株価チャート
2019/07/16~2019/12/10
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 |
12/10 | 623 | 635 | 620 | 620 | -1.12% | 135,500 | 55億1800万 | +26.79% | 39.52 | 1.16 |
12/09 | 653 | 663 | 623 | 627 | +0.64% | 426,900 | 55億8030万 | +30.08% | 39.96 | 1.18 |
12/06 | 565 | 635 | 565 | 623 | +9.68% | 698,900 | 55億4470万 | +31.43% | 39.71 | 1.17 |
12/05 | 634 | 646 | 566 | 568 | -8.97% | 824,400 | 50億5520万 | +21.63% | 36.2 | 1.06 |
12/04 | 516 | 624 | 515 | 624 | +19.08% | 1,607,000 | 55億5360万 | +34.77% | 39.77 | 1.17 |
12/03 | 516 | 525 | 508 | 524 | +0.77% | 107,200 | 46億6360万 | +14.66% | 33.4 | 0.98 |
12/02 | 521 | 528 | 516 | 520 | -1.89% | 187,600 | 46億2800万 | +14.04% | 33.14 | 0.97 |
11/29 | 519 | 537 | 512 | 530 | +0.95% | 606,300 | 47億1700万 | +16.74% | 33.78 | 0.99 |
11/28 | 504 | 529 | 482 | 525 | +16.15% | 1,839,600 | 46億7250万 | +16.15% | 33.46 | 0.98 |
11/27 | 461 | 464 | 451 | 452 | -2.16% | 126,200 | 40億2280万 | +0.44% | 28.81 | 0.85 |
11/26 | 467 | 481 | 453 | 462 | +2.44% | 451,300 | 41億1180万 | +1.99% | 29.45 | 0.87 |
11/25 | 465 | 467 | 450 | 451 | -2.38% | 141,300 | 40億1390万 | -1.31% | 28.74 | 0.85 |
11/22 | 473 | 476 | 461 | 462 | -1.91% | 168,900 | 41億1180万 | +0.87% | 29.45 | 0.87 |
11/21 | 468 | 472 | 461 | 471 | +2.39% | 228,600 | 41億9190万 | +2.39% | 30.02 | 0.88 |
11/20 | 459 | 469 | 444 | 460 | +1.77% | 379,900 | 40億9400万 | -0.22% | 29.32 | 0.86 |
11/19 | 447 | 458 | 432 | 452 | +0.22% | 346,800 | 40億2280万 | -1.74% | 28.81 | 0.85 |
11/18 | 428 | 453 | 420 | 451 | +5.13% | 270,100 | 40億1390万 | -1.74% | 28.74 | 0.85 |
11/15 | 420 | 429 | 418 | 429 | +1.9% | 66,700 | 38億1810万 | -6.94% | 27.34 | 0.8 |
11/14 | 429 | 429 | 416 | 421 | -0.47% | 86,800 | 37億4690万 | -8.87% | 26.83 | 0.79 |
11/13 | 445 | 445 | 420 | 423 | -3.42% | 124,000 | 37億6470万 | -8.84% | 26.96 | 0.79 |
11/12 | 434 | 445 | 430 | 438 | +2.58% | 90,700 | 38億9820万 | -5.81% | 27.92 | 0.82 |
11/11 | 418 | 436 | 418 | 427 | +2.4% | 129,500 | 38億30万 | -7.97% | 27.21 | 0.8 |
11/08 | 416 | 430 | 411 | 417 | +0.48% | 133,300 | 37億1130万 | -9.94% | 26.58 | 0.78 |
11/07 | 430 | 435 | 415 | 415 | -3.26% | 151,200 | 36億9350万 | -10.17% | 26.45 | 0.78 |
11/06 | 442 | 450 | 420 | 429 | -3.81% | 254,300 | 38億1810万 | -7.34% | 27.34 | 0.8 |
11/05 | 430 | 466 | 414 | 446 | +4.21% | 416,300 | 39億6940万 | -3.88% | 28.43 | 0.84 |
11/01 | 454 | 459 | 428 | 428 | -2.95% | 273,900 | 38億920万 | -7.36% | 27.28 | 0.8 |
10/31 | 468 | 474 | 441 | 441 | -7.16% | 302,500 | 39億2490万 | -4.34% | 28.11 | 0.83 |
10/30 | 471 | 483 | 456 | 475 | -0.84% | 285,700 | 42億2750万 | +3.26% | 30.27 | 0.89 |
10/29 | 491 | 522 | 470 | 479 | -1.84% | 794,000 | 42億6310万 | +5.04% | 30.53 | 0.9 |
10/28 | 473 | 498 | 453 | 488 | +1.67% | 522,200 | 43億4320万 | +7.96% | 31.1 | 0.91 |
10/25 | 482 | 503 | 477 | 480 | +2.13% | 273,000 | 42億7200万 | +7.38% | 30.59 | 0.9 |
10/24 | 494 | 497 | 470 | 470 | -5.05% | 284,800 | 41億8300万 | +6.09% | 29.96 | 0.88 |
10/23 | 524 | 530 | 488 | 495 | -5.53% | 331,900 | 44億550万 | +13.01% | 31.55 | 0.93 |
10/21 | 548 | 558 | 515 | 524 | -5.42% | 598,600 | 46億6360万 | +21.02% | 33.4 | 0.98 |
10/18 | 488 | 554 | 483 | 554 | +14.7% | 849,500 | 49億3060万 | +29.74% | 35.31 | 1.04 |
10/17 | 500 | 517 | 481 | 483 | -3.78% | 408,800 | 42億9870万 | +15.27% | 30.78 | 0.91 |
10/16 | 490 | 536 | 466 | 502 | +2.87% | 888,800 | 44億6780万 | +21.26% | 31.99 | 0.94 |
10/15 | 502 | 524 | 458 | 488 | +9.42% | 1,214,200 | 43億4320万 | +19.32% | 31.1 | 0.91 |
10/11 | 450 | 466 | 424 | 446 | +5.44% | 736,000 | 39億6940万 | +10.12% | 28.43 | 0.84 |
10/10 | 482 | 573 | 413 | 423 | -14.2% | 2,884,400 | 37億6470万 | +5.22% | 26.96 | 0.79 |
10/09 | 467 | 498 | 453 | 493 | +4.67% | 324,800 | 43億8770万 | +23.25% | 31.42 | 0.92 |
10/08 | 466 | 481 | 455 | 471 | 0% | 251,100 | 41億9190万 | +19.24% | 30.02 | 0.88 |
10/07 | 434 | 482 | 426 | 471 | +9.03% | 365,100 | 41億9190万 | +20.46% | 30.02 | 0.88 |
10/04 | 408 | 433 | 402 | 432 | +1.89% | 154,600 | 38億4480万 | +11.63% | 27.53 | 0.81 |
10/03 | 383 | 460 | 375 | 424 | +9% | 522,900 | 37億7360万 | +10.13% | 27.02 | 0.79 |
10/02 | 389 | 429 | 375 | 389 | -3.23% | 238,700 | 34億6210万 | +1.57% | 24.79 | 0.73 |
10/01 | 435 | 442 | 400 | 402 | -10.27% | 130,800 | 35億7780万 | +5.24% | 25.62 | 0.75 |
09/30 | 434 | 449 | 425 | 448 | -0.44% | 179,700 | 39億8720万 | +17.59% | 28.55 | 0.84 |
09/27 | 410 | 473 | 406 | 450 | +11.39% | 793,300 | 40億500万 | +19.68% | 28.68 | 0.84 |
09/26 | 398 | 414 | 392 | 404 | +0.75% | 96,600 | 35億9560万 | +8.6% | 25.75 | 0.76 |
09/25 | 395 | 401 | 390 | 401 | +0.75% | 58,800 | 35億6890万 | +8.67% | 25.56 | 0.75 |
09/24 | 382 | 398 | 378 | 398 | +5.57% | 93,400 | 35億4220万 | +8.45% | 25.37 | 0.75 |
09/20 | 386 | 387 | 373 | 377 | -1.82% | 33,200 | 33億5530万 | +3.57% | 24.03 | 0.71 |
09/19 | 372 | 385 | 367 | 384 | +2.67% | 67,500 | 34億1760万 | +5.79% | 24.47 | 0.72 |
09/18 | 371 | 374 | 363 | 374 | +0.81% | 27,500 | 33億2860万 | +3.6% | 23.84 | 0.7 |
09/17 | 357 | 371 | 355 | 371 | +3.92% | 17,100 | 33億190万 | +3.34% | 23.65 | 0.7 |
09/13 | 364 | 365 | 355 | 357 | -2.99% | 15,900 | 31億7730万 | 0% | 22.75 | 0.67 |
09/12 | 357 | 376 | 355 | 368 | +2.79% | 29,400 | 32億7520万 | +3.37% | 23.45 | 0.69 |
09/11 | 354 | 363 | 353 | 358 | +0.56% | 7,000 | 31億8620万 | +1.13% | 22.82 | 0.67 |
09/10 | 369 | 369 | 351 | 356 | -3.52% | 24,000 | 31億6840万 | +0.85% | 22.69 | 0.67 |
09/09 | 371 | 373 | 363 | 369 | -1.34% | 19,900 | 32億8410万 | +4.83% | 23.52 | 0.69 |
09/06 | 375 | 379 | 370 | 374 | -0.8% | 10,800 | 33億2860万 | +6.86% | 23.84 | 0.7 |
09/05 | 373 | 379 | 368 | 377 | +1.07% | 23,700 | 33億5530万 | +8.02% | 24.03 | 0.71 |
09/04 | 374 | 376 | 371 | 373 | -0.27% | 15,800 | 33億1970万 | +7.8% | 23.77 | 0.7 |
09/03 | 377 | 379 | 368 | 374 | -0.8% | 36,300 | 33億2860万 | +8.72% | 23.84 | 0.7 |
09/02 | 375 | 382 | 371 | 377 | +1.07% | 45,400 | 33億5530万 | +10.23% | 24.03 | 0.71 |
08/30 | 378 | 379 | 370 | 373 | -0.53% | 40,300 | 33億1970万 | +9.71% | 23.77 | 0.7 |
08/29 | 366 | 377 | 362 | 375 | +3.88% | 46,400 | 33億3750万 | +10.95% | 23.9 | 0.7 |
08/28 | 376 | 382 | 358 | 361 | -3.48% | 71,700 | 32億1290万 | +7.44% | 23.01 | 0.68 |
08/27 | 374 | 386 | 371 | 374 | -2.09% | 107,200 | 33億2860万 | +11.98% | 23.84 | 0.7 |
08/26 | 348 | 387 | 348 | 382 | +6.11% | 226,900 | 33億9980万 | +15.06% | 24.35 | 0.72 |
08/23 | 338 | 360 | 338 | 360 | +7.46% | 93,600 | 32億400万 | +9.09% | 22.94 | 0.67 |
08/22 | 340 | 340 | 330 | 335 | -1.18% | 10,200 | 29億8150万 | +2.13% | 21.35 | 0.63 |
08/21 | 338 | 341 | 337 | 339 | -0.59% | 6,500 | 30億1710万 | +3.67% | 21.61 | 0.64 |
08/20 | 344 | 344 | 338 | 341 | +0.59% | 6,800 | 30億3490万 | +4.28% | 21.73 | 0.64 |
08/19 | 344 | 347 | 338 | 339 | +0.3% | 17,500 | 30億1710万 | +3.99% | 21.61 | 0.64 |
08/16 | 343 | 343 | 334 | 338 | -1.17% | 12,300 | 30億820万 | +4% | 21.54 | 0.63 |
08/15 | 330 | 342 | 330 | 342 | +1.18% | 6,400 | 30億4380万 | +5.23% | 21.8 | 0.64 |
08/14 | 327 | 342 | 327 | 338 | +4.32% | 46,100 | 30億820万 | +4.32% | 21.54 | 0.63 |
08/13 | 322 | 324 | 322 | 324 | +0.31% | 1,300 | 28億8360万 | +0.31% | 20.65 | 0.61 |
08/09 | 330 | 330 | 314 | 323 | -2.12% | 35,400 | 28億7470万 | -0.31% | 20.59 | 0.61 |
08/08 | 330 | 330 | 320 | 330 | +2.48% | 19,300 | 29億3700万 | +1.85% | 21.03 | 0.62 |
08/07 | 329 | 329 | 322 | 322 | -2.13% | 6,000 | 28億6580万 | -0.62% | 20.52 | 0.6 |
08/06 | 319 | 329 | 315 | 329 | -1.79% | 9,200 | 29億2810万 | +1.54% | 20.97 | 0.62 |
08/05 | 318 | 335 | 317 | 335 | +5.35% | 12,500 | 29億8150万 | +3.4% | 21.35 | 0.63 |
08/02 | 335 | 335 | 318 | 318 | -4.79% | 18,700 | 28億3020万 | -1.55% | 20.27 | 0.6 |
08/01 | 337 | 361 | 334 | 334 | +2.77% | 102,900 | 29億7260万 | +3.41% | 21.29 | 0.63 |
07/31 | 320 | 329 | 320 | 325 | +2.2% | 31,700 | 28億9250万 | +0.62% | 20.71 | 0.61 |
07/30 | 319 | 319 | 318 | 318 | -0.31% | 1,700 | 28億3020万 | -1.85% | 20.27 | 0.6 |
07/29 | 320 | 320 | 319 | 319 | 0% | 1,200 | 28億3910万 | -1.54% | 20.33 | 0.6 |
07/26 | 324 | 324 | 319 | 319 | -1.54% | 3,800 | 28億3910万 | -1.85% | 20.33 | 0.6 |
07/25 | 326 | 326 | 323 | 324 | +0.31% | 2,500 | 28億8360万 | -0.31% | 20.65 | 0.61 |
07/24 | 325 | 325 | 321 | 323 | +0.62% | 1,400 | 28億7470万 | -0.92% | 20.59 | 0.61 |
07/23 | 321 | 321 | 319 | 321 | 0% | 1,100 | 28億5690万 | -1.53% | 20.46 | 0.6 |
07/22 | 321 | 321 | 319 | 321 | 0% | 900 | 28億5690万 | -1.53% | 20.46 | 0.6 |
07/19 | 320 | 323 | 319 | 321 | +1.26% | 3,000 | 28億5690万 | -1.83% | 20.46 | 0.6 |
07/18 | 321 | 321 | 317 | 317 | -1.25% | 2,800 | 28億2130万 | -3.06% | 20.2 | 0.59 |
07/17 | 322 | 322 | 320 | 321 | -0.31% | 1,100 | 28億5690万 | -1.83% | 20.46 | 0.6 |
07/16 | 320 | 322 | 320 | 322 | 0% | 3,800 | 28億6580万 | -1.83% | 20.52 | 0.6 |