,244 | -0.64% | 253,900 | 257億1243万 | -11.14% | 4812.35 | 5.58 |
| 08/08 | 1,240 | 1,256 | 1,206 | 1,252 | +1.21% | 271,600 | 258億7779万 | -11.02% | 4843.3 | 5.62 |
| 08/07 | 1,278 | 1,293 | 1,237 | 1,237 | -0.88% | 324,200 | 255億6775万 | -12.52% | 4785.27 | 5.55 |
| 08/06 | 1,220 | 1,272 | 1,218 | 1,248 | -4.22% | 546,100 | 257億9511万 | -12.3% | 4827.82 | 5.6 |
| 08/05 | 1,362 | 1,371 | 1,260 | 1,303 | -5.31% | 860,300 | 269億3191万 | -8.88% | 5040.59 | 5.84 |
