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 | 391 | 391 | 388 | 389 | +0.26% | 7,700 | 65億1855万 | -1.52% | 25.47 | 1.24 |
12/27 | 380 | 388 | 379 | 388 | -0.77% | 26,500 | 65億179万 | -2.02% | 25.41 | 1.24 |
12/26 | 390 | 391 | 387 | 391 | +0.77% | 30,800 | 65億5206万 | -1.26% | 25.6 | 1.25 |
12/25 | 389 | 390 | 387 | 388 | 0% | 17,600 | 65億179万 | -2.02% | 25.41 | 1.24 |
12/24 | 389 | 390 | 387 | 388 | -0.26% | 21,100 | 65億179万 | -2.27% | 25.41 | 1.24 |
12/23 | 392 | 393 | 389 | 389 | -1.02% | 28,200 | 65億1855万 | -2.02% | 25.47 | 1.24 |
12/20 | 393 | 394 | 392 | 393 | -0.25% | 9,000 | 65億8557万 | -1.26% | 25.73 | 1.25 |
12/19 | 395 | 395 | 393 | 394 | 0% | 12,000 | 66億233万 | -1.01% | 25.8 | 1.26 |
12/18 | 396 | 396 | 394 | 394 | -0.51% | 16,200 | 66億233万 | -1.01% | 25.8 | 1.26 |
12/17 | 397 | 397 | 395 | 396 | -0.25% | 6,100 | 66億3585万 | -0.5% | 25.93 | 1.26 |
12/16 | 397 | 397 | 396 | 397 | 0% | 7,400 | 66億5260万 | -0.5% | 25.99 | 1.27 |
12/13 | 397 | 398 | 395 | 397 | 0% | 9,500 | 66億5260万 | -0.5% | 25.99 | 1.27 |
12/12 | 398 | 398 | 396 | 397 | 0% | 5,900 | 66億5260万 | -0.5% | 25.99 | 1.27 |
12/11 | 398 | 398 | 397 | 397 | -0.25% | 5,400 | 66億5260万 | -0.5% | 25.99 | 1.27 |
12/10 | 397 | 398 | 396 | 398 | +0.25% | 8,600 | 66億6936万 | -0.25% | 26.06 | 1.27 |
12/09 | 398 | 399 | 397 | 397 | -0.25% | 8,200 | 66億5260万 | -0.5% | 25.99 | 1.27 |
12/06 | 399 | 399 | 398 | 398 | -0.25% | 6,300 | 66億6936万 | -0.25% | 26.06 | 1.27 |
12/05 | 399 | 399 | 398 | 399 | 0% | 10,600 | 66億8612万 | 0% | 26.13 | 1.27 |
12/04 | 399 | 399 | 398 | 399 | 0% | 6,500 | 66億8612万 | 0% | 26.13 | 1.27 |
12/03 | 399 | 399 | 399 | 399 | 0% | 3,600 | 66億8612万 | 0% | 26.13 | 1.27 |
12/02 | 399 | 399 | 398 | 399 | 0% | 4,500 | 66億8612万 | 0% | 26.13 | 1.27 |
11/29 | 399 | 399 | 398 | 399 | 0% | 4,600 | 66億8612万 | +0.25% | 26.13 | 1.27 |
11/28 | 399 | 399 | 398 | 399 | 0% | 4,600 | 66億8612万 | +0.25% | 26.13 | 1.27 |
11/27 | 399 | 399 | 398 | 399 | 0% | 2,700 | 66億8612万 | +0.25% | 26.13 | 1.27 |
11/26 | 399 | 399 | 398 | 399 | 0% | 4,800 | 66億8612万 | +0.5% | 26.13 | 1.27 |
11/25 | 398 | 399 | 398 | 399 | +0.25% | 4,100 | 66億8612万 | +0.5% | 26.13 | 1.27 |
11/22 | 398 | 398 | 395 | 398 | 0% | 8,700 | 66億6936万 | +0.25% | 26.06 | 1.27 |
11/21 | 398 | 399 | 397 | 398 | -0.25% | 4,000 | 66億6936万 | +0.25% | 26.06 | 1.27 |
11/20 | 398 | 400 | 398 | 399 | 0% | 4,900 | 66億8612万 | +0.5% | 26.13 | 1.27 |
11/19 | 398 | 399 | 397 | 399 | 0% | 7,700 | 66億8612万 | +0.5% | 26.13 | 1.27 |
11/18 | 400 | 400 | 399 | 399 | +0.25% | 7,900 | 66億8612万 | +0.5% | 26.13 | 1.27 |
11/15 | 400 | 401 | 397 | 398 | -0.5% | 8,400 | 66億6936万 | 0% | 26.06 | 1.27 |
11/14 | 399 | 400 | 399 | 400 | 0% | 1,400 | 67億288万 | +0.5% | 26.19 | 1.28 |
11/13 | 401 | 401 | 398 | 400 | 0% | 3,100 | 67億288万 | +0.5% | 26.19 | 1.28 |
11/12 | 400 | 401 | 399 | 400 | 0% | 4,200 | 67億288万 | +0.5% | 26.19 | 1.28 |
11/11 | 400 | 401 | 399 | 400 | 0% | 4,100 | 67億288万 | +0.5% | 26.19 | 1.28 |
11/08 | 400 | 401 | 399 | 400 | 0% | 3,400 | 67億288万 | +0.5% | 26.19 | 1.28 |
11/07 | 400 | 400 | 398 | 400 | +0.25% | 2,300 | 67億288万 | +0.5% | 26.19 | 1.28 |
11/06 | 399 | 400 | 397 | 399 | 0% | 4,400 | 66億8612万 | 0% | 26.13 | 1.27 |
11/05 | 403 | 403 | 398 | 399 | +0.5% | 6,700 | 66億8612万 | 0% | 26.13 | 1.27 |
11/01 | 394 | 398 | 394 | 397 | +0.51% | 6,600 | 66億5260万 | -0.5% | 25.99 | 1.27 |
10/31 | 396 | 397 | 394 | 395 | -0.25% | 4,300 | 66億1909万 | -1.25% | 25.86 | 1.26 |
10/30 | 396 | 398 | 395 | 396 | 0% | 5,600 | 66億3585万 | -1% | 25.93 | 1.26 |
10/29 | 394 | 398 | 393 | 396 | 0% | 6,000 | 66億3585万 | -1.25% | 25.93 | 1.26 |
10/28 | 396 | 397 | 393 | 396 | +1.02% | 4,800 | 66億3585万 | -1.25% | 25.93 | 1.26 |
10/25 | 392 | 393 | 392 | 392 | -0.25% | 2,800 | 65億6882万 | -2.49% | 25.67 | 1.25 |
10/24 | 394 | 395 | 391 | 393 | +0.51% | 3,300 | 65億8557万 | -2.24% | 25.73 | 1.25 |
10/23 | 393 | 393 | 389 | 391 | +0.26% | 4,600 | 65億5206万 | -2.98% | 25.6 | 1.25 |
10/21 | 389 | 393 | 387 | 390 | -0.76% | 7,000 | 65億3530万 | -3.47% | 25.54 | 1.24 |
10/18 | 398 | 400 | 377 | 393 | -1.26% | 21,900 | 65億8557万 | -2.96% | 25.73 | 1.25 |
10/17 | 399 | 400 | 396 | 398 | -0.5% | 13,600 | 66億6936万 | -1.73% | 26.06 | 1.27 |
10/16 | 400 | 401 | 399 | 400 | -0.25% | 3,900 | 67億288万 | -1.23% | 26.19 | 1.28 |
10/15 | 398 | 401 | 398 | 401 | 0% | 8,800 | 67億1963万 | -1.23% | 26.26 | 1.28 |
10/11 | 403 | 403 | 401 | 401 | -0.5% | 3,500 | 67億1963万 | -1.23% | 26.26 | 1.28 |
10/10 | 402 | 405 | 402 | 403 | 0% | 1,700 | 67億5315万 | -0.74% | 26.39 | 1.28 |
10/09 | 403 | 403 | 402 | 403 | +0.25% | 1,600 | 67億5315万 | -0.74% | 26.39 | 1.28 |
10/08 | 403 | 404 | 402 | 402 | 0% | 4,000 | 67億3639万 | -0.99% | 26.32 | 1.28 |
10/07 | 403 | 405 | 402 | 402 | -0.5% | 6,600 | 67億3639万 | -0.99% | 26.32 | 1.28 |
10/04 | 405 | 405 | 404 | 404 | 0% | 5,300 | 67億6990万 | -0.74% | 26.45 | 1.29 |
10/03 | 405 | 405 | 403 | 404 | 0% | 3,100 | 67億6990万 | -0.74% | 26.45 | 1.29 |
10/02 | 403 | 406 | 403 | 404 | +0.25% | 3,500 | 67億6990万 | -0.74% | 26.45 | 1.29 |
10/01 | 405 | 406 | 403 | 403 | -0.49% | 3,100 | 67億5315万 | -0.98% | 26.39 | 1.28 |
09/30 | 404 | 406 | 404 | 405 | 0% | 3,500 | 67億8666万 | -0.49% | 26.52 | 1.29 |
09/27 | 404 | 406 | 404 | 405 | +0.25% | 2,600 | 67億8666万 | -0.49% | 26.52 | 1.29 |
09/26 | 403 | 406 | 403 | 404 | -0.74% | 9,500 | 67億6990万 | -0.74% | 26.45 | 1.29 |
09/25 | 409 | 409 | 407 | 407 | -0.49% | 1,500 | 68億2018万 | 0% | 26.65 | 1.3 |
09/24 | 408 | 409 | 408 | 409 | 0% | 2,200 | 68億5369万 | +0.49% | 26.78 | 1.3 |
09/20 | 408 | 411 | 408 | 409 | +0.25% | 3,800 | 68億5369万 | +0.49% | 26.78 | 1.3 |
09/19 | 411 | 412 | 408 | 408 | -0.97% | 2,900 | 68億3693万 | +0.25% | 26.72 | 1.3 |
09/18 | 410 | 412 | 410 | 412 | +0.49% | 1,200 | 69億396万 | +1.23% | 26.98 | 1.31 |
09/17 | 413 | 413 | 409 | 410 | -0.97% | 4,700 | 68億7045万 | +0.99% | 26.85 | 1.31 |
09/13 | 410 | 414 | 409 | 414 | +1.72% | 9,000 | 69億3748万 | +1.97% | 27.11 | 1.32 |
09/12 | 407 | 408 | 407 | 407 | -0.25% | 4,500 | 68億2018万 | +0.49% | 26.65 | 1.3 |
09/11 | 406 | 408 | 406 | 408 | +0.49% | 4,000 | 68億3693万 | +0.74% | 26.72 | 1.3 |
09/10 | 406 | 407 | 405 | 406 | 0% | 4,800 | 68億342万 | +0.25% | 26.58 | 1.29 |
09/09 | 407 | 407 | 406 | 406 | -0.25% | 2,000 | 68億342万 | +0.25% | 26.58 | 1.29 |
09/06 | 406 | 407 | 406 | 407 | +0.25% | 3,600 | 68億2018万 | +0.49% | 26.65 | 1.3 |
09/05 | 409 | 409 | 405 | 406 | -0.25% | 6,700 | 68億342万 | +0.25% | 26.58 | 1.29 |
09/04 | 406 | 407 | 405 | 407 | +0.49% | 2,600 | 68億2018万 | +0.49% | 26.65 | 1.3 |
09/03 | 405 | 406 | 403 | 405 | 0% | 4,900 | 67億8666万 | +0.25% | 26.52 | 1.29 |
09/02 | 405 | 406 | 405 | 405 | 0% | 5,300 | 67億8666万 | +0.25% | 26.52 | 1.29 |
08/30 | 406 | 407 | 405 | 405 | -0.25% | 1,400 | 67億8666万 | +0.25% | 26.52 | 1.29 |
08/29 | 405 | 407 | 405 | 406 | +0.25% | 1,700 | 68億342万 | +0.5% | 26.58 | 1.29 |
08/28 | 406 | 406 | 405 | 405 | -0.25% | 1,000 | 67億8666万 | +0.25% | 26.52 | 1.29 |
08/27 | 406 | 407 | 406 | 406 | +0.25% | 800 | 68億342万 | +0.5% | 26.58 | 1.29 |
08/26 | 403 | 407 | 403 | 405 | 0% | 4,900 | 67億8666万 | +0.25% | 26.52 | 1.29 |
08/23 | 405 | 407 | 404 | 405 | -0.49% | 4,500 | 67億8666万 | +0.25% | 26.52 | 1.29 |
08/22 | 405 | 407 | 405 | 407 | 0% | 1,300 | 68億2018万 | +0.49% | 26.65 | 1.3 |
08/21 | 406 | 408 | 406 | 407 | 0% | 1,600 | 68億2018万 | +0.74% | 26.65 | 1.3 |
08/20 | 406 | 407 | 406 | 407 | +0.25% | 1,800 | 68億2018万 | +0.74% | 26.65 | 1.3 |
08/19 | 405 | 406 | 404 | 406 | +0.25% | 3,600 | 68億342万 | +0.5% | 26.58 | 1.29 |
08/16 | 404 | 405 | 403 | 405 | +0.25% | 5,200 | 67億8666万 | +0.25% | 26.52 | 1.29 |
08/15 | 403 | 404 | 401 | 404 | +0.25% | 4,300 | 67億6990万 | 0% | 26.45 | 1.29 |
08/14 | 400 | 403 | 400 | 403 | +0.75% | 2,100 | 67億5315万 | -0.49% | 26.39 | 1.28 |
08/13 | 404 | 404 | 399 | 400 | -0.99% | 7,300 | 67億288万 | -1.23% | 26.19 | 1.28 |
08/09 | 403 | 404 | 403 | 404 | +0.5% | 2,900 | 67億6990万 | -0.25% | 26.45 | 1.29 |
08/08 | 400 | 402 | 400 | 402 | +0.5% | 2,700 | 67億3639万 | -0.74% | 26.32 | 1.28 |
08/07 | 402 | 403 | 399 | 400 | -0.25% | 15,700 | 67億288万 | -1.23% | 26.19 | 1.28 |
08/06 | 403 | 404 | 401 | 401 | -0.74% | 7,700 | 67億1963万 | -1.23% | 26.26 | 1.28 |
08/05 | 407 | 407 | 403 | 404 | 0% | 14,000 | 67億6990万 | -0.49% | 26.45 | 1.29 |