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 |
|---|
| 2024 | 1/1, 株式分割 1→2 |
| 2019 |
| 12/30 | 1,758 | 1,778 | 1,755 | 1,775 | -1.8% | 42,000 | 331億9250万 | -3.74% | 12.3 | 1.21 |
| 12/27 | 1,808 | 1,838 | 1,803 | 1,808 | -4.49% | 74,200 | 338億25万 | -1.87% | 12.52 | 1.23 |
| 12/26 | 1,860 | 1,893 | 1,858 | 1,893 | +0.4% | 146,800 | 353億8975万 | +2.97% | 13.11 | 1.29 |
| 12/25 | 1,870 | 1,888 | 1,865 | 1,885 | -0.13% | 37,000 | 352億4950万 | +3.01% | 13.06 | 1.28 |
| 12/24 | 1,873 | 1,890 | 1,848 | 1,888 | +1.62% | 39,800 | 352億9625万 | +3.54% | 13.08 | 1.28 |
| 12/23 | 1,843 | 1,868 | 1,835 | 1,858 | +0.81% | 41,400 | 347億3525万 | +2.34% | 12.87 | 1.26 |
| 12/20 | 1,830 | 1,855 | 1,828 | 1,843 | +0.96% | 42,600 | 344億5475万 | +1.91% | 12.76 | 1.25 |
| 12/19 | 1,825 | 1,828 | 1,815 | 1,825 | -0.82% | 30,600 | 341億2750万 | +1.28% | 12.64 | 1.24 |
| 12/18 | 1,850 | 1,858 | 1,825 | 1,840 | -1.47% | 38,200 | 344億800万 | +2.39% | 12.75 | 1.25 |
| 12/17 | 1,843 | 1,875 | 1,843 | 1,868 | +1.63% | 29,200 | 349億2225万 | +4.27% | 12.94 | 1.27 |
| 12/16 | 1,815 | 1,850 | 1,815 | 1,838 | +0.27% | 39,600 | 343億6125万 | +2.94% | 12.73 | 1.25 |
| 12/13 | 1,890 | 1,890 | 1,828 | 1,833 | -1.35% | 40,400 | 342億6775万 | +3.01% | 12.69 | 1.24 |
| 12/12 | 1,873 | 1,883 | 1,855 | 1,858 | -0.8% | 19,200 | 347億3525万 | +4.71% | 12.87 | 1.26 |
| 12/11 | 1,890 | 1,890 | 1,863 | 1,873 | -1.06% | 32,800 | 350億1575万 | +5.97% | 12.97 | 1.27 |
| 12/10 | 1,913 | 1,920 | 1,890 | 1,893 | -1.05% | 31,600 | 353億8975万 | +7.59% | 13.11 | 1.29 |
| 12/09 | 1,955 | 1,970 | 1,905 | 1,913 | -0.78% | 39,800 | 357億6375万 | +9.29% | 13.25 | 1.3 |
| 12/06 | 1,920 | 1,943 | 1,918 | 1,928 | +0.52% | 37,600 | 360億4425万 | +10.84% | 13.35 | 1.31 |
| 12/05 | 1,868 | 1,925 | 1,860 | 1,918 | +3.51% | 48,800 | 358億5725万 | +10.97% | 13.28 | 1.3 |
| 12/04 | 1,810 | 1,858 | 1,808 | 1,853 | +1.37% | 20,200 | 346億4175万 | +7.83% | 12.83 | 1.26 |
| 12/03 | 1,803 | 1,848 | 1,803 | 1,828 | +0.41% | 23,400 | 341億7425万 | +6.93% | 12.66 | 1.24 |
| 12/02 | 1,823 | 1,873 | 1,820 | 1,820 | +0.14% | 46,800 | 340億3400万 | +7% | 12.61 | 1.24 |
| 11/29 | 1,783 | 1,838 | 1,780 | 1,818 | +2.83% | 93,000 | 339億8725万 | +7.29% | 12.59 | 1.23 |
| 11/28 | 1,750 | 1,768 | 1,740 | 1,768 | +1% | 25,800 | 330億5225万 | +4.77% | 12.24 | 1.2 |
| 11/27 | 1,743 | 1,750 | 1,740 | 1,750 | +1.01% | 10,400 | 327億2500万 | +4.04% | 12.12 | 1.19 |
| 11/26 | 1,725 | 1,745 | 1,725 | 1,733 | +0.14% | 28,600 | 323億9775万 | +3.25% | 12 | 1.18 |
| 11/25 | 1,705 | 1,733 | 1,705 | 1,730 | +2.06% | 40,400 | 323億5100万 | +3.35% | 11.98 | 1.17 |
| 11/22 | 1,708 | 1,713 | 1,695 | 1,695 | -0.73% | 19,600 | 316億9650万 | +1.5% | 11.74 | 1.15 |
| 11/21 | 1,705 | 1,708 | 1,683 | 1,708 | +0.59% | 6,200 | 319億3025万 | +2.43% | 11.83 | 1.16 |
| 11/20 | 1,698 | 1,705 | 1,690 | 1,698 | +0.3% | 15,600 | 317億4325万 | +2.07% | 11.76 | 1.15 |
| 11/19 | 1,690 | 1,703 | 1,685 | 1,693 | +0.15% | 16,000 | 316億4975万 | +2.02% | 11.72 | 1.15 |
| 11/18 | 1,695 | 1,705 | 1,690 | 1,690 | -0.29% | 11,400 | 316億300万 | +2.05% | 11.71 | 1.15 |
| 11/15 | 1,698 | 1,700 | 1,690 | 1,695 | +0.15% | 12,600 | 316億9650万 | +2.6% | 11.74 | 1.15 |
| 11/14 | 1,705 | 1,708 | 1,690 | 1,693 | -0.29% | 17,200 | 316億4975万 | +2.64% | 11.72 | 1.15 |
| 11/13 | 1,708 | 1,715 | 1,698 | 1,698 | -0.15% | 34,200 | 317億4325万 | +3.25% | 11.76 | 1.15 |
| 11/12 | 1,708 | 1,708 | 1,698 | 1,700 | +0.15% | 9,400 | 317億9000万 | +3.72% | 11.78 | 1.15 |
| 11/11 | 1,700 | 1,713 | 1,693 | 1,698 | +0.15% | 22,000 | 317億4325万 | +3.89% | 11.76 | 1.15 |
| 11/08 | 1,698 | 1,710 | 1,688 | 1,695 | +0.3% | 37,400 | 316億9650万 | +3.92% | 11.74 | 1.15 |
| 11/07 | 1,685 | 1,698 | 1,675 | 1,690 | +0.3% | 12,800 | 316億300万 | +3.87% | 11.71 | 1.15 |
| 11/06 | 1,693 | 1,693 | 1,668 | 1,685 | +1.51% | 22,200 | 315億950万 | +3.82% | 11.67 | 1.14 |
| 11/05 | 1,660 | 1,665 | 1,653 | 1,660 | +1.22% | 14,600 | 310億4200万 | +2.6% | 11.5 | 1.13 |
| 11/01 | 1,643 | 1,650 | 1,640 | 1,640 | -0.91% | 8,200 | 306億6800万 | +1.55% | 11.36 | 1.11 |
| 10/31 | 1,665 | 1,670 | 1,653 | 1,655 | -1.05% | 10,000 | 309億4850万 | +2.6% | 11.47 | 1.12 |
| 10/30 | 1,625 | 1,673 | 1,625 | 1,673 | +2.76% | 12,600 | 312億7575万 | +3.88% | 11.59 | 1.14 |
| 10/29 | 1,610 | 1,635 | 1,610 | 1,628 | +0.46% | 9,800 | 304億3425万 | +1.53% | 11.27 | 1.11 |
| 10/28 | 1,628 | 1,630 | 1,610 | 1,620 | -1.07% | 14,600 | 302億9400万 | +1.31% | 11.22 | 1.1 |
| 10/25 | 1,643 | 1,643 | 1,630 | 1,638 | -0.3% | 7,200 | 306億2125万 | +2.66% | 11.34 | 1.11 |
| 10/24 | 1,653 | 1,658 | 1,630 | 1,643 | -0.9% | 11,200 | 307億1475万 | +3.3% | 11.38 | 1.12 |
| 10/23 | 1,635 | 1,665 | 1,635 | 1,658 | +1.38% | 8,000 | 309億9525万 | +4.57% | 11.48 | 1.13 |
| 10/21 | 1,635 | 1,635 | 1,628 | 1,635 | +0.31% | 5,800 | 305億7450万 | +3.48% | 11.33 | 1.11 |
| 10/18 | 1,630 | 1,638 | 1,630 | 1,630 | 0% | 6,800 | 304億8100万 | +3.49% | 11.29 | 1.11 |
| 10/17 | 1,628 | 1,640 | 1,625 | 1,630 | -0.31% | 6,000 | 304億8100万 | +3.82% | 11.29 | 1.11 |
| 10/16 | 1,620 | 1,640 | 1,618 | 1,635 | +1.55% | 11,600 | 305億7450万 | +4.54% | 11.33 | 1.11 |
| 10/15 | 1,615 | 1,623 | 1,608 | 1,610 | +0.78% | 9,400 | 301億700万 | +3.27% | 11.15 | 1.09 |
| 10/11 | 1,595 | 1,600 | 1,593 | 1,598 | 0% | 7,200 | 298億7325万 | +2.8% | 11.07 | 1.08 |
| 10/10 | 1,610 | 1,610 | 1,585 | 1,598 | -0.31% | 5,200 | 298億7325万 | +3.06% | 11.07 | 1.08 |
| 10/09 | 1,588 | 1,603 | 1,588 | 1,603 | -0.31% | 7,000 | 299億6675万 | +3.72% | 11.1 | 1.09 |
| 10/08 | 1,585 | 1,608 | 1,573 | 1,608 | +1.9% | 10,200 | 300億6025万 | +4.32% | 11.14 | 1.09 |
| 10/07 | 1,578 | 1,580 | 1,573 | 1,578 | 0% | 5,200 | 294億9925万 | +2.7% | 10.93 | 1.07 |
| 10/04 | 1,585 | 1,585 | 1,565 | 1,578 | -0.16% | 7,400 | 294億9925万 | +2.97% | 10.93 | 1.07 |
| 10/03 | 1,588 | 1,588 | 1,573 | 1,580 | -1.56% | 4,000 | 295億4600万 | +3.4% | 10.95 | 1.07 |
| 10/02 | 1,595 | 1,615 | 1,578 | 1,605 | 0% | 8,400 | 300億1350万 | +5.31% | 11.12 | 1.09 |
| 10/01 | 1,600 | 1,608 | 1,598 | 1,605 | +0.63% | 16,400 | 300億1350万 | +5.59% | 11.12 | 1.09 |
| 09/30 | 1,578 | 1,595 | 1,573 | 1,595 | +2.24% | 16,200 | 298億2650万 | +5.21% | 11.05 | 1.08 |
| 09/27 | 1,593 | 1,593 | 1,553 | 1,560 | -1.58% | 14,800 | 291億7200万 | +3.17% | 10.81 | 1.06 |
| 09/26 | 1,593 | 1,593 | 1,565 | 1,585 | +0.79% | 21,400 | 296億3950万 | +5.04% | 10.98 | 1.08 |
| 09/25 | 1,568 | 1,573 | 1,550 | 1,573 | -0.32% | 14,000 | 294億575万 | +4.49% | 10.89 | 1.07 |
| 09/24 | 1,525 | 1,578 | 1,523 | 1,578 | +4.3% | 18,600 | 294億9925万 | +5.03% | 10.93 | 1.07 |
| 09/20 | 1,520 | 1,520 | 1,508 | 1,513 | -0.49% | 8,800 | 282億8375万 | +0.9% | 10.48 | 1.03 |
| 09/19 | 1,515 | 1,523 | 1,505 | 1,520 | +0.16% | 23,400 | 284億2400万 | +1.47% | 10.53 | 1.03 |
| 09/18 | 1,520 | 1,520 | 1,508 | 1,518 | -0.16% | 5,600 | 283億7725万 | +1.3% | 10.51 | 1.03 |
| 09/17 | 1,525 | 1,525 | 1,510 | 1,520 | 0% | 11,200 | 284億2400万 | +1.54% | 10.53 | 1.03 |
| 09/13 | 1,530 | 1,530 | 1,505 | 1,520 | +0.16% | 21,600 | 284億2400万 | +1.54% | 10.53 | 1.03 |
| 09/12 | 1,528 | 1,528 | 1,500 | 1,518 | +0.33% | 14,800 | 283億7725万 | +1.44% | 10.51 | 1.03 |
| 09/11 | 1,503 | 1,518 | 1,498 | 1,513 | +0.67% | 12,600 | 282億8375万 | +1.1% | 10.48 | 1.03 |
| 09/10 | 1,505 | 1,508 | 1,500 | 1,503 | +0.27% | 5,600 | 280億9675万 | +0.5% | 10.41 | 1.02 |
| 09/09 | 1,503 | 1,508 | 1,493 | 1,499 | +0.47% | 6,000 | 280億2195万 | +0.17% | 10.38 | 1.02 |
| 09/06 | 1,513 | 1,513 | 1,492 | 1,492 | -0.73% | 4,000 | 278億9105万 | -0.37% | 10.33 | 1.01 |
| 09/05 | 1,487 | 1,503 | 1,487 | 1,503 | +1.14% | 8,000 | 280億9675万 | +0.23% | 10.41 | 1.02 |
| 09/04 | 1,490 | 1,493 | 1,483 | 1,486 | +0.24% | 3,200 | 277億7885万 | -0.97% | 10.29 | 1.01 |
| 09/03 | 1,493 | 1,493 | 1,480 | 1,482 | -0.64% | 4,000 | 277億1340万 | -1.33% | 10.27 | 1.01 |
| 09/02 | 1,492 | 1,493 | 1,490 | 1,492 | +0.13% | 2,600 | 278億9105万 | -0.77% | 10.33 | 1.01 |
| 08/30 | 1,485 | 1,495 | 1,484 | 1,490 | +0.34% | 8,800 | 278億5365万 | -0.96% | 10.32 | 1.01 |
| 08/29 | 1,476 | 1,485 | 1,476 | 1,485 | +0.58% | 3,000 | 277億6015万 | -1.3% | 10.28 | 1.01 |
| 08/28 | 1,481 | 1,484 | 1,475 | 1,476 | -0.3% | 9,000 | 276億120万 | -1.93% | 10.23 | 1 |
| 08/27 | 1,496 | 1,498 | 1,478 | 1,481 | -1% | 9,800 | 276億8535万 | -1.69% | 10.26 | 1.01 |
| 08/26 | 1,495 | 1,500 | 1,482 | 1,496 | -0.27% | 13,200 | 279億6585万 | -0.76% | 10.36 | 1.02 |
| 08/23 | 1,508 | 1,508 | 1,496 | 1,500 | -0.03% | 2,800 | 280億4065万 | -0.56% | 10.39 | 1.02 |
| 08/22 | 1,493 | 1,505 | 1,493 | 1,500 | +0.47% | 8,000 | 280億5000万 | -0.6% | 10.39 | 1.02 |
| 08/21 | 1,489 | 1,500 | 1,489 | 1,493 | +0.3% | 3,800 | 279億1910万 | -1.13% | 10.34 | 1.01 |
| 08/20 | 1,491 | 1,493 | 1,486 | 1,489 | -0.17% | 9,000 | 278億3495万 | -1.55% | 10.31 | 1.01 |
| 08/19 | 1,500 | 1,510 | 1,491 | 1,491 | -0.33% | 12,000 | 278億8170万 | -1.58% | 10.33 | 1.01 |
| 08/16 | 1,497 | 1,503 | 1,495 | 1,496 | -0.07% | 10,000 | 279億7520万 | -1.38% | 10.36 | 1.02 |
| 08/15 | 1,496 | 1,498 | 1,490 | 1,497 | -0.7% | 10,000 | 279億9390万 | -1.45% | 10.37 | 1.02 |
| 08/14 | 1,510 | 1,510 | 1,497 | 1,508 | +0.17% | 11,400 | 281億9025万 | -0.89% | 10.44 | 1.02 |
| 08/13 | 1,503 | 1,505 | 1,495 | 1,505 | -0.17% | 13,400 | 281億4350万 | -1.25% | 10.43 | 1.02 |
| 08/09 | 1,500 | 1,513 | 1,500 | 1,508 | 0% | 2,600 | 281億9025万 | -1.34% | 10.44 | 1.02 |
| 08/08 | 1,505 | 1,518 | 1,496 | 1,508 | -0.5% | 6,000 | 281億9025万 | -1.53% | 10.44 | 1.02 |
| 08/07 | 1,497 | 1,518 | 1,497 | 1,515 | +1.2% | 3,800 | 283億3050万 | -1.24% | 10.5 | 1.03 |
| 08/06 | 1,500 | 1,508 | 1,489 | 1,497 | -2.16% | 19,400 | 279億9390万 | -2.54% | 10.37 | 1.02 |
| 08/05 | 1,523 | 1,530 | 1,510 | 1,530 | +0.99% | 11,400 | 286億1100万 | -0.65% | 10.6 | 1.04 |
