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 | 1,944 | 1,951 | 1,917 | 1,923 | -1.99% | 336,200 | 273億1871万 | -1.03% | - | 7.92 |
12/27 | 1,941 | 1,962 | 1,929 | 1,962 | +1.08% | 553,600 | 278億7276万 | +0.87% | - | 8.08 |
12/26 | 1,908 | 1,950 | 1,903 | 1,941 | +1.2% | 711,400 | 275億7442万 | -0.21% | - | 7.99 |
12/25 | 1,930 | 1,932 | 1,910 | 1,918 | -0.05% | 321,200 | 272億4768万 | -1.44% | - | 7.9 |
12/24 | 1,921 | 1,930 | 1,912 | 1,919 | -0.42% | 265,900 | 272億6188万 | -1.54% | - | 7.9 |
12/23 | 1,940 | 1,942 | 1,920 | 1,927 | -0.93% | 265,500 | 273億7554万 | -1.28% | - | 7.94 |
12/20 | 1,940 | 1,955 | 1,936 | 1,945 | -0.77% | 155,600 | 276億3125万 | -0.46% | - | 8.01 |
12/19 | 1,936 | 1,961 | 1,932 | 1,960 | +1.14% | 186,000 | 278億4434万 | +0.26% | - | 8.07 |
12/18 | 1,985 | 1,993 | 1,934 | 1,938 | -2.37% | 305,700 | 275億3180万 | -0.77% | - | 7.98 |
12/17 | 1,921 | 1,985 | 1,913 | 1,985 | +3.28% | 484,900 | 281億9950万 | +1.59% | - | 8.17 |
12/16 | 1,941 | 1,960 | 1,922 | 1,922 | -2.14% | 342,600 | 273億450万 | -1.64% | - | 7.91 |
12/13 | 1,990 | 2,050 | 1,956 | 1,964 | +1.92% | 1,395,400 | 279億117万 | +0.41% | - | 8.09 |
12/12 | 1,924 | 1,948 | 1,916 | 1,927 | +0.26% | 206,900 | 273億7554万 | -1.58% | - | 7.94 |
12/11 | 1,923 | 1,925 | 1,912 | 1,922 | -0.05% | 126,700 | 273億450万 | -1.99% | - | 7.91 |
12/10 | 1,917 | 1,924 | 1,912 | 1,923 | 0% | 162,100 | 273億1871万 | -2.14% | - | 7.92 |
12/09 | 1,934 | 1,940 | 1,919 | 1,923 | -0.57% | 132,100 | 273億1871万 | -2.24% | - | 7.92 |
12/06 | 1,919 | 1,935 | 1,912 | 1,934 | +0.78% | 135,200 | 274億7498万 | -1.88% | - | 7.96 |
12/05 | 1,940 | 1,940 | 1,903 | 1,919 | -0.42% | 283,100 | 272億6188万 | -2.79% | - | 7.9 |
12/04 | 1,926 | 1,935 | 1,921 | 1,927 | -0.87% | 223,700 | 273億7554万 | -2.43% | - | 7.94 |
12/03 | 1,931 | 1,946 | 1,925 | 1,944 | -0.05% | 402,600 | 276億1704万 | -1.67% | - | 8.01 |
12/02 | 1,966 | 1,969 | 1,937 | 1,945 | -1.12% | 351,400 | 276億3125万 | -1.57% | - | 8.01 |
11/29 | 2,030 | 2,059 | 1,966 | 1,967 | -1.6% | 698,500 | 279億4379万 | -0.51% | - | 8.1 |
11/28 | 1,990 | 2,015 | 1,970 | 1,999 | +0.81% | 318,400 | 283億9839万 | +1.06% | - | 8.23 |
11/27 | 1,975 | 1,990 | 1,966 | 1,983 | +0.66% | 235,200 | 281億7109万 | +0.3% | - | 8.17 |
11/26 | 1,951 | 1,976 | 1,946 | 1,970 | +0.56% | 198,100 | 279億8641万 | -0.2% | - | 8.11 |
11/25 | 1,980 | 1,984 | 1,954 | 1,959 | -0.81% | 204,900 | 278億3014万 | -0.71% | - | 8.07 |
11/22 | 1,952 | 1,976 | 1,947 | 1,975 | +0.66% | 158,600 | 280億5744万 | +0.15% | - | 8.13 |
11/21 | 1,993 | 1,998 | 1,946 | 1,962 | -1.31% | 235,000 | 278億7236万 | -0.41% | - | 8.09 |
11/20 | 1,986 | 2,014 | 1,968 | 1,988 | +0.1% | 313,900 | 282億4172万 | +0.91% | - | 8.2 |
11/19 | 1,983 | 1,986 | 1,968 | 1,986 | +0.15% | 155,500 | 282億1331万 | +0.91% | - | 8.19 |
11/18 | 1,959 | 1,983 | 1,943 | 1,983 | +1.28% | 223,300 | 281億7069万 | +0.86% | - | 8.17 |
11/15 | 1,926 | 1,963 | 1,925 | 1,958 | +1.45% | 182,800 | 278億1554万 | -0.46% | - | 8.07 |
11/14 | 1,955 | 1,966 | 1,926 | 1,930 | -1.53% | 224,800 | 274億1777万 | -2.18% | - | 7.96 |
11/13 | 1,956 | 1,964 | 1,931 | 1,960 | -0.56% | 271,700 | 278億4395万 | -1.01% | - | 8.08 |
11/12 | 1,993 | 1,998 | 1,971 | 1,971 | -1.1% | 194,300 | 280億22万 | -0.76% | - | 8.13 |
11/11 | 2,005 | 2,012 | 1,980 | 1,993 | +0.1% | 191,500 | 283億1275万 | +0.05% | - | 8.22 |
11/08 | 1,985 | 2,010 | 1,985 | 1,991 | -0.9% | 279,100 | 282億8434万 | -0.3% | - | 8.21 |
11/07 | 2,030 | 2,048 | 2,000 | 2,009 | -0.54% | 288,100 | 285億4005万 | +0.35% | - | 8.28 |
11/06 | 1,987 | 2,053 | 1,975 | 2,020 | +1.81% | 692,300 | 286億9632万 | +0.5% | - | 8.33 |
11/05 | 1,992 | 2,010 | 1,968 | 1,984 | -1.88% | 397,200 | 281億8490万 | -1.78% | - | 8.18 |
11/01 | 1,990 | 2,022 | 1,980 | 2,022 | +1.35% | 408,700 | 287億2473万 | -0.44% | - | 8.34 |
10/31 | 1,990 | 2,013 | 1,966 | 1,995 | +2.31% | 512,900 | 283億4116万 | -1.87% | - | 8.22 |
10/30 | 1,973 | 1,982 | 1,941 | 1,950 | -1.17% | 245,400 | 277億189万 | -4.18% | - | 8.04 |
10/29 | 1,938 | 1,974 | 1,938 | 1,973 | +1.81% | 246,000 | 280億2863万 | -3.14% | - | 8.13 |
10/28 | 1,960 | 1,968 | 1,938 | 1,938 | -1.47% | 209,000 | 275億3142万 | -4.77% | - | 7.99 |
10/25 | 1,992 | 2,011 | 1,965 | 1,967 | -1.4% | 428,200 | 279億4339万 | -3.34% | - | 8.11 |
10/24 | 1,960 | 2,003 | 1,960 | 1,995 | +1.73% | 445,200 | 283億4116万 | -1.87% | - | 8.22 |
10/23 | 1,962 | 2,047 | 1,955 | 1,961 | +2.03% | 1,209,400 | 278億5816万 | -3.45% | - | 8.08 |
10/21 | 1,920 | 1,936 | 1,913 | 1,922 | -0.93% | 324,000 | 273億412万 | -5.32% | - | 7.92 |
10/18 | 1,920 | 1,952 | 1,920 | 1,940 | +0.15% | 261,600 | 275億5983万 | -4.57% | - | 8 |
10/17 | 1,970 | 1,975 | 1,925 | 1,937 | +0.94% | 431,400 | 275億1721万 | -4.77% | - | 7.99 |
10/16 | 1,949 | 1,970 | 1,905 | 1,919 | -1.44% | 411,700 | 272億6150万 | -5.75% | - | 7.91 |
10/15 | 1,953 | 1,987 | 1,937 | 1,947 | -0.31% | 292,600 | 276億5927万 | -4.56% | - | 8.03 |
10/11 | 1,913 | 1,963 | 1,910 | 1,953 | +0.83% | 660,100 | 277億4451万 | -4.41% | - | 8.05 |
10/10 | 1,984 | 2,005 | 1,937 | 1,937 | -3.44% | 629,000 | 275億1721万 | -5.23% | - | 7.99 |
10/09 | 2,081 | 2,081 | 1,997 | 2,006 | -4.29% | 726,700 | 284億9743万 | -1.96% | - | 8.27 |
10/08 | 2,100 | 2,130 | 2,084 | 2,096 | -0.29% | 300,400 | 297億7598万 | +2.34% | - | 8.64 |
10/07 | 2,140 | 2,144 | 2,096 | 2,102 | -1.5% | 277,900 | 298億6122万 | +2.84% | - | 8.67 |
10/04 | 2,125 | 2,154 | 2,106 | 2,134 | +1.67% | 457,100 | 303億1581万 | +4.76% | - | 8.8 |
10/03 | 2,096 | 2,203 | 2,092 | 2,099 | -1.82% | 686,200 | 298億1860万 | +3.3% | - | 8.65 |
10/02 | 2,081 | 2,190 | 2,064 | 2,138 | +1.52% | 516,100 | 303億7264万 | +5.16% | - | 8.81 |
10/01 | 2,182 | 2,199 | 2,098 | 2,106 | -4.49% | 523,400 | 299億1804万 | +3.49% | - | 8.68 |
09/30 | 2,276 | 2,279 | 2,188 | 2,205 | -3.12% | 603,200 | 313億2445万 | +7.98% | - | 9.09 |
09/27 | 2,260 | 2,279 | 2,170 | 2,276 | +1.25% | 1,067,400 | 323億3308万 | +11.46% | - | 9.38 |
09/26 | 2,116 | 2,248 | 2,105 | 2,248 | +7.61% | 1,551,300 | 319億3531万 | +10.14% | - | 9.27 |
09/25 | 2,275 | 2,275 | 2,082 | 2,089 | +2.91% | 2,254,900 | 296億7654万 | +2.4% | - | 8.61 |
09/24 | 2,050 | 2,110 | 2,017 | 2,030 | +1.1% | 812,300 | 288億3838万 | -0.73% | - | 8.37 |
09/20 | 1,950 | 2,009 | 1,936 | 2,008 | +3.99% | 623,900 | 285億2384万 | -1.95% | - | 8.28 |
09/19 | 1,946 | 1,967 | 1,921 | 1,931 | -0.05% | 306,000 | 274億3004万 | -5.85% | - | 7.96 |
09/18 | 1,931 | 1,952 | 1,915 | 1,932 | +0.89% | 337,600 | 274億4425万 | -6.17% | - | 7.96 |
09/17 | 1,937 | 1,955 | 1,912 | 1,915 | -1.14% | 307,300 | 272億276万 | -7.26% | - | 7.89 |
09/13 | 1,951 | 1,970 | 1,926 | 1,937 | -0.67% | 310,600 | 275億1527万 | -6.61% | - | 7.98 |
09/12 | 2,000 | 2,020 | 1,946 | 1,950 | -2.26% | 437,200 | 276億9994万 | -6.3% | - | 8.04 |
09/11 | 1,956 | 2,000 | 1,946 | 1,995 | +1.79% | 388,900 | 283億3917万 | -4.36% | - | 8.22 |
09/10 | 1,991 | 2,010 | 1,958 | 1,960 | -1.71% | 335,900 | 278億4199万 | -6.04% | - | 8.08 |
09/09 | 1,999 | 2,030 | 1,985 | 1,994 | -1.38% | 336,500 | 283億2496万 | -4.59% | - | 8.22 |
09/06 | 2,018 | 2,060 | 2,008 | 2,022 | +1.05% | 412,900 | 287億2271万 | -3.35% | - | 8.33 |
09/05 | 2,000 | 2,022 | 1,988 | 2,001 | +1.01% | 295,400 | 284億2440万 | -4.4% | - | 8.25 |
09/04 | 2,002 | 2,013 | 1,975 | 1,981 | -1.05% | 273,700 | 281億4030万 | -5.44% | - | 8.17 |
09/03 | 2,044 | 2,060 | 1,998 | 2,002 | -2.63% | 858,400 | 284億3861万 | -4.58% | - | 8.25 |
09/02 | 1,976 | 2,057 | 1,967 | 2,056 | +3.84% | 638,100 | 292億568万 | -1.96% | - | 8.47 |
08/30 | 1,976 | 2,001 | 1,930 | 1,980 | +2.27% | 579,000 | 281億2609万 | -5.49% | - | 8.16 |
08/29 | 2,002 | 2,034 | 1,897 | 1,936 | -3.1% | 1,010,700 | 275億107万 | -7.77% | - | 7.98 |
08/28 | 2,126 | 2,143 | 1,991 | 1,998 | -6.33% | 1,040,200 | 283億8178万 | -4.95% | - | 8.24 |
08/27 | 2,222 | 2,235 | 2,129 | 2,133 | -2.69% | 629,400 | 302億9947万 | +1.57% | - | 8.79 |
08/26 | 2,222 | 2,256 | 2,192 | 2,192 | -3.35% | 570,700 | 311億3757万 | +4.78% | - | 9.04 |
08/23 | 2,207 | 2,273 | 2,160 | 2,268 | +2.25% | 673,500 | 322億1716万 | +8.99% | - | 9.35 |
08/22 | 2,295 | 2,318 | 2,197 | 2,218 | -1.9% | 1,219,400 | 315億691万 | +7.36% | - | 9.14 |
08/21 | 2,225 | 2,269 | 2,190 | 2,261 | +1.85% | 809,300 | 321億1773万 | +10.08% | - | 9.32 |
08/20 | 2,250 | 2,272 | 2,188 | 2,220 | +0.18% | 932,400 | 315億3532万 | +8.82% | - | 9.15 |
08/19 | 2,101 | 2,225 | 2,075 | 2,216 | +6.23% | 1,137,000 | 314億7850万 | +9.27% | - | 9.13 |
08/16 | 2,110 | 2,148 | 2,077 | 2,086 | -0.24% | 575,500 | 296億3183万 | +3.37% | - | 8.6 |
08/15 | 2,078 | 2,103 | 2,052 | 2,091 | -1.37% | 591,000 | 297億286万 | +3.87% | - | 8.62 |
08/14 | 2,132 | 2,157 | 2,108 | 2,120 | +0.86% | 446,400 | 301億1481万 | +5.58% | - | 8.74 |
08/13 | 2,101 | 2,152 | 2,086 | 2,102 | -0.9% | 427,100 | 298億5912万 | +4.89% | - | 8.66 |
08/09 | 2,137 | 2,183 | 2,101 | 2,121 | +0.24% | 895,500 | 301億2901万 | +6% | - | 8.74 |
08/08 | 2,071 | 2,143 | 2,040 | 2,116 | +2.12% | 1,067,700 | 300億5799万 | +5.91% | - | 8.72 |
08/07 | 2,005 | 2,076 | 1,980 | 2,072 | +3.44% | 835,200 | 294億3296万 | +3.86% | - | 8.54 |
08/06 | 1,933 | 2,032 | 1,921 | 2,003 | -2.67% | 1,333,800 | 284億5281万 | +0.35% | - | 8.26 |
08/05 | 2,121 | 2,332 | 2,053 | 2,058 | +0.59% | 5,502,600 | 292億3409万 | +3% | - | 8.48 |