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 | 1,520 | 1,528 | 1,500 | 1,513 | -1.24% | 63,900 | 303億6756万 | -4.96% | 23.26 | 1.79 |
| 12/27 | 1,535 | 1,554 | 1,524 | 1,532 | -0.84% | 112,500 | 307億4891万 | -4.19% | 23.55 | 1.81 |
| 12/26 | 1,531 | 1,545 | 1,508 | 1,545 | +0.72% | 249,800 | 310億983万 | -3.74% | 23.75 | 1.82 |
| 12/25 | 1,565 | 1,568 | 1,525 | 1,534 | -2.6% | 176,000 | 307億8905万 | -4.84% | 23.58 | 1.81 |
| 12/24 | 1,586 | 1,597 | 1,570 | 1,575 | +0.06% | 146,000 | 316億1197万 | -2.9% | 24.21 | 1.86 |
| 12/23 | 1,590 | 1,593 | 1,553 | 1,574 | -1.75% | 127,800 | 315億9190万 | -3.49% | 24.19 | 1.86 |
| 12/20 | 1,626 | 1,632 | 1,589 | 1,602 | -1.29% | 138,600 | 321億5389万 | -2.5% | 24.62 | 1.89 |
| 12/19 | 1,608 | 1,631 | 1,597 | 1,623 | +1% | 92,700 | 325億7538万 | -1.64% | 24.95 | 1.92 |
| 12/18 | 1,625 | 1,631 | 1,586 | 1,607 | -1.65% | 116,000 | 322億5424万 | -2.9% | 24.7 | 1.9 |
| 12/17 | 1,625 | 1,635 | 1,610 | 1,634 | +0.55% | 139,800 | 327億9616万 | -1.57% | 25.12 | 1.93 |
| 12/16 | 1,618 | 1,662 | 1,618 | 1,625 | +1.06% | 169,500 | 326億1552万 | -2.46% | 24.98 | 1.92 |
| 12/13 | 1,589 | 1,623 | 1,569 | 1,608 | +3.74% | 210,700 | 322億7431万 | -3.89% | 24.72 | 1.9 |
| 12/12 | 1,583 | 1,588 | 1,546 | 1,550 | -3% | 167,300 | 311億1019万 | -7.79% | 23.82 | 1.83 |
| 12/11 | 1,588 | 1,600 | 1,581 | 1,598 | +1.08% | 106,300 | 320億7360万 | -5.61% | 24.56 | 1.89 |
| 12/10 | 1,565 | 1,595 | 1,562 | 1,581 | +1.28% | 134,200 | 317億3239万 | -7.11% | 24.3 | 1.87 |
| 12/09 | 1,544 | 1,566 | 1,527 | 1,561 | +0.58% | 133,200 | 313億3097万 | -8.87% | 23.99 | 1.84 |
| 12/06 | 1,531 | 1,554 | 1,530 | 1,552 | +1.44% | 192,100 | 311億5033万 | -9.98% | 23.85 | 1.83 |
| 12/05 | 1,563 | 1,563 | 1,528 | 1,530 | -1.42% | 195,500 | 307億877万 | -11.82% | 23.52 | 1.81 |
| 12/04 | 1,561 | 1,568 | 1,546 | 1,552 | -2.63% | 149,700 | 311億5033万 | -11.21% | 23.85 | 1.83 |
| 12/03 | 1,585 | 1,608 | 1,559 | 1,594 | -1.91% | 158,300 | 319億9332万 | -9.48% | 24.5 | 1.88 |
| 12/02 | 1,627 | 1,635 | 1,609 | 1,625 | -1.69% | 238,100 | 326億1552万 | -8.19% | 24.98 | 1.92 |
| 11/29 | 1,685 | 1,689 | 1,652 | 1,653 | -1.9% | 155,900 | 331億7751万 | -6.98% | 25.41 | 1.95 |
| 11/28 | 1,658 | 1,686 | 1,642 | 1,685 | +1.26% | 160,800 | 338億1979万 | -5.6% | 25.9 | 1.99 |
| 11/27 | 1,685 | 1,685 | 1,650 | 1,664 | -1.25% | 198,300 | 333億9829万 | -7.14% | 25.58 | 1.97 |
| 11/26 | 1,676 | 1,699 | 1,655 | 1,685 | -0.59% | 200,400 | 338億1979万 | -6.28% | 25.9 | 1.99 |
| 11/25 | 1,720 | 1,740 | 1,690 | 1,695 | +0.65% | 136,400 | 340億2050万 | -5.99% | 26.05 | 2 |
| 11/22 | 1,706 | 1,712 | 1,680 | 1,684 | -1.64% | 149,700 | 337億9972万 | -6.65% | 25.88 | 1.99 |
| 11/21 | 1,743 | 1,743 | 1,662 | 1,712 | -3.39% | 259,100 | 343億6171万 | -5.1% | 26.31 | 2.02 |
| 11/20 | 1,809 | 1,809 | 1,768 | 1,772 | -2.26% | 104,200 | 355億6597万 | -1.66% | 27.24 | 2.09 |
| 11/19 | 1,850 | 1,865 | 1,810 | 1,813 | -3.31% | 123,400 | 363億8889万 | +0.95% | 27.87 | 2.14 |
| 11/18 | 1,780 | 1,886 | 1,768 | 1,875 | +5.81% | 272,800 | 376億3329万 | +4.87% | 28.82 | 2.21 |
| 11/15 | 1,748 | 1,784 | 1,731 | 1,772 | +0.97% | 150,400 | 355億6597万 | -0.34% | 27.24 | 2.09 |
| 11/14 | 1,709 | 1,768 | 1,695 | 1,755 | +2.03% | 227,100 | 352億2476万 | -1.07% | 26.97 | 2.07 |
| 11/13 | 1,770 | 1,772 | 1,684 | 1,720 | -3.7% | 329,700 | 345億2227万 | -2.82% | 26.44 | 2.03 |
| 11/12 | 1,857 | 1,900 | 1,766 | 1,786 | -1.16% | 473,900 | 358億4697万 | +1.13% | 27.45 | 2.11 |
| 11/11 | 1,810 | 1,836 | 1,791 | 1,807 | -0.22% | 193,200 | 362億6846万 | +2.79% | 27.77 | 2.13 |
| 11/08 | 1,855 | 1,866 | 1,806 | 1,811 | -2.11% | 154,200 | 363億4874万 | +3.54% | 27.84 | 2.14 |
| 11/07 | 1,843 | 1,852 | 1,806 | 1,850 | +1.2% | 89,500 | 371億3152万 | +6.38% | 28.43 | 2.18 |
| 11/06 | 1,853 | 1,853 | 1,806 | 1,828 | -0.49% | 137,100 | 366億8995万 | +5.85% | 28.1 | 2.16 |
| 11/05 | 1,827 | 1,866 | 1,826 | 1,837 | 0% | 68,700 | 368億7059万 | +7.05% | 28.24 | 2.17 |
| 11/01 | 1,801 | 1,845 | 1,783 | 1,837 | +0.33% | 80,800 | 368億7059万 | +7.81% | 28.24 | 2.17 |
| 10/31 | 1,862 | 1,868 | 1,826 | 1,831 | -1.29% | 76,800 | 367億5017万 | +8.22% | 28.14 | 2.16 |
| 10/30 | 1,864 | 1,871 | 1,840 | 1,855 | -0.96% | 107,300 | 372億3187万 | +10.42% | 28.51 | 2.19 |
| 10/29 | 1,853 | 1,879 | 1,847 | 1,873 | +2.24% | 90,000 | 375億9315万 | +12.42% | 28.79 | 2.21 |
| 10/28 | 1,825 | 1,842 | 1,801 | 1,832 | +1.72% | 90,500 | 367億7024万 | +11.1% | 28.16 | 2.16 |
| 10/25 | 1,809 | 1,809 | 1,755 | 1,801 | -2.33% | 236,900 | 361億4803万 | +10.29% | 27.68 | 2.13 |
| 10/24 | 1,849 | 1,877 | 1,844 | 1,844 | -1.07% | 149,900 | 370億1109万 | +13.83% | 28.34 | 2.18 |
| 10/23 | 1,843 | 1,880 | 1,817 | 1,864 | +3.21% | 170,700 | 374億1251万 | +16.28% | 28.65 | 2.2 |
| 10/21 | 1,803 | 1,829 | 1,794 | 1,806 | -0.39% | 120,000 | 362億4839万 | +13.87% | 27.76 | 2.13 |
| 10/18 | 1,729 | 1,819 | 1,727 | 1,813 | +5.41% | 294,300 | 363億8889万 | +15.4% | 27.87 | 2.14 |
| 10/17 | 1,699 | 1,722 | 1,679 | 1,720 | +1.9% | 121,500 | 345億2227万 | +10.68% | 26.44 | 2.03 |
| 10/16 | 1,679 | 1,708 | 1,670 | 1,688 | +1.44% | 121,700 | 338億8000万 | +9.47% | 25.95 | 1.99 |
| 10/15 | 1,656 | 1,693 | 1,651 | 1,664 | +2.53% | 162,300 | 333億9829万 | +8.55% | 25.58 | 1.97 |
| 10/11 | 1,618 | 1,626 | 1,582 | 1,623 | +1.25% | 118,100 | 325億7538万 | +6.64% | 24.95 | 1.92 |
| 10/10 | 1,640 | 1,640 | 1,562 | 1,603 | -1.9% | 173,500 | 321億7396万 | +6.02% | 24.64 | 1.89 |
| 10/09 | 1,658 | 1,662 | 1,609 | 1,634 | -1.51% | 150,000 | 327億9616万 | +8.72% | 25.12 | 1.93 |
| 10/08 | 1,662 | 1,685 | 1,635 | 1,659 | -0.48% | 94,100 | 332億9794万 | +10.97% | 25.5 | 1.96 |
| 10/07 | 1,672 | 1,716 | 1,646 | 1,667 | +2.77% | 275,400 | 334億5851万 | +12.33% | 25.62 | 1.97 |
| 10/04 | 1,600 | 1,648 | 1,597 | 1,622 | +2.33% | 201,700 | 325億5531万 | +10.34% | 24.93 | 1.92 |
| 10/03 | 1,554 | 1,596 | 1,549 | 1,585 | +0.06% | 167,200 | 318億1268万 | +8.86% | 24.36 | 1.87 |
| 10/02 | 1,533 | 1,584 | 1,529 | 1,584 | +2.06% | 142,300 | 317億9261万 | +9.77% | 24.35 | 1.87 |
| 10/01 | 1,566 | 1,588 | 1,537 | 1,552 | -0.06% | 88,100 | 311億5033万 | +8.46% | 23.85 | 1.83 |
| 09/30 | 1,540 | 1,565 | 1,536 | 1,553 | +0.26% | 78,000 | 311億7040万 | +9.37% | 23.87 | 1.83 |
| 09/27 | 1,544 | 1,558 | 1,518 | 1,549 | +0.26% | 100,200 | 310億9012万 | +9.94% | 23.81 | 1.83 |
| 09/26 | 1,553 | 1,576 | 1,536 | 1,545 | +0.98% | 109,200 | 310億983万 | +10.67% | 23.75 | 1.82 |
| 09/25 | 1,521 | 1,556 | 1,507 | 1,530 | -0.2% | 166,200 | 307億877万 | +10.63% | 23.52 | 1.81 |
| 09/24 | 1,519 | 1,557 | 1,519 | 1,533 | +1.39% | 126,400 | 307億6898万 | +12.14% | 23.56 | 1.81 |
| 09/20 | 1,476 | 1,515 | 1,474 | 1,512 | +4.13% | 160,800 | 303億4749万 | +12% | 23.24 | 1.79 |
| 09/19 | 1,446 | 1,489 | 1,437 | 1,452 | +1.33% | 123,200 | 291億4322万 | +9.09% | 22.32 | 1.71 |
| 09/18 | 1,467 | 1,467 | 1,418 | 1,433 | -1.71% | 137,900 | 287億6187万 | +9.14% | 22.03 | 1.69 |
| 09/17 | 1,433 | 1,465 | 1,416 | 1,458 | +1.39% | 113,500 | 292億6365万 | +12.67% | 22.41 | 1.72 |
| 09/13 | 1,434 | 1,440 | 1,404 | 1,438 | +0.77% | 122,700 | 288億6223万 | +12.7% | 22.1 | 1.7 |
| 09/12 | 1,430 | 1,437 | 1,395 | 1,427 | -0.42% | 154,200 | 286億4144万 | +13.34% | 21.93 | 1.69 |
| 09/11 | 1,400 | 1,447 | 1,391 | 1,433 | +3.54% | 166,500 | 287億6187万 | +15.47% | 22.03 | 1.69 |
| 09/10 | 1,430 | 1,430 | 1,368 | 1,384 | -3.35% | 182,400 | 277億7839万 | +13.07% | 21.27 | 1.63 |
| 09/09 | 1,458 | 1,472 | 1,414 | 1,432 | -0.69% | 157,500 | 287億4180万 | +18.54% | 22.01 | 1.69 |
| 09/06 | 1,407 | 1,445 | 1,407 | 1,442 | +3.82% | 188,400 | 289億4251万 | +20.87% | 22.16 | 1.7 |
| 09/05 | 1,403 | 1,420 | 1,385 | 1,389 | -0.29% | 128,200 | 278億7874万 | +17.91% | 21.35 | 1.64 |
| 09/04 | 1,370 | 1,395 | 1,357 | 1,393 | +1.09% | 137,500 | 279億5903万 | +19.47% | 21.41 | 1.65 |
| 09/03 | 1,417 | 1,434 | 1,354 | 1,378 | -3.3% | 249,000 | 276億5796万 | +19.41% | 21.18 | 1.63 |
| 09/02 | 1,384 | 1,432 | 1,379 | 1,425 | +2.74% | 245,000 | 286億130万 | +25% | 21.9 | 1.68 |
| 08/30 | 1,329 | 1,398 | 1,328 | 1,387 | +6.45% | 350,200 | 278億3860万 | +23.4% | 21.32 | 1.64 |
| 08/29 | 1,298 | 1,347 | 1,276 | 1,303 | +1.01% | 248,400 | 261億5263万 | +17.28% | 20.03 | 1.54 |
| 08/28 | 1,271 | 1,307 | 1,267 | 1,290 | +2.54% | 197,500 | 258億9170万 | +17.17% | 19.83 | 1.52 |
| 08/27 | 1,300 | 1,338 | 1,241 | 1,258 | -0.94% | 222,000 | 252億4943万 | +15.31% | 19.34 | 1.49 |
| 08/26 | 1,265 | 1,292 | 1,254 | 1,270 | -1.93% | 209,300 | 254億9028万 | +17.38% | 19.52 | 1.5 |
| 08/23 | 1,299 | 1,338 | 1,282 | 1,295 | +1.49% | 311,300 | 259億9206万 | +20.69% | 19.9 | 1.53 |
| 08/22 | 1,250 | 1,298 | 1,247 | 1,276 | +4.59% | 342,600 | 256億1071万 | +20.26% | 19.61 | 1.51 |
| 08/21 | 1,200 | 1,225 | 1,180 | 1,220 | +1.24% | 175,400 | 244億8673万 | +16.08% | 18.75 | 1.44 |
| 08/20 | 1,123 | 1,222 | 1,120 | 1,205 | +5.33% | 332,900 | 241億8566万 | +15.42% | 18.52 | 1.42 |
| 08/19 | 1,123 | 1,164 | 1,123 | 1,144 | +2.88% | 229,700 | 229億6133万 | +10.11% | 17.58 | 1.35 |
| 08/16 | 1,035 | 1,120 | 1,026 | 1,112 | +8.07% | 334,000 | 223億1905万 | +7.34% | 17.09 | 1.31 |
| 08/15 | 973 | 1,031 | 973 | 1,029 | +2.59% | 94,300 | 206億5315万 | -0.48% | 15.82 | 1.22 |
| 08/14 | 983 | 1,003 | 973 | 1,003 | +4.15% | 49,500 | 201億3130万 | -3.19% | 15.42 | 1.18 |
| 08/13 | 961 | 972 | 934 | 963 | -3.99% | 74,200 | 193億2846万 | -7.31% | 14.8 | 1.14 |
| 08/09 | 1,017 | 1,030 | 998 | 1,003 | -0.59% | 31,700 | 201億3130万 | -3.84% | 15.42 | 1.18 |
| 08/08 | 998 | 1,037 | 979 | 1,009 | +2.44% | 162,800 | 202億5173万 | -3.54% | 15.51 | 1.19 |
| 08/07 | 1,005 | 1,005 | 985 | 985 | -1.4% | 45,100 | 197億7002万 | -6.01% | 15.14 | 1.16 |
| 08/06 | 961 | 1,001 | 958 | 999 | -0.1% | 59,000 | 200億5102万 | -5.22% | 15.35 | 1.18 |
| 08/05 | 1,032 | 1,032 | 985 | 1,000 | -3.38% | 105,400 | 200億7109万 | -5.48% | 15.37 | 1.18 |
