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 | 3,060 | 3,065 | 3,035 | 3,035 | -0.98% | 199,000 | 2888億120万 | -0.26% | 12.22 | 0.92 |
12/27 | 3,050 | 3,075 | 3,040 | 3,065 | -0.49% | 279,800 | 2916億5591万 | +0.79% | 12.35 | 0.93 |
12/26 | 3,055 | 3,080 | 3,055 | 3,080 | +0.82% | 206,100 | 2930億8326万 | +1.42% | 12.41 | 0.93 |
12/25 | 3,100 | 3,100 | 3,050 | 3,055 | -0.65% | 217,500 | 2907億434万 | +0.76% | 12.3 | 0.92 |
12/24 | 3,080 | 3,085 | 3,065 | 3,075 | +0.65% | 158,400 | 2926億747万 | +1.52% | 12.39 | 0.93 |
12/23 | 3,050 | 3,060 | 3,035 | 3,055 | -0.33% | 171,600 | 2907億434万 | +0.96% | 12.3 | 0.92 |
12/20 | 3,095 | 3,110 | 3,065 | 3,065 | -1.61% | 293,100 | 2916億5591万 | +1.39% | 12.35 | 0.93 |
12/19 | 3,070 | 3,115 | 3,070 | 3,115 | +0.81% | 146,500 | 2964億1375万 | +2.98% | 12.55 | 0.94 |
12/18 | 3,110 | 3,125 | 3,060 | 3,090 | +0.65% | 284,400 | 2940億3483万 | +2.12% | 12.45 | 0.94 |
12/17 | 3,120 | 3,140 | 3,070 | 3,070 | -0.65% | 382,800 | 2921億3169万 | +1.29% | 12.37 | 0.93 |
12/16 | 3,150 | 3,155 | 3,090 | 3,090 | -1.9% | 216,700 | 2940億3483万 | +1.71% | 12.45 | 0.94 |
12/13 | 3,170 | 3,180 | 3,145 | 3,150 | +1.78% | 450,400 | 2997億4424万 | +3.48% | 12.69 | 0.95 |
12/12 | 3,090 | 3,115 | 3,090 | 3,095 | +0.65% | 358,300 | 2945億1061万 | +1.51% | 12.47 | 0.94 |
12/11 | 3,050 | 3,100 | 3,040 | 3,075 | +0.49% | 407,600 | 2926億747万 | +0.69% | 12.39 | 0.93 |
12/10 | 3,050 | 3,080 | 3,035 | 3,060 | +1.66% | 510,500 | 2911億8012万 | -0.03% | 12.33 | 0.93 |
12/09 | 3,030 | 3,055 | 2,995 | 3,010 | +1.07% | 503,900 | 2864億2228万 | -1.89% | 12.12 | 0.91 |
12/06 | 3,005 | 3,015 | 2,977 | 2,978 | -0.37% | 384,000 | 2833億7726万 | -3.06% | 11.99 | 0.9 |
12/05 | 2,995 | 3,025 | 2,986 | 2,989 | +0.84% | 495,600 | 2844億2398万 | -2.92% | 12.04 | 0.9 |
12/04 | 2,972 | 2,983 | 2,963 | 2,964 | -1.07% | 357,500 | 2820億4506万 | -3.92% | 11.94 | 0.9 |
12/03 | 2,970 | 3,010 | 2,951 | 2,996 | -0.07% | 326,400 | 2850億9008万 | -3.14% | 12.07 | 0.91 |
12/02 | 2,988 | 3,015 | 2,983 | 2,998 | +0.94% | 268,400 | 2852億8039万 | -3.26% | 12.08 | 0.91 |
11/29 | 2,985 | 2,990 | 2,963 | 2,970 | -0.9% | 330,500 | 2826億1600万 | -4.35% | 11.96 | 0.9 |
11/28 | 3,035 | 3,035 | 2,982 | 2,997 | -0.76% | 299,100 | 2851億8524万 | -3.66% | 12.07 | 0.91 |
11/27 | 3,020 | 3,035 | 2,999 | 3,020 | +1.62% | 246,300 | 2873億7385万 | -3.08% | 12.16 | 0.91 |
11/26 | 3,025 | 3,035 | 2,972 | 2,972 | -0.7% | 405,200 | 2828億631万 | -4.74% | 11.97 | 0.9 |
11/25 | 2,998 | 3,010 | 2,983 | 2,993 | +1.08% | 288,600 | 2848億461万 | -4.22% | 12.06 | 0.91 |
11/22 | 2,979 | 2,996 | 2,950 | 2,961 | -0.17% | 278,300 | 2817億5959万 | -5.4% | 11.93 | 0.9 |
11/21 | 2,958 | 2,976 | 2,922 | 2,966 | -0.13% | 354,000 | 2822億3537万 | -5.42% | 11.95 | 0.9 |
11/20 | 3,000 | 3,020 | 2,970 | 2,970 | -0.83% | 572,700 | 2826億1600万 | -5.47% | 11.96 | 0.9 |
11/19 | 2,995 | 3,035 | 2,969 | 2,995 | +0.07% | 483,200 | 2849億9492万 | -4.77% | 12.06 | 0.91 |
11/18 | 3,100 | 3,100 | 2,989 | 2,993 | -4.07% | 538,200 | 2848億461万 | -4.83% | 12.06 | 0.91 |
11/15 | 3,110 | 3,140 | 3,075 | 3,120 | 0% | 426,600 | 2968億8954万 | -0.73% | 12.57 | 0.94 |
11/14 | 3,190 | 3,210 | 3,085 | 3,120 | -3.11% | 490,000 | 2968億8954万 | -0.54% | 12.57 | 0.94 |
11/13 | 3,225 | 3,255 | 3,210 | 3,220 | -0.62% | 268,300 | 3064億523万 | +2.84% | 12.97 | 0.97 |
11/12 | 3,235 | 3,250 | 3,220 | 3,240 | -0.46% | 263,800 | 3083億836万 | +3.85% | 13.05 | 0.98 |
11/11 | 3,270 | 3,280 | 3,245 | 3,255 | -0.15% | 200,400 | 3097億3572万 | +4.66% | 13.11 | 0.99 |
11/08 | 3,290 | 3,290 | 3,245 | 3,260 | +1.09% | 375,600 | 3102億1150万 | +5.09% | 13.13 | 0.99 |
11/07 | 3,235 | 3,245 | 3,210 | 3,225 | -0.62% | 174,600 | 3068億8101万 | +4.27% | 12.99 | 0.98 |
11/06 | 3,260 | 3,260 | 3,215 | 3,245 | +0.31% | 213,400 | 3087億8415万 | +5.22% | 13.07 | 0.98 |
11/05 | 3,190 | 3,235 | 3,185 | 3,235 | +3.35% | 328,700 | 3078億3258万 | +5.2% | 13.03 | 0.98 |
11/01 | 3,095 | 3,135 | 3,085 | 3,130 | 0% | 257,200 | 2978億4110万 | +2.02% | 12.61 | 0.95 |
10/31 | 3,125 | 3,145 | 3,090 | 3,130 | -0.32% | 298,600 | 2978億4110万 | +2.19% | 12.61 | 0.95 |
10/30 | 3,150 | 3,170 | 3,120 | 3,140 | -1.1% | 341,100 | 2987億9267万 | +2.65% | 12.65 | 0.95 |
10/29 | 3,170 | 3,190 | 3,155 | 3,175 | +0.95% | 278,800 | 3021億2317万 | +3.96% | 12.79 | 0.96 |
10/28 | 3,135 | 3,165 | 3,135 | 3,145 | +0.16% | 267,200 | 2992億6846万 | +3.18% | 12.67 | 0.95 |
10/25 | 3,130 | 3,150 | 3,105 | 3,140 | 0% | 302,300 | 2987億9267万 | +3.15% | 12.65 | 0.95 |
10/24 | 3,135 | 3,145 | 3,105 | 3,140 | +0.8% | 271,100 | 2987億9267万 | +3.32% | 12.65 | 0.95 |
10/23 | 3,120 | 3,120 | 3,085 | 3,115 | +0.32% | 266,800 | 2964億1375万 | +2.57% | 12.55 | 0.94 |
10/21 | 3,085 | 3,115 | 3,075 | 3,105 | -0.32% | 218,900 | 2954億6218万 | +2.27% | 12.51 | 0.94 |
10/18 | 3,130 | 3,145 | 3,085 | 3,115 | +0.16% | 264,900 | 2964億1375万 | +2.7% | 12.55 | 0.94 |
10/17 | 3,125 | 3,135 | 3,090 | 3,110 | -0.32% | 218,300 | 2959億3797万 | +2.81% | 12.53 | 0.94 |
10/16 | 3,150 | 3,160 | 3,110 | 3,120 | +0.32% | 250,100 | 2968億8954万 | +3.52% | 12.57 | 0.94 |
10/15 | 3,135 | 3,150 | 3,100 | 3,110 | +1.97% | 241,100 | 2959億3797万 | +3.56% | 12.53 | 0.94 |
10/11 | 3,015 | 3,065 | 2,991 | 3,050 | +2.28% | 294,600 | 2902億2855万 | +1.94% | 12.28 | 0.92 |
10/10 | 2,976 | 2,985 | 2,935 | 2,982 | +1.36% | 177,600 | 2837億5788万 | +0.07% | 12.01 | 0.9 |
10/09 | 2,926 | 2,944 | 2,894 | 2,942 | -1.24% | 335,700 | 2799億5161万 | -1.01% | 11.85 | 0.89 |
10/08 | 2,976 | 3,010 | 2,972 | 2,979 | +0.71% | 253,500 | 2834億7241万 | +0.44% | 12 | 0.9 |
10/07 | 2,972 | 2,995 | 2,943 | 2,958 | -0.24% | 236,600 | 2814億7412万 | -0.03% | 11.91 | 0.9 |
10/04 | 2,962 | 2,968 | 2,929 | 2,965 | -0.3% | 235,800 | 2821億4022万 | +0.68% | 11.94 | 0.9 |
10/03 | 2,981 | 3,005 | 2,965 | 2,974 | -2.49% | 292,500 | 2829億9663万 | +1.47% | 11.98 | 0.9 |
10/02 | 3,005 | 3,060 | 3,005 | 3,050 | +0.16% | 235,400 | 2902億2855万 | +4.6% | 12.28 | 0.92 |
10/01 | 2,990 | 3,075 | 2,990 | 3,045 | +1.57% | 282,000 | 2897億5277万 | +5.15% | 12.26 | 0.92 |
09/30 | 3,020 | 3,020 | 2,985 | 2,998 | -0.89% | 323,600 | 2852億8039万 | +4.13% | 12.08 | 0.91 |
09/27 | 3,045 | 3,055 | 2,990 | 3,025 | -0.66% | 200,800 | 2878億4963万 | +5.55% | 12.18 | 0.92 |
09/26 | 3,065 | 3,090 | 3,035 | 3,045 | +1.16% | 291,800 | 2897億5277万 | +6.8% | 12.26 | 0.92 |
09/25 | 3,010 | 3,020 | 2,966 | 3,010 | -0.82% | 200,700 | 2864億2228万 | +6.02% | 12.12 | 0.91 |
09/24 | 3,010 | 3,050 | 3,000 | 3,035 | +0.33% | 188,700 | 2888億120万 | +7.4% | 12.22 | 0.92 |
09/20 | 3,035 | 3,040 | 2,998 | 3,025 | +0.33% | 343,400 | 2878億4963万 | +7.61% | 12.18 | 0.92 |
09/19 | 2,982 | 3,055 | 2,982 | 3,015 | -0.99% | 336,300 | 2868億9806万 | +7.79% | 12.14 | 0.91 |
09/18 | 3,005 | 3,050 | 2,969 | 3,045 | +1% | 359,500 | 2897億5277万 | +9.3% | 12.26 | 0.92 |
09/17 | 3,060 | 3,060 | 2,984 | 3,015 | -2.74% | 446,400 | 2868億9806万 | +8.81% | 12.14 | 0.91 |
09/13 | 3,130 | 3,130 | 3,080 | 3,100 | +0.98% | 573,500 | 2949億8640万 | +12.28% | 12.49 | 0.94 |
09/12 | 3,085 | 3,110 | 3,060 | 3,070 | +1.32% | 519,900 | 2921億3169万 | +11.76% | 12.37 | 0.93 |
09/11 | 2,951 | 3,040 | 2,948 | 3,030 | +3.77% | 525,200 | 2883億2541万 | +10.87% | 12.2 | 0.92 |
09/10 | 2,882 | 2,925 | 2,873 | 2,920 | +2.67% | 337,700 | 2778億5815万 | +7.31% | 11.76 | 0.88 |
09/09 | 2,850 | 2,853 | 2,825 | 2,844 | +0.14% | 217,200 | 2706億2623万 | +4.79% | 11.46 | 0.86 |
09/06 | 2,839 | 2,846 | 2,815 | 2,840 | +0.28% | 325,000 | 2702億4560万 | +4.68% | 11.44 | 0.86 |
09/05 | 2,781 | 2,837 | 2,778 | 2,832 | +2.31% | 463,400 | 2694億8435万 | +4.27% | 11.41 | 0.86 |
09/04 | 2,760 | 2,776 | 2,746 | 2,768 | -0.43% | 303,100 | 2633億9431万 | +1.73% | 11.15 | 0.84 |
09/03 | 2,773 | 2,798 | 2,773 | 2,780 | 0% | 289,400 | 2645億3619万 | +1.87% | 11.2 | 0.84 |
09/02 | 2,796 | 2,800 | 2,769 | 2,780 | -1% | 425,000 | 2645億3619万 | +1.68% | 11.2 | 0.84 |
08/30 | 2,723 | 2,811 | 2,723 | 2,808 | +7.59% | 903,200 | 2672億58万 | +2.44% | 11.31 | 0.85 |
08/29 | 2,620 | 2,624 | 2,585 | 2,610 | +0.04% | 223,800 | 2483億5951万 | -4.99% | 10.51 | 0.79 |
08/28 | 2,605 | 2,635 | 2,603 | 2,609 | +0.5% | 208,700 | 2482億6436万 | -5.51% | 10.51 | 0.79 |
08/27 | 2,587 | 2,612 | 2,582 | 2,596 | +1.8% | 285,400 | 2470億2732万 | -6.42% | 10.46 | 0.79 |
08/26 | 2,555 | 2,564 | 2,534 | 2,550 | -3.19% | 375,400 | 2426億5010万 | -8.44% | 10.27 | 0.77 |
08/23 | 2,670 | 2,672 | 2,628 | 2,634 | -1.27% | 375,400 | 2506億4328万 | -5.89% | 10.61 | 0.8 |
08/22 | 2,680 | 2,680 | 2,653 | 2,668 | +0.41% | 317,100 | 2538億7861万 | -4.88% | 10.75 | 0.81 |
08/21 | 2,676 | 2,685 | 2,651 | 2,657 | -2.53% | 253,600 | 2528億3189万 | -5.58% | 10.7 | 0.8 |
08/20 | 2,684 | 2,726 | 2,676 | 2,726 | +1.56% | 320,900 | 2593億9772万 | -3.4% | 10.98 | 0.83 |
08/19 | 2,719 | 2,720 | 2,684 | 2,684 | +0.52% | 251,100 | 2554億113万 | -5.02% | 10.81 | 0.81 |
08/16 | 2,654 | 2,677 | 2,639 | 2,670 | -0.6% | 296,900 | 2540億6893万 | -5.72% | 10.75 | 0.81 |
08/15 | 2,647 | 2,686 | 2,640 | 2,686 | -1.5% | 296,300 | 2555億9144万 | -5.36% | 10.82 | 0.81 |
08/14 | 2,729 | 2,752 | 2,696 | 2,727 | +1.79% | 372,700 | 2594億9287万 | -4.11% | 10.98 | 0.83 |
08/13 | 2,720 | 2,754 | 2,666 | 2,679 | -2.79% | 441,500 | 2549億2534万 | -6.03% | 10.79 | 0.81 |
08/09 | 2,782 | 2,784 | 2,721 | 2,756 | +0.07% | 358,100 | 2622億5242万 | -3.6% | 11.1 | 0.83 |
08/08 | 2,700 | 2,814 | 2,682 | 2,754 | +1.18% | 668,700 | 2620億6211万 | -3.91% | 11.09 | 0.83 |
08/07 | 2,708 | 2,735 | 2,694 | 2,722 | -0.37% | 321,000 | 2590億1709万 | -5.19% | 10.96 | 0.82 |
08/06 | 2,635 | 2,748 | 2,625 | 2,732 | -0.11% | 388,800 | 2599億6866万 | -5.07% | 11 | 0.83 |
08/05 | 2,720 | 2,739 | 2,691 | 2,735 | -2.88% | 504,900 | 2602億5413万 | -5.2% | 11.02 | 0.83 |