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 | 1,536 | 1,687 | 1,532 | 1,668 | +8.59% | 52,000 | 223億5930万 | +13.08% | 21.38 | 1.09 |
| 12/27 | 1,538 | 1,579 | 1,494 | 1,536 | -3.15% | 58,900 | 205億8986万 | +4.85% | 19.69 | 1.01 |
| 12/26 | 1,535 | 1,586 | 1,535 | 1,586 | +2.12% | 52,500 | 212億6011万 | +8.63% | 20.33 | 1.04 |
| 12/25 | 1,570 | 1,575 | 1,542 | 1,553 | 0% | 16,200 | 208億1775万 | +6.88% | 19.91 | 1.02 |
| 12/24 | 1,545 | 1,558 | 1,533 | 1,553 | +0.98% | 30,200 | 208億1775万 | +7.25% | 19.91 | 1.02 |
| 12/23 | 1,560 | 1,564 | 1,533 | 1,538 | -1.28% | 37,800 | 206億1667万 | +6.58% | 19.72 | 1.01 |
| 12/20 | 1,531 | 1,567 | 1,521 | 1,558 | +2.64% | 48,900 | 208億8477万 | +8.19% | 19.97 | 1.02 |
| 12/19 | 1,479 | 1,518 | 1,464 | 1,518 | +2.64% | 53,200 | 203億4858万 | +5.64% | 19.46 | 0.99 |
| 12/18 | 1,463 | 1,480 | 1,456 | 1,479 | 0% | 41,000 | 198億2579万 | +3.07% | 18.96 | 0.97 |
| 12/17 | 1,447 | 1,481 | 1,447 | 1,479 | +1.65% | 19,500 | 198億2579万 | +2.99% | 18.96 | 0.97 |
| 12/16 | 1,450 | 1,462 | 1,435 | 1,455 | +0.9% | 28,800 | 195億407万 | +1.11% | 18.65 | 0.95 |
| 12/13 | 1,425 | 1,457 | 1,416 | 1,442 | +2.12% | 20,700 | 193億2981万 | -0.21% | 18.49 | 0.94 |
| 12/12 | 1,415 | 1,428 | 1,406 | 1,412 | -0.07% | 15,600 | 189億2766万 | -2.69% | 18.1 | 0.93 |
| 12/11 | 1,424 | 1,428 | 1,408 | 1,413 | -1.26% | 17,400 | 189億4107万 | -2.95% | 18.12 | 0.93 |
| 12/10 | 1,435 | 1,445 | 1,421 | 1,431 | -0.42% | 13,000 | 191億8235万 | -2.19% | 18.35 | 0.94 |
| 12/09 | 1,432 | 1,451 | 1,431 | 1,437 | -0.55% | 22,300 | 192億6278万 | -2.44% | 18.42 | 0.94 |
| 12/06 | 1,443 | 1,454 | 1,431 | 1,445 | +0.21% | 16,500 | 193億7002万 | -2.17% | 18.53 | 0.95 |
| 12/05 | 1,432 | 1,446 | 1,421 | 1,442 | +0.7% | 19,300 | 193億2981万 | -2.5% | 18.49 | 0.94 |
| 12/04 | 1,402 | 1,434 | 1,402 | 1,432 | +0.21% | 15,000 | 191億9576万 | -3.24% | 18.36 | 0.94 |
| 12/03 | 1,411 | 1,438 | 1,393 | 1,429 | -0.42% | 26,700 | 191億5554万 | -3.58% | 18.32 | 0.94 |
| 12/02 | 1,411 | 1,445 | 1,411 | 1,435 | +1.7% | 17,900 | 192億3597万 | -3.37% | 18.4 | 0.94 |
| 11/29 | 1,408 | 1,424 | 1,403 | 1,411 | +0.21% | 11,500 | 189億1426万 | -5.17% | 18.09 | 0.92 |
| 11/28 | 1,406 | 1,421 | 1,396 | 1,408 | +0.14% | 10,600 | 188億7404万 | -5.63% | 18.05 | 0.92 |
| 11/27 | 1,413 | 1,423 | 1,398 | 1,406 | -0.5% | 10,500 | 188億4723万 | -6.08% | 18.03 | 0.92 |
| 11/26 | 1,419 | 1,440 | 1,413 | 1,413 | +0.14% | 10,500 | 189億4107万 | -5.93% | 18.12 | 0.93 |
| 11/25 | 1,419 | 1,420 | 1,392 | 1,411 | +0.36% | 22,200 | 189億1426万 | -6.37% | 18.09 | 0.92 |
| 11/22 | 1,409 | 1,417 | 1,403 | 1,406 | -0.42% | 10,200 | 188億4723万 | -6.95% | 18.03 | 0.92 |
| 11/21 | 1,416 | 1,424 | 1,411 | 1,412 | -1.4% | 7,200 | 189億2766万 | -6.92% | 18.1 | 0.93 |
| 11/20 | 1,418 | 1,436 | 1,410 | 1,432 | +0.49% | 7,600 | 191億9576万 | -5.91% | 18.36 | 0.94 |
| 11/19 | 1,450 | 1,451 | 1,422 | 1,425 | -3.19% | 16,400 | 191億192万 | -6.56% | 18.27 | 0.93 |
| 11/18 | 1,497 | 1,497 | 1,462 | 1,472 | -0.67% | 11,300 | 197億3195万 | -3.66% | 18.87 | 0.96 |
| 11/15 | 1,475 | 1,502 | 1,460 | 1,482 | +1.09% | 16,800 | 198億6600万 | -3.07% | 19 | 0.97 |
| 11/14 | 1,497 | 1,500 | 1,460 | 1,466 | -2.33% | 10,500 | 196億5152万 | -4.18% | 18.79 | 0.96 |
| 11/13 | 1,548 | 1,549 | 1,499 | 1,501 | -4.09% | 23,300 | 201億2069万 | -1.9% | 19.24 | 0.98 |
| 11/12 | 1,586 | 1,601 | 1,563 | 1,565 | -1.94% | 11,900 | 209億7860万 | +2.35% | 20.06 | 1.03 |
| 11/11 | 1,583 | 1,608 | 1,581 | 1,596 | +0.82% | 15,100 | 213億9415万 | +4.59% | 20.46 | 1.05 |
| 11/08 | 1,548 | 1,600 | 1,548 | 1,583 | +2.26% | 11,700 | 212億1989万 | +3.94% | 20.29 | 1.04 |
| 11/07 | 1,600 | 1,600 | 1,548 | 1,548 | -2.7% | 9,800 | 207億5072万 | +1.78% | 19.85 | 1.01 |
| 11/06 | 1,657 | 1,674 | 1,587 | 1,591 | -5.52% | 15,500 | 213億2713万 | +4.53% | 20.4 | 1.04 |
| 11/05 | 1,568 | 1,725 | 1,558 | 1,684 | +9.78% | 29,700 | 225億7378万 | +10.72% | 21.59 | 1.1 |
| 11/01 | 1,512 | 1,534 | 1,504 | 1,534 | +2.47% | 12,500 | 205億6305万 | +1.12% | 19.67 | 1.01 |
| 10/31 | 1,471 | 1,497 | 1,457 | 1,497 | +2.6% | 7,400 | 200億6707万 | -1.51% | 19.19 | 0.98 |
| 10/30 | 1,481 | 1,496 | 1,449 | 1,459 | -1.95% | 33,400 | 195億5769万 | -4.27% | 18.71 | 0.96 |
| 10/29 | 1,508 | 1,513 | 1,482 | 1,488 | -0.73% | 14,000 | 199億4643万 | -2.62% | 19.08 | 0.97 |
| 10/28 | 1,508 | 1,527 | 1,482 | 1,499 | -0.53% | 15,400 | 200億9388万 | -2.03% | 19.22 | 0.98 |
| 10/25 | 1,517 | 1,517 | 1,478 | 1,507 | -0.66% | 11,700 | 202億112万 | -1.5% | 19.32 | 0.99 |
| 10/24 | 1,528 | 1,528 | 1,510 | 1,517 | -0.72% | 10,800 | 203億3517万 | -1.04% | 19.45 | 0.99 |
| 10/23 | 1,537 | 1,537 | 1,518 | 1,528 | -0.59% | 7,600 | 204億8262万 | -0.39% | 19.59 | 1 |
| 10/21 | 1,540 | 1,540 | 1,530 | 1,537 | -0.13% | 6,400 | 206億327万 | 0% | 19.71 | 1.01 |
| 10/18 | 1,518 | 1,540 | 1,518 | 1,539 | +1.38% | 6,100 | 206億3008万 | +0.2% | 19.73 | 1.01 |
| 10/17 | 1,539 | 1,539 | 1,511 | 1,518 | -1.43% | 6,900 | 203億4858万 | -0.91% | 19.46 | 0.99 |
| 10/16 | 1,539 | 1,545 | 1,527 | 1,540 | +0.06% | 7,100 | 206億4348万 | +0.79% | 19.74 | 1.01 |
| 10/15 | 1,569 | 1,569 | 1,515 | 1,539 | +1.18% | 13,100 | 206億3008万 | +1.12% | 19.73 | 1.01 |
| 10/11 | 1,497 | 1,530 | 1,463 | 1,521 | +2.29% | 17,700 | 203億8879万 | +0.26% | 19.5 | 1 |
| 10/10 | 1,506 | 1,506 | 1,465 | 1,487 | -1.26% | 10,400 | 199億3302万 | -1.59% | 19.06 | 0.97 |
| 10/09 | 1,481 | 1,506 | 1,462 | 1,506 | +0.87% | 8,900 | 201億8772万 | -0.13% | 19.31 | 0.99 |
| 10/08 | 1,476 | 1,505 | 1,461 | 1,493 | +1.08% | 14,700 | 200億1345万 | -0.67% | 19.14 | 0.98 |
| 10/07 | 1,479 | 1,479 | 1,449 | 1,477 | -0.27% | 9,800 | 197億9898万 | -1.4% | 18.94 | 0.97 |
| 10/04 | 1,485 | 1,492 | 1,479 | 1,481 | +0.07% | 9,600 | 198億5260万 | -0.67% | 18.99 | 0.97 |
| 10/03 | 1,510 | 1,513 | 1,473 | 1,480 | -2.44% | 8,500 | 198億3919万 | -0.4% | 18.97 | 0.97 |
| 10/02 | 1,542 | 1,548 | 1,512 | 1,517 | -1.62% | 9,900 | 203億3517万 | +2.36% | 19.45 | 0.99 |
| 10/01 | 1,615 | 1,615 | 1,542 | 1,542 | -2.41% | 10,600 | 206億7029万 | +4.47% | 19.77 | 1.01 |
| 09/30 | 1,551 | 1,593 | 1,505 | 1,580 | +1.87% | 18,500 | 211億7968万 | +7.56% | 20.26 | 1.04 |
| 09/27 | 1,597 | 1,600 | 1,537 | 1,551 | -2.88% | 6,800 | 207億9094万 | +6.09% | 19.88 | 1.02 |
| 09/26 | 1,609 | 1,614 | 1,578 | 1,597 | +0.31% | 13,500 | 214億756万 | +9.68% | 20.47 | 1.05 |
| 09/25 | 1,607 | 1,607 | 1,577 | 1,592 | -0.19% | 3,900 | 213億4054万 | +9.72% | 20.41 | 1.04 |
| 09/24 | 1,591 | 1,620 | 1,589 | 1,595 | +1.27% | 12,900 | 213億8075万 | +10.46% | 20.45 | 1.05 |
| 09/20 | 1,563 | 1,587 | 1,559 | 1,575 | +2.61% | 12,000 | 211億1265万 | +9.45% | 20.19 | 1.03 |
| 09/19 | 1,498 | 1,545 | 1,498 | 1,535 | +1.93% | 12,300 | 205億7646万 | +7.12% | 19.68 | 1.01 |
| 09/18 | 1,576 | 1,576 | 1,492 | 1,506 | -3.52% | 16,600 | 201億8772万 | +5.39% | 19.31 | 0.99 |
| 09/17 | 1,564 | 1,573 | 1,525 | 1,561 | -0.19% | 20,000 | 209億2498万 | +9.47% | 20.01 | 1.02 |
| 09/13 | 1,586 | 1,586 | 1,534 | 1,564 | -1.01% | 23,500 | 209億6520万 | +10.06% | 20.05 | 1.02 |
| 09/12 | 1,524 | 1,615 | 1,524 | 1,580 | +4.15% | 32,500 | 211億7968万 | +11.42% | 20.26 | 1.04 |
| 09/11 | 1,446 | 1,518 | 1,446 | 1,517 | +5.57% | 18,800 | 203億3517万 | +7.36% | 19.45 | 0.99 |
| 09/10 | 1,410 | 1,445 | 1,407 | 1,437 | +1.27% | 9,400 | 192億6278万 | +1.84% | 18.42 | 0.94 |
| 09/09 | 1,397 | 1,423 | 1,387 | 1,419 | +1.87% | 15,000 | 190億2149万 | +0.35% | 18.19 | 0.93 |
| 09/06 | 1,415 | 1,415 | 1,391 | 1,393 | -1.76% | 7,700 | 186億7297万 | -2.18% | 17.86 | 0.91 |
| 09/05 | 1,378 | 1,424 | 1,378 | 1,418 | +3.13% | 9,900 | 190億809万 | -1.32% | 18.18 | 0.93 |
| 09/04 | 1,389 | 1,401 | 1,355 | 1,375 | -1.79% | 10,500 | 184億3168万 | -5.17% | 17.63 | 0.9 |
| 09/03 | 1,382 | 1,408 | 1,374 | 1,400 | +1.16% | 5,900 | 187億6680万 | -4.04% | 17.95 | 0.92 |
| 09/02 | 1,350 | 1,393 | 1,330 | 1,384 | -0.14% | 26,700 | 185億5232万 | -5.59% | 17.74 | 0.91 |
| 08/30 | 1,309 | 1,406 | 1,309 | 1,386 | +6.94% | 27,500 | 185億7913万 | -5.91% | 17.77 | 0.91 |
| 08/29 | 1,337 | 1,341 | 1,287 | 1,296 | -3.43% | 15,200 | 173億7270万 | -12.55% | 16.62 | 0.85 |
| 08/28 | 1,372 | 1,378 | 1,340 | 1,342 | -3.31% | 16,700 | 179億8932万 | -10.29% | 17.21 | 0.88 |
| 08/27 | 1,365 | 1,411 | 1,365 | 1,388 | +1.76% | 10,300 | 186億594万 | -8.08% | 17.79 | 0.91 |
| 08/26 | 1,339 | 1,382 | 1,325 | 1,364 | -1.3% | 22,400 | 182億8423万 | -10.32% | 17.49 | 0.89 |
| 08/23 | 1,400 | 1,404 | 1,370 | 1,382 | -1.5% | 15,800 | 185億2551万 | -9.85% | 17.72 | 0.91 |
| 08/22 | 1,403 | 1,421 | 1,390 | 1,403 | 0% | 12,200 | 188億702万 | -9.13% | 17.99 | 0.92 |
| 08/21 | 1,429 | 1,429 | 1,398 | 1,403 | -3.84% | 12,800 | 188億702万 | -9.77% | 17.99 | 0.92 |
| 08/20 | 1,417 | 1,466 | 1,417 | 1,459 | +2.39% | 9,700 | 195億5769万 | -7.01% | 18.71 | 0.96 |
| 08/19 | 1,485 | 1,485 | 1,422 | 1,425 | -2.4% | 16,200 | 191億192万 | -9.81% | 18.27 | 0.93 |
| 08/16 | 1,417 | 1,480 | 1,386 | 1,460 | +2.6% | 23,100 | 195億7109万 | -8.41% | 18.72 | 0.96 |
| 08/15 | 1,415 | 1,427 | 1,349 | 1,423 | -1.93% | 23,700 | 190億7511万 | -11.5% | 18.24 | 0.93 |
| 08/14 | 1,401 | 1,459 | 1,401 | 1,451 | +2.26% | 23,100 | 194億5045万 | -10.71% | 18.6 | 0.95 |
| 08/13 | 1,415 | 1,434 | 1,396 | 1,419 | -1.39% | 28,300 | 190億2149万 | -13.53% | 18.19 | 0.93 |
| 08/09 | 1,477 | 1,477 | 1,423 | 1,439 | -2.57% | 12,700 | 192億8959万 | -13.37% | 18.45 | 0.94 |
| 08/08 | 1,442 | 1,488 | 1,437 | 1,477 | +1.03% | 15,800 | 197億9898万 | -12.14% | 18.94 | 0.97 |
| 08/07 | 1,475 | 1,481 | 1,415 | 1,462 | -1.35% | 26,600 | 195億9790万 | -14% | 18.74 | 0.96 |
| 08/06 | 1,447 | 1,487 | 1,402 | 1,482 | -1.4% | 32,700 | 198億6600万 | -13.84% | 19 | 0.97 |
| 08/05 | 1,625 | 1,625 | 1,488 | 1,503 | -9.73% | 78,400 | 201億4750万 | -13.57% | 19.27 | 0.98 |
