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 | 2,436 | 2,452 | 2,418 | 2,441 | -0.57% | 574,200 | 2429億3624万 | +1.12% | - | 0.48 |
12/27 | 2,469 | 2,484 | 2,448 | 2,455 | -2.39% | 658,600 | 2443億2956万 | +1.78% | - | 0.48 |
12/26 | 2,490 | 2,515 | 2,484 | 2,515 | +0.6% | 764,400 | 2503億96万 | +4.4% | - | 0.5 |
12/25 | 2,498 | 2,506 | 2,480 | 2,500 | -0.04% | 667,600 | 2488億811万 | +4.04% | - | 0.49 |
12/24 | 2,515 | 2,520 | 2,492 | 2,501 | +0.36% | 524,600 | 2489億763万 | +4.25% | - | 0.49 |
12/23 | 2,511 | 2,512 | 2,486 | 2,492 | -0.76% | 678,800 | 2480億1192万 | +4.14% | - | 0.49 |
12/20 | 2,487 | 2,515 | 2,468 | 2,511 | +1.25% | 1,242,100 | 2499億287万 | +5.06% | - | 0.49 |
12/19 | 2,458 | 2,496 | 2,451 | 2,480 | +0.45% | 1,024,000 | 2468億1765万 | +3.94% | - | 0.49 |
12/18 | 2,417 | 2,480 | 2,414 | 2,469 | +2.83% | 1,437,000 | 2457億2289万 | +3.65% | - | 0.49 |
12/17 | 2,430 | 2,439 | 2,383 | 2,401 | -1.27% | 1,431,100 | 2389億5531万 | +0.8% | - | 0.47 |
12/16 | 2,445 | 2,448 | 2,420 | 2,432 | -0.53% | 605,900 | 2420億4053万 | +1.89% | - | 0.48 |
12/13 | 2,465 | 2,487 | 2,439 | 2,445 | +2.39% | 1,465,500 | 2433億3433万 | +2.3% | - | 0.48 |
12/12 | 2,397 | 2,409 | 2,376 | 2,388 | -0.38% | 1,032,800 | 2376億6151万 | -0.13% | - | 0.47 |
12/11 | 2,395 | 2,403 | 2,379 | 2,397 | 0% | 632,500 | 2385億5722万 | +0.17% | - | 0.47 |
12/10 | 2,380 | 2,399 | 2,372 | 2,397 | +0.38% | 925,800 | 2385億5722万 | -0.04% | - | 0.47 |
12/09 | 2,368 | 2,397 | 2,344 | 2,388 | +2.36% | 1,188,500 | 2376億6151万 | -0.54% | - | 0.47 |
12/06 | 2,349 | 2,355 | 2,332 | 2,333 | +0.13% | 929,100 | 2321億8773万 | -2.87% | - | 0.46 |
12/05 | 2,338 | 2,352 | 2,328 | 2,330 | +0.69% | 1,281,400 | 2318億8916万 | -3.2% | - | 0.46 |
12/04 | 2,310 | 2,326 | 2,301 | 2,314 | -1.49% | 1,251,700 | 2302億9679万 | -4.02% | - | 0.46 |
12/03 | 2,331 | 2,363 | 2,317 | 2,349 | -1.3% | 1,734,500 | 2337億8010万 | -2.85% | - | 0.46 |
12/02 | 2,345 | 2,392 | 2,342 | 2,380 | +2.54% | 1,012,700 | 2368億6532万 | -1.73% | - | 0.47 |
11/29 | 2,354 | 2,370 | 2,312 | 2,321 | -1.69% | 1,818,700 | 2309億9345万 | -4.17% | - | 0.46 |
11/28 | 2,377 | 2,392 | 2,356 | 2,361 | -0.59% | 829,300 | 2349億7438万 | -2.72% | - | 0.47 |
11/27 | 2,405 | 2,429 | 2,375 | 2,375 | +0.04% | 1,241,700 | 2363億6770万 | -2.26% | - | 0.47 |
11/26 | 2,395 | 2,417 | 2,361 | 2,374 | -0.75% | 7,522,300 | 2362億6818万 | -2.34% | - | 0.47 |
11/25 | 2,403 | 2,408 | 2,390 | 2,392 | +0.55% | 749,100 | 2380億5960万 | -1.64% | - | 0.47 |
11/22 | 2,365 | 2,406 | 2,360 | 2,379 | +0.51% | 844,800 | 2367億6580万 | -2.14% | - | 0.47 |
11/21 | 2,370 | 2,377 | 2,319 | 2,367 | -0.84% | 894,500 | 2355億7152万 | -2.71% | - | 0.47 |
11/20 | 2,355 | 2,395 | 2,355 | 2,387 | +0.93% | 1,065,300 | 2375億6198万 | -1.97% | - | 0.47 |
11/19 | 2,393 | 2,393 | 2,355 | 2,365 | -1.58% | 853,300 | 2353億7247万 | -2.91% | - | 0.47 |
11/18 | 2,412 | 2,419 | 2,397 | 2,403 | -0.37% | 690,400 | 2391億5436万 | -1.31% | - | 0.47 |
11/15 | 2,390 | 2,423 | 2,390 | 2,412 | +0.79% | 785,900 | 2400億5006万 | -0.82% | - | 0.48 |
11/14 | 2,448 | 2,448 | 2,391 | 2,393 | -3.2% | 1,271,700 | 2381億5912万 | -1.52% | - | 0.47 |
11/13 | 2,505 | 2,511 | 2,459 | 2,472 | -1.83% | 910,600 | 2460億2146万 | +1.81% | - | 0.49 |
11/12 | 2,496 | 2,518 | 2,484 | 2,518 | +0.48% | 773,600 | 2505億9953万 | +3.92% | - | 0.5 |
11/11 | 2,488 | 2,514 | 2,474 | 2,506 | +1.25% | 755,200 | 2494億525万 | +3.68% | - | 0.49 |
11/08 | 2,440 | 2,477 | 2,408 | 2,475 | +1.6% | 1,818,700 | 2463億2003万 | +2.53% | - | 0.49 |
11/07 | 2,491 | 2,493 | 2,430 | 2,436 | -2.99% | 1,083,900 | 2424億3862万 | +0.91% | - | 0.48 |
11/06 | 2,519 | 2,524 | 2,501 | 2,511 | +0.68% | 668,000 | 2499億287万 | +4.06% | - | 0.49 |
11/05 | 2,477 | 2,515 | 2,470 | 2,494 | +3.92% | 1,323,100 | 2482億1097万 | +3.57% | - | 0.49 |
11/01 | 2,399 | 2,430 | 2,393 | 2,400 | -2.4% | 819,500 | 2388億5579万 | -0.21% | - | 0.47 |
10/31 | 2,426 | 2,469 | 2,426 | 2,459 | +1.32% | 982,700 | 2447億2766万 | +2.2% | - | 0.48 |
10/30 | 2,439 | 2,450 | 2,375 | 2,427 | -3.11% | 1,888,300 | 2415億4291万 | +0.91% | - | 0.48 |
10/29 | 2,474 | 2,513 | 2,441 | 2,505 | +2.58% | 1,503,300 | 2493億573万 | +4.16% | - | 0.49 |
10/28 | 2,417 | 2,458 | 2,411 | 2,442 | +2.52% | 944,400 | 2430億3576万 | +1.67% | - | 0.48 |
10/25 | 2,439 | 2,444 | 2,367 | 2,382 | -2.5% | 1,346,400 | 2370億6437万 | -0.75% | - | 0.47 |
10/24 | 2,443 | 2,456 | 2,420 | 2,443 | +0.91% | 798,600 | 2431億3528万 | +1.71% | - | 0.48 |
10/23 | 2,456 | 2,468 | 2,415 | 2,421 | +0.04% | 1,094,900 | 2409億4577万 | +0.67% | - | 0.48 |
10/21 | 2,391 | 2,426 | 2,383 | 2,420 | +1.72% | 656,800 | 2408億4625万 | +0.5% | - | 0.48 |
10/18 | 2,385 | 2,401 | 2,368 | 2,379 | +0.08% | 930,700 | 2367億6580万 | -1.33% | - | 0.47 |
10/17 | 2,447 | 2,447 | 2,376 | 2,377 | -2.18% | 951,800 | 2365億6675万 | -1.49% | - | 0.47 |
10/16 | 2,465 | 2,472 | 2,406 | 2,430 | +0.29% | 891,100 | 2418億4148万 | +0.79% | - | 0.48 |
10/15 | 2,452 | 2,467 | 2,417 | 2,423 | +0.83% | 868,500 | 2411億4482万 | +0.71% | - | 0.48 |
10/11 | 2,380 | 2,413 | 2,359 | 2,403 | +2.08% | 1,010,600 | 2391億5436万 | +0.08% | - | 0.47 |
10/10 | 2,326 | 2,357 | 2,304 | 2,354 | +1.99% | 952,200 | 2342億7772万 | -1.63% | - | 0.46 |
10/09 | 2,310 | 2,345 | 2,298 | 2,308 | -2.57% | 1,568,300 | 2296億9965万 | -3.35% | - | 0.45 |
10/08 | 2,345 | 2,395 | 2,345 | 2,369 | +1.24% | 794,900 | 2357億7056万 | -0.63% | - | 0.47 |
10/07 | 2,355 | 2,362 | 2,309 | 2,340 | -0.64% | 776,300 | 2328億8439万 | -1.6% | - | 0.46 |
10/04 | 2,351 | 2,372 | 2,342 | 2,355 | -0.76% | 736,000 | 2343億7724万 | -0.67% | - | 0.46 |
10/03 | 2,352 | 2,378 | 2,348 | 2,373 | -2.43% | 616,200 | 2361億6866万 | +0.42% | - | 0.47 |
10/02 | 2,430 | 2,442 | 2,413 | 2,432 | -1.46% | 549,900 | 2420億4053万 | +3.31% | - | 0.48 |
10/01 | 2,408 | 2,486 | 2,408 | 2,468 | +2.66% | 584,100 | 2456億2337万 | +5.34% | - | 0.49 |
09/30 | 2,385 | 2,438 | 2,370 | 2,404 | +0.46% | 804,800 | 2392億5388万 | +3.09% | - | 0.47 |
09/27 | 2,415 | 2,437 | 2,369 | 2,393 | -1.16% | 982,600 | 2381億5912万 | +2.97% | - | 0.47 |
09/26 | 2,440 | 2,465 | 2,417 | 2,421 | +0.04% | 1,088,600 | 2409億4577万 | +4.49% | - | 0.48 |
09/25 | 2,383 | 2,434 | 2,378 | 2,420 | -0.45% | 810,800 | 2408億4625万 | +4.81% | - | 0.48 |
09/24 | 2,445 | 2,472 | 2,425 | 2,431 | -0.49% | 722,700 | 2419億4101万 | +5.65% | - | 0.48 |
09/20 | 2,428 | 2,449 | 2,417 | 2,443 | +1.24% | 768,100 | 2431億3528万 | +6.63% | - | 0.48 |
09/19 | 2,420 | 2,461 | 2,410 | 2,413 | +0.63% | 1,143,000 | 2401億4959万 | +5.79% | - | 0.48 |
09/18 | 2,407 | 2,411 | 2,379 | 2,398 | -1.68% | 1,331,000 | 2386億5674万 | +5.55% | - | 0.47 |
09/17 | 2,484 | 2,498 | 2,430 | 2,439 | -3.29% | 1,260,500 | 2427億3719万 | +7.82% | - | 0.48 |
09/13 | 2,499 | 2,523 | 2,465 | 2,522 | +1.24% | 873,300 | 2509億9762万 | +11.94% | - | 0.5 |
09/12 | 2,515 | 2,534 | 2,488 | 2,491 | -0.16% | 851,100 | 2479億1240万 | +11.16% | - | 0.49 |
09/11 | 2,444 | 2,500 | 2,444 | 2,495 | +3.23% | 876,800 | 2483億1049万 | +11.88% | - | 0.49 |
09/10 | 2,370 | 2,422 | 2,370 | 2,417 | +3.96% | 896,000 | 2405億4768万 | +8.82% | - | 0.48 |
09/09 | 2,302 | 2,325 | 2,286 | 2,325 | +0.74% | 402,400 | 2313億9154万 | +4.92% | - | 0.46 |
09/06 | 2,314 | 2,322 | 2,302 | 2,308 | +0.65% | 488,300 | 2296億9965万 | +4.06% | - | 0.45 |
09/05 | 2,249 | 2,318 | 2,243 | 2,293 | +3.06% | 713,300 | 2282億680万 | +3.06% | - | 0.45 |
09/04 | 2,223 | 2,226 | 2,189 | 2,225 | -0.13% | 693,400 | 2214億3922万 | -0.27% | - | 0.44 |
09/03 | 2,200 | 2,231 | 2,196 | 2,228 | +1.32% | 482,200 | 2217億3779万 | -0.71% | - | 0.44 |
09/02 | 2,210 | 2,222 | 2,196 | 2,199 | -0.27% | 327,500 | 2188億5161万 | -2.83% | - | 0.43 |
08/30 | 2,200 | 2,215 | 2,194 | 2,205 | +1.75% | 558,400 | 2194億4875万 | -3.54% | - | 0.43 |
08/29 | 2,162 | 2,191 | 2,152 | 2,167 | +0.28% | 341,300 | 2156億6687万 | -6.15% | - | 0.43 |
08/28 | 2,171 | 2,182 | 2,158 | 2,161 | -0.14% | 346,500 | 2150億6973万 | -7.41% | - | 0.43 |
08/27 | 2,148 | 2,179 | 2,148 | 2,164 | +1.36% | 401,100 | 2153億6830万 | -8.19% | - | 0.43 |
08/26 | 2,127 | 2,140 | 2,116 | 2,135 | -2.95% | 558,000 | 2124億8213万 | -10.18% | - | 0.42 |
08/23 | 2,196 | 2,211 | 2,189 | 2,200 | -0.5% | 444,200 | 2189億5114万 | -8.3% | - | 0.43 |
08/22 | 2,217 | 2,231 | 2,199 | 2,211 | +0.41% | 455,100 | 2200億4589万 | -8.49% | - | 0.44 |
08/21 | 2,190 | 2,214 | 2,178 | 2,202 | -1.43% | 596,600 | 2191億5018万 | -9.57% | - | 0.43 |
08/20 | 2,254 | 2,263 | 2,215 | 2,234 | +1.18% | 569,800 | 2223億3493万 | -9.04% | - | 0.44 |
08/19 | 2,233 | 2,239 | 2,207 | 2,208 | +0.73% | 406,600 | 2197億4732万 | -10.82% | - | 0.44 |
08/16 | 2,168 | 2,198 | 2,160 | 2,192 | +0.09% | 455,100 | 2181億5495万 | -12.25% | - | 0.43 |
08/15 | 2,153 | 2,196 | 2,147 | 2,190 | -0.59% | 631,700 | 2179億5590万 | -13.1% | - | 0.43 |
08/14 | 2,179 | 2,207 | 2,142 | 2,203 | +2.75% | 889,200 | 2192億4971万 | -13.3% | - | 0.43 |
08/13 | 2,168 | 2,179 | 2,125 | 2,144 | -2.9% | 753,300 | 2133億7783万 | -16.38% | - | 0.42 |
08/09 | 2,233 | 2,236 | 2,195 | 2,208 | -0.67% | 717,900 | 2197億4732万 | -14.75% | - | 0.44 |
08/08 | 2,222 | 2,252 | 2,204 | 2,223 | +0.09% | 531,800 | 2212億4017万 | -14.96% | - | 0.44 |
08/07 | 2,245 | 2,252 | 2,218 | 2,221 | -1.77% | 732,800 | 2210億4112万 | -15.78% | - | 0.44 |
08/06 | 2,201 | 2,264 | 2,201 | 2,261 | -1.65% | 659,100 | 2250億2205万 | -15.06% | - | 0.45 |
08/05 | 2,336 | 2,350 | 2,265 | 2,299 | -3.04% | 709,900 | 2288億394万 | -14.31% | - | 0.45 |