株価チャート
2019/07/23～2019/12/17
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 |
| 12/17 | 1,137 | 1,159 | 1,137 | 1,153 | +1.77% | 28,700 | 190億1297万 | -1.28% | 24.68 | 1.18 |
| 12/16 | 1,132 | 1,145 | 1,132 | 1,133 | +0.18% | 26,200 | 186億8317万 | -3.16% | 24.25 | 1.16 |
| 12/13 | 1,128 | 1,135 | 1,125 | 1,131 | +0.53% | 27,100 | 186億5019万 | -3.5% | 24.21 | 1.16 |
| 12/12 | 1,141 | 1,149 | 1,124 | 1,125 | -1.75% | 80,200 | 185億5125万 | -4.17% | 24.08 | 1.15 |
| 12/11 | 1,140 | 1,147 | 1,138 | 1,145 | +0.17% | 40,500 | 188億8105万 | -2.8% | 24.51 | 1.17 |
| 12/10 | 1,133 | 1,149 | 1,118 | 1,143 | -1.64% | 104,300 | 188億4807万 | -3.14% | 24.47 | 1.17 |
| 12/09 | 1,170 | 1,170 | 1,152 | 1,162 | -0.68% | 35,300 | 191億6138万 | -1.78% | 24.87 | 1.19 |
| 12/06 | 1,184 | 1,196 | 1,165 | 1,170 | -1.52% | 23,900 | 192億9330万 | -1.27% | 25.04 | 1.2 |
| 12/05 | 1,188 | 1,196 | 1,178 | 1,188 | -0.17% | 35,400 | 195億9012万 | +0.17% | 25.43 | 1.22 |
| 12/04 | 1,200 | 1,202 | 1,177 | 1,190 | -1.24% | 36,500 | 196億2310万 | +0.25% | 25.47 | 1.22 |
| 12/03 | 1,198 | 1,205 | 1,174 | 1,205 | +0.42% | 33,800 | 198億7045万 | +1.52% | 25.79 | 1.23 |
| 12/02 | 1,215 | 1,223 | 1,195 | 1,200 | -1.88% | 50,300 | 197億8800万 | +1.01% | 25.69 | 1.23 |
| 11/29 | 1,165 | 1,231 | 1,162 | 1,223 | +5.25% | 142,400 | 201億6727万 | +2.77% | 26.18 | 1.25 |
| 11/28 | 1,169 | 1,169 | 1,155 | 1,162 | -0.6% | 19,400 | 191億6138万 | -2.52% | 24.87 | 1.19 |
| 11/27 | 1,171 | 1,171 | 1,161 | 1,169 | -0.17% | 17,400 | 192億7681万 | -2.09% | 25.02 | 1.2 |
| 11/26 | 1,179 | 1,179 | 1,149 | 1,171 | 0% | 31,500 | 193億979万 | -2.17% | 25.06 | 1.2 |
| 11/25 | 1,170 | 1,176 | 1,160 | 1,171 | +0.69% | 19,900 | 193億979万 | -2.01% | 25.06 | 1.2 |
| 11/22 | 1,169 | 1,184 | 1,161 | 1,163 | +0.17% | 24,600 | 191億7787万 | -2.51% | 24.89 | 1.19 |
| 11/21 | 1,150 | 1,163 | 1,150 | 1,161 | 0% | 23,700 | 191億4489万 | -2.27% | 24.85 | 1.19 |
| 11/20 | 1,170 | 1,171 | 1,151 | 1,161 | -0.68% | 18,400 | 191億4489万 | -2.03% | 24.85 | 1.19 |
| 11/19 | 1,174 | 1,182 | 1,155 | 1,169 | -0.43% | 32,500 | 192億7681万 | -0.93% | 25.02 | 1.2 |
| 11/18 | 1,177 | 1,177 | 1,162 | 1,174 | +0.34% | 12,100 | 193億5926万 | -0.09% | 25.13 | 1.2 |
| 11/15 | 1,155 | 1,186 | 1,150 | 1,170 | +1.21% | 36,000 | 192億9330万 | 0% | 25.04 | 1.2 |
| 11/14 | 1,182 | 1,189 | 1,147 | 1,156 | -3.26% | 56,200 | 190億6244万 | -0.77% | 24.74 | 1.18 |
| 11/13 | 1,208 | 1,208 | 1,179 | 1,195 | -1.08% | 21,300 | 197億555万 | +2.93% | 25.58 | 1.22 |
| 11/12 | 1,199 | 1,208 | 1,188 | 1,208 | +1.77% | 25,800 | 199億1992万 | +4.59% | 25.86 | 1.24 |
| 11/11 | 1,158 | 1,197 | 1,138 | 1,187 | -0.08% | 47,600 | 195億7363万 | +3.31% | 25.41 | 1.21 |
| 11/08 | 1,209 | 1,209 | 1,178 | 1,188 | -1.57% | 37,200 | 195億9012万 | +3.85% | 25.43 | 1.22 |
| 11/07 | 1,215 | 1,218 | 1,202 | 1,207 | -0.33% | 17,900 | 199億343万 | +5.97% | 25.84 | 1.24 |
| 11/06 | 1,218 | 1,218 | 1,208 | 1,211 | -0.08% | 17,400 | 199億6939万 | +6.98% | 25.92 | 1.24 |
| 11/05 | 1,213 | 1,220 | 1,205 | 1,212 | +0.08% | 21,300 | 199億8588万 | +7.54% | 25.94 | 1.24 |
| 11/01 | 1,204 | 1,214 | 1,197 | 1,211 | +0.75% | 18,300 | 199億6939万 | +7.93% | 25.92 | 1.24 |
| 10/31 | 1,210 | 1,212 | 1,191 | 1,202 | +0.42% | 23,600 | 198億2098万 | +7.61% | 25.73 | 1.23 |
| 10/30 | 1,196 | 1,203 | 1,171 | 1,197 | -0.33% | 50,000 | 197億3853万 | +7.45% | 25.62 | 1.23 |
| 10/29 | 1,203 | 1,237 | 1,200 | 1,201 | -1.72% | 52,000 | 198億449万 | +8.2% | 25.71 | 1.23 |
| 10/28 | 1,284 | 1,284 | 1,220 | 1,222 | -3.7% | 45,500 | 201億5078万 | +10.59% | 26.16 | 1.25 |
| 10/25 | 1,289 | 1,289 | 1,252 | 1,269 | -0.39% | 68,400 | 209億2581万 | +15.47% | 27.16 | 1.3 |
| 10/24 | 1,242 | 1,290 | 1,232 | 1,274 | +5.12% | 184,300 | 210億826万 | +16.67% | 27.27 | 1.3 |
| 10/23 | 1,239 | 1,261 | 1,192 | 1,212 | -1.46% | 162,000 | 199億8588万 | +11.81% | 25.94 | 1.24 |
| 10/21 | 1,148 | 1,235 | 1,129 | 1,230 | +8.37% | 219,400 | 202億8270万 | +13.99% | 26.33 | 1.26 |
| 10/18 | 1,101 | 1,139 | 1,099 | 1,135 | +3.37% | 82,100 | 187億1615万 | +5.78% | 24.29 | 1.16 |
| 10/17 | 1,097 | 1,148 | 1,081 | 1,098 | +3.39% | 175,400 | 181億602万 | +2.52% | 23.5 | 1.12 |
| 10/16 | 1,064 | 1,065 | 1,049 | 1,062 | -0.19% | 15,400 | 175億1238万 | -0.75% | 22.73 | 1.09 |
| 10/15 | 1,061 | 1,064 | 1,054 | 1,064 | +2.01% | 21,300 | 175億4536万 | -0.56% | 22.77 | 1.09 |
| 10/11 | 1,047 | 1,049 | 1,038 | 1,043 | -0.48% | 12,900 | 171億9907万 | -2.52% | 22.32 | 1.07 |
| 10/10 | 1,046 | 1,053 | 1,042 | 1,048 | -0.1% | 11,600 | 172億8152万 | -2.15% | 22.43 | 1.07 |
| 10/09 | 1,049 | 1,055 | 1,046 | 1,049 | -0.38% | 6,900 | 172億9801万 | -2.24% | 22.45 | 1.07 |
| 10/08 | 1,048 | 1,058 | 1,042 | 1,053 | +0.48% | 14,500 | 173億6397万 | -1.96% | 22.54 | 1.08 |
| 10/07 | 1,054 | 1,059 | 1,046 | 1,048 | -0.57% | 4,900 | 172億8152万 | -2.51% | 22.43 | 1.07 |
| 10/04 | 1,052 | 1,054 | 1,045 | 1,054 | +0.86% | 15,700 | 173億8046万 | -1.95% | 22.56 | 1.08 |
| 10/03 | 1,042 | 1,051 | 1,041 | 1,045 | -1.6% | 12,400 | 172億3205万 | -2.7% | 22.37 | 1.07 |
| 10/02 | 1,054 | 1,062 | 1,042 | 1,062 | +0.66% | 15,300 | 175億1238万 | -1.03% | 22.73 | 1.09 |
| 10/01 | 1,050 | 1,056 | 1,040 | 1,055 | +0.48% | 16,300 | 173億9695万 | -1.49% | 22.58 | 1.08 |
| 09/30 | 1,069 | 1,071 | 1,043 | 1,050 | -2.14% | 28,300 | 173億1450万 | -1.96% | 22.47 | 1.07 |
| 09/27 | 1,092 | 1,092 | 1,056 | 1,073 | -1.56% | 27,300 | 176億9377万 | +0.09% | 22.97 | 1.1 |
| 09/26 | 1,093 | 1,106 | 1,088 | 1,090 | +0.18% | 25,100 | 179億7410万 | +1.68% | 23.33 | 1.12 |
| 09/25 | 1,122 | 1,122 | 1,086 | 1,088 | -3.46% | 23,500 | 179億4112万 | +1.49% | 23.29 | 1.11 |
| 09/24 | 1,095 | 1,130 | 1,095 | 1,127 | +3.3% | 30,300 | 185億8423万 | +5.13% | 24.12 | 1.15 |
| 09/20 | 1,093 | 1,110 | 1,090 | 1,091 | -0.18% | 26,200 | 179億9059万 | +1.87% | 23.35 | 1.12 |
| 09/19 | 1,070 | 1,095 | 1,070 | 1,093 | +1.77% | 36,100 | 180億2357万 | +1.86% | 23.4 | 1.12 |
| 09/18 | 1,082 | 1,082 | 1,065 | 1,074 | -0.74% | 18,500 | 177億1026万 | -0.19% | 22.99 | 1.1 |
| 09/17 | 1,077 | 1,084 | 1,069 | 1,082 | -0.18% | 16,400 | 178億4218万 | +0.37% | 23.16 | 1.11 |
| 09/13 | 1,082 | 1,087 | 1,078 | 1,084 | +0.18% | 14,700 | 178億7516万 | +0.46% | 23.2 | 1.11 |
| 09/12 | 1,091 | 1,097 | 1,081 | 1,082 | -0.18% | 16,600 | 178億4218万 | -0.55% | 23.16 | 1.11 |
| 09/11 | 1,080 | 1,088 | 1,077 | 1,084 | +0.56% | 24,200 | 178億7516万 | -1.09% | 23.2 | 1.11 |
| 09/10 | 1,075 | 1,085 | 1,072 | 1,078 | +0.56% | 16,500 | 177億7622万 | -2.27% | 23.07 | 1.1 |
| 09/09 | 1,060 | 1,075 | 1,055 | 1,072 | +1.04% | 15,800 | 176億7728万 | -3.34% | 22.95 | 1.1 |
| 09/06 | 1,078 | 1,078 | 1,060 | 1,061 | -1.03% | 15,200 | 174億9589万 | -5.1% | 22.71 | 1.09 |
| 09/05 | 1,083 | 1,088 | 1,072 | 1,072 | 0% | 14,400 | 176億7728万 | -4.96% | 22.95 | 1.1 |
| 09/04 | 1,080 | 1,085 | 1,068 | 1,072 | -0.74% | 9,600 | 176億7728万 | -5.8% | 22.95 | 1.1 |
| 09/03 | 1,065 | 1,080 | 1,060 | 1,080 | +0.47% | 6,400 | 178億920万 | -5.76% | 23.12 | 1.11 |
| 09/02 | 1,085 | 1,085 | 1,061 | 1,075 | -1.01% | 21,300 | 177億2675万 | -6.85% | 23.01 | 1.1 |
| 08/30 | 1,061 | 1,092 | 1,057 | 1,086 | +3.43% | 45,100 | 179億814万 | -6.7% | 23.25 | 1.11 |
| 08/29 | 1,040 | 1,054 | 1,040 | 1,050 | +1.84% | 21,600 | 173億1450万 | -10.49% | 22.47 | 1.07 |
| 08/28 | 1,015 | 1,047 | 1,015 | 1,031 | +1.78% | 20,100 | 170億119万 | -12.92% | 22.07 | 1.06 |
| 08/27 | 1,033 | 1,045 | 1,010 | 1,013 | -1.07% | 54,300 | 167億437万 | -15.3% | 21.68 | 1.04 |
| 08/26 | 1,015 | 1,025 | 1,010 | 1,024 | -2.2% | 41,400 | 168億8576万 | -15.37% | 21.92 | 1.05 |
| 08/23 | 1,067 | 1,067 | 1,046 | 1,047 | -1.87% | 45,400 | 172億6503万 | -14.53% | 22.41 | 1.07 |
| 08/22 | 1,080 | 1,080 | 1,059 | 1,067 | -0.65% | 25,800 | 175億9483万 | -13.88% | 22.84 | 1.09 |
| 08/21 | 1,079 | 1,079 | 1,060 | 1,074 | -2.01% | 30,100 | 177億1026万 | -14.22% | 22.99 | 1.1 |
| 08/20 | 1,100 | 1,109 | 1,089 | 1,096 | +1.01% | 22,100 | 180億7304万 | -13.15% | 23.46 | 1.12 |
| 08/19 | 1,118 | 1,118 | 1,074 | 1,085 | -1.36% | 43,800 | 178億9165万 | -14.7% | 23.22 | 1.11 |
| 08/16 | 1,133 | 1,134 | 1,098 | 1,100 | -2.91% | 67,300 | 181億3900万 | -14.2% | 23.54 | 1.13 |
| 08/15 | 1,155 | 1,157 | 1,123 | 1,133 | -3.16% | 43,500 | 186億8317万 | -12.31% | 24.25 | 1.16 |
| 08/14 | 1,163 | 1,184 | 1,143 | 1,170 | +4.19% | 72,500 | 192億9330万 | -10.07% | 25.04 | 1.2 |
| 08/13 | 1,130 | 1,150 | 1,123 | 1,123 | -0.18% | 85,500 | 185億1827万 | -14.27% | 24.04 | 1.15 |
| 08/09 | 1,310 | 1,335 | 1,120 | 1,125 | -13.06% | 188,600 | 185億5125万 | -14.77% | 24.08 | 1.15 |
| 08/08 | 1,279 | 1,305 | 1,270 | 1,294 | -0.08% | 20,900 | 213億3806万 | -2.63% | 27.7 | 1.32 |
| 08/07 | 1,250 | 1,295 | 1,246 | 1,295 | +3.85% | 38,700 | 213億5455万 | -2.78% | 27.72 | 1.33 |
| 08/06 | 1,200 | 1,249 | 1,180 | 1,247 | +1.55% | 38,400 | 205億6303万 | -6.52% | 26.69 | 1.28 |
| 08/05 | 1,298 | 1,300 | 1,212 | 1,228 | -5.47% | 64,000 | 202億4972万 | -8.29% | 26.28 | 1.26 |
| 08/02 | 1,310 | 1,322 | 1,283 | 1,299 | -1.96% | 23,700 | 214億2051万 | -3.35% | 27.8 | 1.33 |
| 08/01 | 1,300 | 1,325 | 1,287 | 1,325 | +1.92% | 32,200 | 218億4925万 | -1.71% | 28.36 | 1.36 |
| 07/31 | 1,281 | 1,300 | 1,281 | 1,300 | +1.88% | 14,300 | 214億3700万 | -3.63% | 27.83 | 1.33 |
| 07/30 | 1,293 | 1,300 | 1,274 | 1,276 | -1.77% | 33,500 | 210億4124万 | -5.48% | 27.31 | 1.31 |
| 07/29 | 1,308 | 1,311 | 1,296 | 1,299 | -0.84% | 25,600 | 214億2051万 | -3.92% | 27.8 | 1.33 |
| 07/26 | 1,318 | 1,318 | 1,300 | 1,310 | -0.3% | 20,700 | 216億190万 | -3.18% | 28.04 | 1.34 |
| 07/25 | 1,321 | 1,322 | 1,305 | 1,314 | -0.38% | 27,800 | 216億6786万 | -2.81% | 28.13 | 1.34 |
| 07/24 | 1,350 | 1,350 | 1,319 | 1,319 | -2.15% | 28,300 | 217億5031万 | -2.44% | 28.23 | 1.35 |
| 07/23 | 1,356 | 1,363 | 1,341 | 1,348 | -0.52% | 19,000 | 222億2852万 | -0.22% | 28.85 | 1.38 |
