株価チャート
2019/07/24~2019/12/18
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 |
12/18 | 1,491 | 1,572 | 1,408 | 1,422 | -1.8% | 762,000 | 728億7209万 | +4.02% | - | 5.91 |
12/17 | 1,385 | 1,451 | 1,352 | 1,448 | +9.28% | 312,400 | 742億449万 | +6.63% | - | 6.02 |
12/16 | 1,360 | 1,369 | 1,324 | 1,325 | -2.86% | 142,400 | 679億121万 | -1.71% | - | 5.5 |
12/13 | 1,410 | 1,411 | 1,364 | 1,364 | -2.5% | 186,400 | 698億9981万 | +1.49% | - | 5.67 |
12/12 | 1,379 | 1,402 | 1,367 | 1,399 | +1.3% | 78,800 | 716億9343万 | +4.56% | - | 5.81 |
12/11 | 1,394 | 1,414 | 1,380 | 1,381 | -1.36% | 97,700 | 707億7100万 | +3.76% | - | 5.74 |
12/10 | 1,398 | 1,413 | 1,385 | 1,400 | +2.34% | 101,400 | 717億4468万 | +5.74% | - | 5.82 |
12/09 | 1,428 | 1,428 | 1,362 | 1,368 | -2.15% | 98,100 | 701億480万 | +3.79% | - | 5.68 |
12/06 | 1,369 | 1,413 | 1,368 | 1,398 | +2.04% | 96,800 | 716億4218万 | +6.55% | - | 5.81 |
12/05 | 1,419 | 1,435 | 1,367 | 1,370 | -3.86% | 238,200 | 702億729万 | +4.74% | - | 5.69 |
12/04 | 1,442 | 1,446 | 1,422 | 1,425 | -1.18% | 95,900 | 730億2583万 | +9.36% | - | 5.92 |
12/03 | 1,436 | 1,460 | 1,431 | 1,442 | +0.35% | 111,600 | 738億9702万 | +11.18% | - | 5.99 |
12/02 | 1,520 | 1,520 | 1,436 | 1,437 | -4.9% | 274,500 | 736億4078万 | +11.48% | - | 5.97 |
11/29 | 1,522 | 1,536 | 1,503 | 1,511 | -0.07% | 239,200 | 774億3300万 | +17.95% | - | 6.28 |
11/28 | 1,496 | 1,517 | 1,458 | 1,512 | +3.85% | 268,000 | 774億8425万 | +19.15% | - | 6.28 |
11/27 | 1,471 | 1,488 | 1,436 | 1,456 | -0.88% | 352,300 | 746億1446万 | +15.65% | - | 6.05 |
11/26 | 1,375 | 1,505 | 1,361 | 1,469 | +7.38% | 733,100 | 752億8066万 | +17.52% | - | 6.1 |
11/25 | 1,299 | 1,371 | 1,299 | 1,368 | +6.29% | 371,000 | 701億480万 | +10.23% | - | 5.68 |
11/22 | 1,269 | 1,296 | 1,257 | 1,287 | +1.02% | 108,000 | 659億5385万 | +4.13% | - | 5.35 |
11/21 | 1,270 | 1,327 | 1,253 | 1,274 | +1.27% | 461,100 | 652億7581万 | +3.24% | - | 5.29 |
11/20 | 1,234 | 1,267 | 1,233 | 1,258 | +1.94% | 209,100 | 644億5602万 | +2.03% | - | 5.23 |
11/19 | 1,248 | 1,252 | 1,216 | 1,234 | -1.12% | 131,400 | 632億2633万 | +0.16% | - | 5.13 |
11/18 | 1,217 | 1,250 | 1,211 | 1,248 | +3.4% | 189,200 | 639億4365万 | +1.22% | - | 5.18 |
11/15 | 1,207 | 1,241 | 1,195 | 1,207 | +2.2% | 238,100 | 618億4293万 | -2.11% | - | 5.01 |
11/14 | 1,191 | 1,217 | 1,116 | 1,181 | +0.34% | 346,800 | 605億1077万 | -4.53% | - | 4.91 |
11/13 | 1,205 | 1,206 | 1,173 | 1,177 | -2.49% | 199,800 | 603億583万 | -5.23% | - | 4.89 |
11/12 | 1,216 | 1,218 | 1,196 | 1,207 | -1.31% | 120,000 | 618億4293万 | -3.29% | - | 5.01 |
11/11 | 1,217 | 1,236 | 1,203 | 1,223 | +0.82% | 100,500 | 626億6272万 | -2.16% | - | 5.08 |
11/08 | 1,223 | 1,226 | 1,195 | 1,213 | -0.82% | 186,100 | 621億5035万 | -3.04% | - | 5.04 |
11/07 | 1,219 | 1,237 | 1,216 | 1,223 | +0.49% | 94,200 | 626億6272万 | -2.39% | - | 5.08 |
11/06 | 1,240 | 1,248 | 1,209 | 1,217 | -1.78% | 185,900 | 623億5530万 | -3.11% | - | 5.06 |
11/05 | 1,257 | 1,261 | 1,234 | 1,239 | +0.24% | 115,900 | 634億8251万 | -1.59% | - | 5.15 |
11/01 | 1,269 | 1,275 | 1,226 | 1,236 | -3.13% | 181,900 | 633億2880万 | -2.06% | - | 5.13 |
10/31 | 1,270 | 1,286 | 1,265 | 1,276 | +0.79% | 89,500 | 653億7828万 | +0.87% | - | 5.3 |
10/30 | 1,275 | 1,299 | 1,253 | 1,266 | -0.31% | 106,400 | 648億6591万 | +0.16% | - | 5.26 |
10/29 | 1,229 | 1,280 | 1,229 | 1,270 | +3.08% | 139,400 | 650億7086万 | +0.47% | - | 5.28 |
10/28 | 1,230 | 1,240 | 1,221 | 1,232 | +0.16% | 77,000 | 631億2386万 | -2.45% | - | 5.12 |
10/25 | 1,244 | 1,247 | 1,222 | 1,230 | -0.08% | 84,600 | 630億2138万 | -2.69% | - | 5.11 |
10/24 | 1,249 | 1,252 | 1,230 | 1,231 | -0.89% | 87,100 | 630億7262万 | -2.76% | - | 5.11 |
10/23 | 1,243 | 1,254 | 1,212 | 1,242 | 0% | 248,300 | 636億3622万 | -1.97% | - | 5.16 |
10/21 | 1,238 | 1,253 | 1,233 | 1,242 | -0.48% | 64,000 | 636億3622万 | -2.13% | - | 5.16 |
10/18 | 1,245 | 1,263 | 1,238 | 1,248 | -0.16% | 93,500 | 639億4365万 | -1.81% | - | 5.18 |
10/17 | 1,253 | 1,258 | 1,234 | 1,250 | +1.05% | 82,100 | 640億4612万 | -1.73% | - | 5.19 |
10/16 | 1,270 | 1,274 | 1,237 | 1,237 | -0.88% | 80,300 | 633億8004万 | -2.9% | - | 5.14 |
10/15 | 1,247 | 1,269 | 1,235 | 1,248 | +1.79% | 68,800 | 639億4365万 | -2.35% | - | 5.18 |
10/11 | 1,264 | 1,264 | 1,226 | 1,226 | -2% | 157,800 | 628億1643万 | -4.29% | - | 5.09 |
10/10 | 1,288 | 1,288 | 1,251 | 1,251 | -1.03% | 86,100 | 640億9736万 | -2.57% | - | 5.2 |
10/09 | 1,282 | 1,289 | 1,263 | 1,264 | -2.32% | 125,300 | 647億6344万 | -1.79% | - | 5.25 |
10/08 | 1,318 | 1,321 | 1,291 | 1,294 | -1.82% | 124,800 | 663億54万 | +0.39% | - | 5.37 |
10/07 | 1,324 | 1,324 | 1,302 | 1,318 | -0.45% | 88,000 | 675億3023万 | +2.33% | - | 5.47 |
10/04 | 1,260 | 1,324 | 1,255 | 1,324 | +5.92% | 189,100 | 678億3765万 | +2.95% | - | 5.5 |
10/03 | 1,268 | 1,269 | 1,248 | 1,250 | +0.08% | 121,100 | 640億4612万 | -2.42% | - | 5.19 |
10/02 | 1,255 | 1,260 | 1,244 | 1,249 | -1.19% | 118,300 | 639億9488万 | -2.5% | - | 5.19 |
10/01 | 1,281 | 1,296 | 1,259 | 1,264 | -1.71% | 170,800 | 647億6344万 | -1.4% | - | 5.25 |
09/30 | 1,292 | 1,308 | 1,276 | 1,286 | -0.46% | 94,800 | 658億9065万 | +0.16% | - | 5.34 |
09/27 | 1,315 | 1,337 | 1,286 | 1,292 | -2.86% | 146,000 | 661億9807万 | +0.54% | - | 5.37 |
09/26 | 1,311 | 1,357 | 1,292 | 1,330 | +2.78% | 331,900 | 681億4507万 | +3.42% | - | 5.52 |
09/25 | 1,274 | 1,297 | 1,264 | 1,294 | +2.05% | 118,900 | 663億54万 | +0.7% | - | 5.37 |
09/24 | 1,255 | 1,286 | 1,246 | 1,268 | +0.63% | 132,800 | 649億6838万 | -1.17% | - | 5.27 |
09/20 | 1,244 | 1,270 | 1,227 | 1,260 | +0.96% | 159,000 | 645億5295万 | -1.72% | - | 5.23 |
09/19 | 1,261 | 1,297 | 1,242 | 1,248 | -0.95% | 204,800 | 639億3816万 | -2.58% | - | 5.18 |
09/18 | 1,260 | 1,264 | 1,248 | 1,260 | -0.63% | 123,700 | 645億5295万 | -1.64% | - | 5.23 |
09/17 | 1,262 | 1,269 | 1,255 | 1,268 | 0% | 116,500 | 649億6281万 | -1.17% | - | 5.27 |
09/13 | 1,270 | 1,273 | 1,257 | 1,268 | -0.94% | 114,300 | 649億6281万 | -1.32% | - | 5.27 |
09/12 | 1,300 | 1,329 | 1,259 | 1,280 | -1.31% | 186,300 | 655億7760万 | -0.47% | - | 5.32 |
09/11 | 1,271 | 1,297 | 1,254 | 1,297 | +1.89% | 79,500 | 664億4855万 | +0.7% | - | 5.39 |
09/10 | 1,293 | 1,306 | 1,268 | 1,273 | -1.85% | 106,900 | 652億1897万 | -1.32% | - | 5.29 |
09/09 | 1,338 | 1,349 | 1,285 | 1,297 | -2.85% | 158,800 | 664億4855万 | +0.39% | - | 5.39 |
09/06 | 1,314 | 1,355 | 1,312 | 1,335 | +1.06% | 122,300 | 683億9538万 | +2.85% | - | 5.54 |
09/05 | 1,311 | 1,356 | 1,301 | 1,321 | +0.76% | 189,200 | 676億7813万 | +1.46% | - | 5.49 |
09/04 | 1,288 | 1,313 | 1,274 | 1,311 | -0.15% | 101,800 | 671億6580万 | +0.23% | - | 5.45 |
09/03 | 1,301 | 1,316 | 1,287 | 1,313 | 0% | 117,600 | 672億6827万 | 0% | - | 5.45 |
09/02 | 1,277 | 1,322 | 1,251 | 1,313 | +1.55% | 154,800 | 672億6827万 | -0.53% | - | 5.45 |
08/30 | 1,265 | 1,300 | 1,256 | 1,293 | +3.69% | 132,600 | 662億4362万 | -2.64% | - | 5.37 |
08/29 | 1,213 | 1,250 | 1,207 | 1,247 | +2.21% | 138,200 | 638億8692万 | -6.66% | - | 5.18 |
08/28 | 1,225 | 1,251 | 1,215 | 1,220 | -1.77% | 155,000 | 625億365万 | -9.29% | - | 5.07 |
08/27 | 1,270 | 1,301 | 1,241 | 1,242 | -2.13% | 150,100 | 636億3076万 | -8.2% | - | 5.16 |
08/26 | 1,265 | 1,274 | 1,257 | 1,269 | -2.68% | 68,400 | 650億1404万 | -6.69% | - | 5.27 |
08/23 | 1,312 | 1,313 | 1,286 | 1,304 | -1.36% | 95,000 | 668億718万 | -4.75% | - | 5.42 |
08/22 | 1,342 | 1,346 | 1,312 | 1,322 | 0% | 84,400 | 677億2936万 | -3.92% | - | 5.49 |
08/21 | 1,276 | 1,327 | 1,264 | 1,322 | +2.24% | 103,900 | 677億2936万 | -4.48% | - | 5.49 |
08/20 | 1,255 | 1,299 | 1,249 | 1,293 | +3.27% | 149,800 | 662億4362万 | -7.11% | - | 5.37 |
08/19 | 1,231 | 1,252 | 1,230 | 1,252 | +1.13% | 78,000 | 641億4309万 | -10.7% | - | 5.2 |
08/16 | 1,212 | 1,266 | 1,212 | 1,238 | +0.81% | 110,400 | 634億2583万 | -12.51% | - | 5.14 |
08/15 | 1,216 | 1,243 | 1,212 | 1,228 | -3.31% | 209,700 | 629億1351万 | -14.37% | - | 5.1 |
08/14 | 1,286 | 1,304 | 1,257 | 1,270 | -1.32% | 129,300 | 650億6527万 | -12.53% | - | 5.27 |
08/13 | 1,310 | 1,312 | 1,280 | 1,287 | -3.01% | 104,400 | 659億3622万 | -12.57% | - | 5.35 |
08/09 | 1,300 | 1,380 | 1,288 | 1,327 | +1.53% | 169,400 | 679億8552万 | -11% | - | 5.51 |
08/08 | 1,310 | 1,320 | 1,274 | 1,307 | -1.28% | 177,500 | 669億6087万 | -13.21% | - | 5.43 |
08/07 | 1,340 | 1,344 | 1,302 | 1,324 | -0.53% | 97,700 | 678億3183万 | -13.12% | - | 5.5 |
08/06 | 1,294 | 1,333 | 1,262 | 1,331 | -1.11% | 171,200 | 681億9045万 | -13.63% | - | 5.53 |
08/05 | 1,401 | 1,416 | 1,325 | 1,346 | -5.41% | 284,700 | 689億5894万 | -13.72% | - | 5.59 |
08/02 | 1,425 | 1,447 | 1,403 | 1,423 | -2.2% | 150,800 | 729億384万 | -9.77% | - | 5.91 |
08/01 | 1,447 | 1,465 | 1,441 | 1,455 | -0.34% | 61,400 | 745億4328万 | -8.72% | - | 6.04 |
07/31 | 1,439 | 1,460 | 1,432 | 1,460 | +0.76% | 71,300 | 747億9945万 | -9.32% | - | 6.06 |
07/30 | 1,469 | 1,477 | 1,438 | 1,449 | -2.36% | 164,200 | 742億3589万 | -10.83% | - | 6.02 |
07/29 | 1,500 | 1,502 | 1,461 | 1,484 | -1.2% | 108,600 | 731億3804万 | -9.51% | - | 5.93 |
07/26 | 1,485 | 1,511 | 1,475 | 1,502 | +0.87% | 148,300 | 740億2516万 | -9.13% | - | 6 |
07/25 | 1,470 | 1,490 | 1,451 | 1,489 | +1.29% | 141,700 | 733億8447万 | -10.73% | - | 5.95 |
07/24 | 1,470 | 1,485 | 1,458 | 1,470 | +2.08% | 219,100 | 724億4806万 | -12.66% | - | 5.87 |