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 | 115 | 115 | 112 | 114 | 0% | 111,100 | 34億2000万 | -0.87% | - | 0.35 |
12/27 | 114 | 115 | 113 | 114 | +0.88% | 15,200 | 34億2000万 | -0.87% | - | 0.35 |
12/26 | 114 | 114 | 113 | 113 | 0% | 43,200 | 33億9000万 | -1.74% | - | 0.35 |
12/25 | 113 | 115 | 113 | 113 | -0.88% | 55,800 | 33億9000万 | -1.74% | - | 0.35 |
12/24 | 116 | 116 | 113 | 114 | -0.87% | 69,500 | 34億2000万 | -0.87% | - | 0.35 |
12/23 | 117 | 117 | 115 | 115 | -0.86% | 22,600 | 34億5000万 | 0% | - | 0.35 |
12/20 | 115 | 118 | 115 | 116 | +0.87% | 69,000 | 34億8000万 | +0.87% | - | 0.36 |
12/19 | 118 | 118 | 115 | 115 | -2.54% | 89,500 | 34億5000万 | 0% | - | 0.35 |
12/18 | 118 | 119 | 117 | 118 | 0% | 105,900 | 35億4000万 | +2.61% | - | 0.36 |
12/17 | 121 | 121 | 117 | 118 | -0.84% | 148,400 | 35億4000万 | +2.61% | - | 0.36 |
12/16 | 115 | 122 | 115 | 119 | +4.39% | 322,800 | 35億7000万 | +3.48% | - | 0.37 |
12/13 | 114 | 115 | 113 | 114 | 0% | 42,300 | 34億2000万 | 0% | - | 0.35 |
12/12 | 113 | 114 | 112 | 114 | +0.88% | 40,300 | 34億2000万 | 0% | - | 0.35 |
12/11 | 112 | 115 | 112 | 113 | 0% | 42,400 | 33億9000万 | -0.88% | - | 0.35 |
12/10 | 114 | 114 | 113 | 113 | -0.88% | 58,600 | 33億9000万 | -0.88% | - | 0.35 |
12/09 | 115 | 116 | 114 | 114 | -0.87% | 55,700 | 34億2000万 | 0% | - | 0.35 |
12/06 | 116 | 116 | 115 | 115 | 0% | 17,100 | 34億5000万 | +0.88% | - | 0.35 |
12/05 | 115 | 116 | 115 | 115 | -1.71% | 18,900 | 34億5000万 | +0.88% | - | 0.35 |
12/04 | 115 | 117 | 115 | 117 | +0.86% | 36,100 | 35億1000万 | +2.63% | - | 0.36 |
12/03 | 115 | 116 | 114 | 116 | +0.87% | 20,900 | 34億8000万 | +1.75% | - | 0.36 |
12/02 | 115 | 116 | 115 | 115 | 0% | 74,900 | 34億5000万 | +0.88% | - | 0.35 |
11/29 | 115 | 116 | 114 | 115 | +0.88% | 31,900 | 34億5000万 | +0.88% | - | 0.35 |
11/28 | 115 | 115 | 114 | 114 | -0.87% | 21,700 | 34億2000万 | 0% | - | 0.35 |
11/27 | 115 | 115 | 114 | 115 | 0% | 19,600 | 34億5000万 | +0.88% | - | 0.35 |
11/26 | 116 | 117 | 114 | 115 | -1.71% | 148,100 | 34億5000万 | +0.88% | - | 0.35 |
11/25 | 115 | 117 | 115 | 117 | +0.86% | 16,200 | 35億1000万 | +2.63% | - | 0.36 |
11/22 | 114 | 117 | 114 | 116 | 0% | 75,700 | 34億8000万 | +1.75% | - | 0.36 |
11/21 | 114 | 116 | 113 | 116 | +1.75% | 71,600 | 34億8000万 | +1.75% | - | 0.36 |
11/20 | 112 | 114 | 112 | 114 | +1.79% | 60,800 | 34億2000万 | 0% | - | 0.35 |
11/19 | 113 | 113 | 112 | 112 | -0.88% | 10,800 | 33億6000万 | -1.75% | - | 0.34 |
11/18 | 113 | 114 | 113 | 113 | +0.89% | 30,200 | 33億9000万 | -0.88% | - | 0.35 |
11/15 | 113 | 113 | 111 | 112 | -0.88% | 13,500 | 33億6000万 | -1.75% | - | 0.34 |
11/14 | 113 | 115 | 113 | 113 | -0.88% | 16,600 | 33億9000万 | -0.88% | - | 0.35 |
11/13 | 112 | 114 | 111 | 114 | +1.79% | 69,900 | 34億2000万 | 0% | - | 0.35 |
11/12 | 114 | 115 | 112 | 112 | -2.61% | 47,100 | 33億6000万 | -1.75% | - | 0.34 |
11/11 | 115 | 115 | 113 | 115 | +0.88% | 30,600 | 34億5000万 | +0.88% | - | 0.35 |
11/08 | 115 | 115 | 113 | 114 | 0% | 26,400 | 34億2000万 | 0% | - | 0.35 |
11/07 | 115 | 115 | 114 | 114 | 0% | 13,700 | 34億2000万 | 0% | - | 0.35 |
11/06 | 114 | 115 | 114 | 114 | 0% | 58,300 | 34億2000万 | 0% | - | 0.35 |
11/05 | 115 | 115 | 113 | 114 | +0.88% | 19,500 | 34億2000万 | 0% | - | 0.35 |
11/01 | 112 | 113 | 112 | 113 | 0% | 54,600 | 33億9000万 | -0.88% | - | 0.35 |
10/31 | 115 | 115 | 113 | 113 | 0% | 20,900 | 33億9000万 | -0.88% | - | 0.35 |
10/30 | 114 | 114 | 113 | 113 | 0% | 34,400 | 33億9000万 | -0.88% | - | 0.35 |
10/29 | 113 | 114 | 112 | 113 | +0.89% | 58,400 | 33億9000万 | -0.88% | - | 0.35 |
10/28 | 115 | 116 | 112 | 112 | 0% | 147,600 | 33億6000万 | -1.75% | - | 0.34 |
10/25 | 114 | 114 | 112 | 112 | 0% | 82,300 | 33億6000万 | -1.75% | - | 0.34 |
10/24 | 115 | 115 | 112 | 112 | -1.75% | 145,000 | 33億6000万 | -1.75% | - | 0.34 |
10/23 | 120 | 128 | 114 | 114 | -2.56% | 754,000 | 34億2000万 | 0% | - | 0.35 |
10/21 | 114 | 119 | 114 | 117 | +2.63% | 786,100 | 35億1000万 | +2.63% | - | 0.36 |
10/18 | 116 | 116 | 114 | 114 | -0.87% | 22,000 | 34億2000万 | 0% | - | 0.35 |
10/17 | 117 | 117 | 114 | 115 | 0% | 17,700 | 34億5000万 | +0.88% | - | 0.35 |
10/16 | 116 | 116 | 114 | 115 | 0% | 8,600 | 34億5000万 | +0.88% | - | 0.35 |
10/15 | 116 | 116 | 114 | 115 | 0% | 38,500 | 34億5000万 | +0.88% | - | 0.35 |
10/11 | 114 | 116 | 113 | 115 | +0.88% | 20,200 | 34億5000万 | +1.77% | - | 0.35 |
10/10 | 113 | 115 | 113 | 114 | +0.88% | 11,300 | 34億2000万 | +0.88% | - | 0.35 |
10/09 | 113 | 114 | 113 | 113 | 0% | 10,400 | 33億9000万 | 0% | - | 0.35 |
10/08 | 113 | 115 | 113 | 113 | 0% | 31,800 | 33億9000万 | 0% | - | 0.35 |
10/07 | 113 | 114 | 112 | 113 | -0.88% | 18,500 | 33億9000万 | +0.89% | - | 0.35 |
10/04 | 113 | 114 | 112 | 114 | 0% | 6,800 | 34億2000万 | +1.79% | - | 0.35 |
10/03 | 112 | 114 | 112 | 114 | -0.87% | 19,300 | 34億2000万 | +1.79% | - | 0.35 |
10/02 | 115 | 115 | 114 | 115 | 0% | 9,300 | 34億5000万 | +2.68% | - | 0.35 |
10/01 | 115 | 116 | 113 | 115 | 0% | 31,000 | 34億5000万 | +2.68% | - | 0.35 |
09/30 | 116 | 116 | 114 | 115 | +0.88% | 38,800 | 34億5000万 | +2.68% | - | 0.35 |
09/27 | 116 | 116 | 113 | 114 | -2.56% | 62,500 | 34億2000万 | +2.7% | - | 0.35 |
09/26 | 117 | 117 | 116 | 117 | 0% | 49,600 | 35億1000万 | +5.41% | - | 0.36 |
09/25 | 114 | 118 | 114 | 117 | +1.74% | 133,300 | 35億1000万 | +5.41% | - | 0.36 |
09/24 | 114 | 115 | 113 | 115 | +0.88% | 32,500 | 34億5000万 | +3.6% | - | 0.35 |
09/20 | 114 | 115 | 113 | 114 | 0% | 21,200 | 34億2000万 | +2.7% | - | 0.35 |
09/19 | 113 | 114 | 112 | 114 | +0.88% | 22,600 | 34億2000万 | +2.7% | - | 0.35 |
09/18 | 114 | 116 | 112 | 113 | -1.74% | 47,500 | 33億9000万 | +2.73% | - | 0.35 |
09/17 | 111 | 115 | 111 | 115 | +3.6% | 46,200 | 34億5000万 | +4.55% | - | 0.35 |
09/13 | 112 | 113 | 110 | 111 | 0% | 97,300 | 33億3000万 | +0.91% | - | 0.34 |
09/12 | 113 | 114 | 111 | 111 | -1.77% | 40,700 | 33億3000万 | +0.91% | - | 0.34 |
09/11 | 111 | 113 | 110 | 113 | +2.73% | 45,600 | 33億9000万 | +2.73% | - | 0.35 |
09/10 | 110 | 111 | 110 | 110 | 0% | 10,100 | 33億 | 0% | - | 0.34 |
09/09 | 109 | 112 | 109 | 110 | +0.92% | 48,100 | 33億 | -0.9% | - | 0.34 |
09/06 | 109 | 110 | 109 | 109 | 0% | 120,400 | 32億7000万 | -1.8% | - | 0.34 |
09/05 | 108 | 110 | 108 | 109 | +0.93% | 16,200 | 32億7000万 | -1.8% | - | 0.34 |
09/04 | 109 | 109 | 108 | 108 | -0.92% | 7,200 | 32億4000万 | -3.57% | - | 0.33 |
09/03 | 108 | 110 | 108 | 109 | +0.93% | 16,800 | 32億7000万 | -2.68% | - | 0.34 |
09/02 | 108 | 110 | 107 | 108 | 0% | 27,700 | 32億4000万 | -3.57% | - | 0.33 |
08/30 | 108 | 110 | 108 | 108 | 0% | 25,100 | 32億4000万 | -4.42% | - | 0.33 |
08/29 | 110 | 110 | 108 | 108 | -2.7% | 41,900 | 32億4000万 | -4.42% | - | 0.33 |
08/28 | 114 | 121 | 108 | 111 | +1.83% | 414,000 | 33億3000万 | -2.63% | - | 0.34 |
08/27 | 109 | 110 | 109 | 109 | 0% | 6,800 | 32億7000万 | -4.39% | - | 0.34 |
08/26 | 110 | 111 | 109 | 109 | -2.68% | 20,800 | 32億7000万 | -4.39% | - | 0.34 |
08/23 | 111 | 112 | 110 | 112 | +0.9% | 11,300 | 33億6000万 | -1.75% | - | 0.34 |
08/22 | 113 | 114 | 110 | 111 | -1.77% | 44,600 | 33億3000万 | -2.63% | - | 0.34 |
08/21 | 112 | 114 | 112 | 113 | +0.89% | 43,200 | 33億9000万 | -0.88% | - | 0.35 |
08/20 | 112 | 113 | 110 | 112 | +1.82% | 23,700 | 33億6000万 | -1.75% | - | 0.34 |
08/19 | 111 | 113 | 110 | 110 | -0.9% | 34,300 | 33億 | -3.51% | - | 0.34 |
08/16 | 109 | 112 | 109 | 111 | +0.91% | 22,600 | 33億3000万 | -3.48% | - | 0.34 |
08/15 | 109 | 111 | 108 | 110 | -1.79% | 37,700 | 33億 | -4.35% | - | 0.34 |
08/14 | 112 | 113 | 111 | 112 | +0.9% | 24,000 | 33億6000万 | -2.61% | - | 0.34 |
08/13 | 110 | 112 | 110 | 111 | -0.89% | 73,500 | 33億3000万 | -3.48% | - | 0.34 |
08/09 | 114 | 115 | 111 | 112 | -0.88% | 63,500 | 33億6000万 | -2.61% | - | 0.34 |
08/08 | 113 | 115 | 113 | 113 | 0% | 35,300 | 33億9000万 | -1.74% | - | 0.35 |
08/07 | 113 | 115 | 113 | 113 | -0.88% | 39,000 | 33億9000万 | -1.74% | - | 0.35 |
08/06 | 112 | 114 | 112 | 114 | 0% | 77,900 | 34億2000万 | -0.87% | - | 0.35 |
08/05 | 115 | 115 | 113 | 114 | -0.87% | 84,400 | 34億2000万 | -0.87% | - | 0.35 |