株価チャート
2019/08/02~2019/12/27
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 |
12/27 | 1,804 | 1,819 | 1,802 | 1,809 | +0.78% | 57,100 | 977億2547万 | +1.63% | 11.25 | 0.65 |
12/26 | 1,783 | 1,804 | 1,782 | 1,795 | +0.28% | 66,900 | 969億6917万 | +0.96% | 11.17 | 0.64 |
12/25 | 1,799 | 1,802 | 1,787 | 1,790 | -0.56% | 76,400 | 966億9906万 | +0.73% | 11.13 | 0.64 |
12/24 | 1,798 | 1,808 | 1,791 | 1,800 | 0% | 69,200 | 972億3928万 | +1.29% | 11.2 | 0.65 |
12/23 | 1,816 | 1,816 | 1,796 | 1,800 | -0.5% | 82,800 | 972億3928万 | +1.24% | 11.2 | 0.65 |
12/20 | 1,792 | 1,815 | 1,783 | 1,809 | +0.39% | 117,800 | 977億2547万 | +1.69% | 11.25 | 0.65 |
12/19 | 1,807 | 1,813 | 1,799 | 1,802 | -0.39% | 39,000 | 973億4732万 | +1.18% | 11.21 | 0.65 |
12/18 | 1,804 | 1,811 | 1,795 | 1,809 | -0.44% | 111,400 | 977億2547万 | +1.29% | 11.25 | 0.65 |
12/17 | 1,841 | 1,844 | 1,807 | 1,817 | -0.49% | 94,900 | 981億5765万 | +1.45% | 11.3 | 0.65 |
12/16 | 1,831 | 1,836 | 1,811 | 1,826 | +0.5% | 121,500 | 986億4385万 | +1.61% | 11.36 | 0.65 |
12/13 | 1,823 | 1,828 | 1,789 | 1,817 | +3.06% | 230,900 | 981億5765万 | +0.89% | 11.3 | 0.65 |
12/12 | 1,805 | 1,806 | 1,761 | 1,763 | -3.03% | 190,700 | 952億4047万 | -2.49% | 10.97 | 0.63 |
12/11 | 1,836 | 1,842 | 1,803 | 1,818 | -0.6% | 123,000 | 982億1167万 | +0.22% | 11.31 | 0.65 |
12/10 | 1,810 | 1,836 | 1,807 | 1,829 | +1.5% | 224,200 | 988億591万 | +0.61% | 11.38 | 0.66 |
12/09 | 1,783 | 1,802 | 1,766 | 1,802 | +2.68% | 182,200 | 973億4732万 | -1.04% | 11.21 | 0.65 |
12/06 | 1,755 | 1,768 | 1,747 | 1,755 | +0.86% | 120,300 | 948億830万 | -3.78% | 10.92 | 0.63 |
12/05 | 1,728 | 1,755 | 1,713 | 1,740 | +1.1% | 148,500 | 939億9797万 | -4.87% | 10.82 | 0.62 |
12/04 | 1,713 | 1,722 | 1,692 | 1,721 | -0.29% | 150,400 | 929億7155万 | -6.21% | 10.71 | 0.62 |
12/03 | 1,709 | 1,740 | 1,697 | 1,726 | -0.17% | 156,500 | 932億4166万 | -6.25% | 10.74 | 0.62 |
12/02 | 1,720 | 1,744 | 1,720 | 1,729 | +0.52% | 140,200 | 934億373万 | -6.29% | 10.76 | 0.62 |
11/29 | 1,737 | 1,740 | 1,715 | 1,720 | -0.98% | 137,100 | 929億1753万 | -6.93% | 10.7 | 0.62 |
11/28 | 1,764 | 1,771 | 1,734 | 1,737 | -1.36% | 64,000 | 938億3590万 | -6.21% | 10.8 | 0.62 |
11/27 | 1,758 | 1,770 | 1,758 | 1,761 | +0.17% | 98,900 | 951億3243万 | -5.12% | 10.95 | 0.63 |
11/26 | 1,776 | 1,787 | 1,755 | 1,758 | -0.17% | 94,300 | 949億7036万 | -5.28% | 10.94 | 0.63 |
11/25 | 1,781 | 1,787 | 1,754 | 1,761 | +0.06% | 150,000 | 951億3243万 | -5.17% | 10.95 | 0.63 |
11/22 | 1,770 | 1,796 | 1,756 | 1,760 | -0.56% | 106,300 | 950億7841万 | -5.22% | 10.95 | 0.63 |
11/21 | 1,804 | 1,813 | 1,756 | 1,770 | -1.34% | 251,600 | 956億1862万 | -4.79% | 11.01 | 0.63 |
11/20 | 1,815 | 1,830 | 1,788 | 1,794 | -1.43% | 213,000 | 969億1515万 | -3.5% | 11.16 | 0.64 |
11/19 | 1,820 | 1,835 | 1,812 | 1,820 | -0.38% | 127,500 | 983億1971万 | -2.05% | 11.32 | 0.65 |
11/18 | 1,848 | 1,849 | 1,817 | 1,827 | -1.83% | 177,800 | 986億9787万 | -1.4% | 11.36 | 0.66 |
11/15 | 1,950 | 1,950 | 1,839 | 1,861 | -3.02% | 378,200 | 1005億3461万 | +0.7% | 11.58 | 0.67 |
11/14 | 1,943 | 1,943 | 1,905 | 1,919 | -1.24% | 142,500 | 1036億6788万 | +4.24% | 11.94 | 0.69 |
11/13 | 1,965 | 1,970 | 1,939 | 1,943 | -1.37% | 103,200 | 1049億6440万 | +6.12% | 12.09 | 0.7 |
11/12 | 1,933 | 1,971 | 1,924 | 1,970 | +1.86% | 129,500 | 1064億2299万 | +8.24% | 12.25 | 0.71 |
11/11 | 1,973 | 1,978 | 1,930 | 1,934 | -2.18% | 107,800 | 1044億7820万 | +7.03% | 12.03 | 0.69 |
11/08 | 1,950 | 1,979 | 1,944 | 1,977 | +2.54% | 227,600 | 1068億114万 | +9.96% | 12.3 | 0.71 |
11/07 | 1,938 | 1,940 | 1,900 | 1,928 | +0.47% | 145,300 | 1041億5407万 | +7.89% | 11.99 | 0.69 |
11/06 | 1,910 | 1,925 | 1,891 | 1,919 | +1.64% | 183,600 | 1036億6788万 | +7.93% | 11.94 | 0.69 |
11/05 | 1,906 | 1,910 | 1,868 | 1,888 | +0.64% | 217,200 | 1019億9320万 | +6.73% | 11.74 | 0.68 |
11/01 | 1,876 | 1,890 | 1,852 | 1,876 | -0.95% | 113,500 | 1013億4494万 | +6.35% | 11.67 | 0.67 |
10/31 | 1,893 | 1,902 | 1,857 | 1,894 | +0.37% | 146,700 | 1023億1733万 | +7.74% | 11.78 | 0.68 |
10/30 | 1,862 | 1,888 | 1,843 | 1,887 | +1.62% | 188,900 | 1019億3918万 | +7.83% | 11.74 | 0.68 |
10/29 | 1,858 | 1,877 | 1,848 | 1,857 | +1.42% | 131,000 | 1003億1852万 | +6.54% | 11.55 | 0.67 |
10/28 | 1,821 | 1,850 | 1,821 | 1,831 | +0.99% | 153,000 | 989億1395万 | +5.41% | 11.39 | 0.66 |
10/25 | 1,819 | 1,819 | 1,800 | 1,813 | -0.71% | 103,400 | 979億4156万 | +4.68% | 11.28 | 0.65 |
10/24 | 1,822 | 1,831 | 1,810 | 1,826 | +0.66% | 91,500 | 986億4385万 | +5.55% | 11.36 | 0.65 |
10/23 | 1,810 | 1,817 | 1,777 | 1,814 | +1.8% | 87,500 | 979億9558万 | +5.04% | 11.28 | 0.65 |
10/21 | 1,783 | 1,800 | 1,771 | 1,782 | +0.85% | 63,100 | 962億6689万 | +3.24% | 11.08 | 0.64 |
10/18 | 1,787 | 1,803 | 1,760 | 1,767 | -0.51% | 61,500 | 954億5656万 | +2.43% | 10.99 | 0.63 |
10/17 | 1,799 | 1,802 | 1,772 | 1,776 | -1.22% | 62,700 | 959億4275万 | +3.08% | 11.05 | 0.64 |
10/16 | 1,825 | 1,845 | 1,790 | 1,798 | +0.73% | 244,900 | 971億3123万 | +4.6% | 11.18 | 0.64 |
10/15 | 1,786 | 1,814 | 1,782 | 1,785 | +2.23% | 186,200 | 964億2895万 | +4.26% | 11.1 | 0.64 |
10/11 | 1,738 | 1,750 | 1,722 | 1,746 | +1.81% | 149,500 | 943億2210万 | +2.34% | 10.86 | 0.63 |
10/10 | 1,715 | 1,728 | 1,703 | 1,715 | +0.94% | 205,100 | 926億4742万 | +0.82% | 10.67 | 0.62 |
10/09 | 1,667 | 1,700 | 1,653 | 1,699 | +1.01% | 106,600 | 917億8307万 | +0.12% | 10.57 | 0.61 |
10/08 | 1,671 | 1,707 | 1,671 | 1,682 | +0.66% | 113,700 | 908億6470万 | -0.77% | 10.46 | 0.6 |
10/07 | 1,660 | 1,679 | 1,657 | 1,671 | +0.66% | 134,000 | 902億7046万 | -1.36% | 10.39 | 0.6 |
10/04 | 1,642 | 1,665 | 1,639 | 1,660 | +0.48% | 122,900 | 896億7622万 | -1.83% | 10.33 | 0.6 |
10/03 | 1,660 | 1,671 | 1,638 | 1,652 | -2.54% | 93,600 | 892億4405万 | -2.07% | 10.28 | 0.59 |
10/02 | 1,696 | 1,715 | 1,687 | 1,695 | -1.17% | 92,700 | 915億6699万 | +0.65% | 10.54 | 0.61 |
10/01 | 1,719 | 1,731 | 1,706 | 1,715 | +0.65% | 109,200 | 926億4742万 | +2.21% | 10.67 | 0.62 |
09/30 | 1,709 | 1,736 | 1,685 | 1,704 | +0.35% | 282,300 | 920億5318万 | +1.79% | 10.6 | 0.61 |
09/27 | 1,722 | 1,730 | 1,677 | 1,698 | -3.03% | 249,700 | 917億2905万 | +1.68% | 10.56 | 0.61 |
09/26 | 1,762 | 1,778 | 1,743 | 1,751 | +1.68% | 181,800 | 945億9221万 | +5.04% | 10.89 | 0.63 |
09/25 | 1,704 | 1,731 | 1,692 | 1,722 | +0.7% | 203,100 | 930億2558万 | +3.67% | 10.71 | 0.62 |
09/24 | 1,708 | 1,729 | 1,697 | 1,710 | -0.29% | 233,800 | 923億7731万 | +3.2% | 10.64 | 0.61 |
09/20 | 1,701 | 1,728 | 1,701 | 1,715 | +0.88% | 199,200 | 926億4742万 | +3.81% | 10.67 | 0.62 |
09/19 | 1,702 | 1,730 | 1,699 | 1,700 | -0.12% | 164,800 | 918億3710万 | +3.22% | 10.57 | 0.61 |
09/18 | 1,751 | 1,753 | 1,698 | 1,702 | -3.02% | 134,200 | 919億4514万 | +3.59% | 10.59 | 0.61 |
09/17 | 1,760 | 1,765 | 1,735 | 1,755 | -0.9% | 128,800 | 948億830万 | +7.14% | 10.92 | 0.63 |
09/13 | 1,773 | 1,784 | 1,753 | 1,771 | 0% | 167,900 | 956億7265万 | +8.65% | 11.02 | 0.64 |
09/12 | 1,768 | 1,789 | 1,746 | 1,771 | +0.68% | 169,100 | 956億7265万 | +9.25% | 11.02 | 0.64 |
09/11 | 1,712 | 1,760 | 1,705 | 1,759 | +2.75% | 184,600 | 950億2438万 | +9.19% | 10.94 | 0.63 |
09/10 | 1,672 | 1,714 | 1,668 | 1,712 | +2.15% | 177,900 | 924億8536万 | +6.87% | 10.65 | 0.61 |
09/09 | 1,646 | 1,678 | 1,641 | 1,676 | +1.82% | 116,100 | 905億4057万 | +5.08% | 10.43 | 0.6 |
09/06 | 1,633 | 1,650 | 1,619 | 1,646 | +0.8% | 159,400 | 889億1992万 | +3.46% | 10.24 | 0.59 |
09/05 | 1,603 | 1,656 | 1,594 | 1,633 | +1.87% | 173,300 | 882億1763万 | +2.64% | 10.16 | 0.59 |
09/04 | 1,598 | 1,607 | 1,576 | 1,603 | -1.48% | 128,800 | 865億9698万 | +0.75% | 9.97 | 0.57 |
09/03 | 1,608 | 1,632 | 1,586 | 1,627 | -0.91% | 148,400 | 878億9350万 | +1.94% | 10.12 | 0.58 |
09/02 | 1,651 | 1,666 | 1,639 | 1,642 | -0.55% | 320,800 | 887億383万 | +2.75% | 10.21 | 0.59 |
08/30 | 1,618 | 1,653 | 1,612 | 1,651 | +3.58% | 318,100 | 891億9003万 | +3.12% | 10.27 | 0.59 |
08/29 | 1,572 | 1,600 | 1,555 | 1,594 | +2.11% | 217,400 | 861億1078万 | -0.69% | 9.92 | 0.57 |
08/28 | 1,584 | 1,587 | 1,551 | 1,561 | -1.64% | 128,400 | 843億2806万 | -3.04% | 9.71 | 0.56 |
08/27 | 1,560 | 1,593 | 1,560 | 1,587 | +2.12% | 136,100 | 857億3263万 | -1.92% | 9.87 | 0.57 |
08/26 | 1,561 | 1,577 | 1,545 | 1,554 | -3.66% | 140,000 | 839億4991万 | -4.19% | 9.67 | 0.56 |
08/23 | 1,607 | 1,616 | 1,598 | 1,613 | +0.25% | 52,100 | 871億3720万 | -0.92% | 10.03 | 0.58 |
08/22 | 1,613 | 1,621 | 1,600 | 1,609 | +0.37% | 88,800 | 869億2111万 | -1.17% | 10.01 | 0.58 |
08/21 | 1,588 | 1,621 | 1,587 | 1,603 | -0.62% | 105,400 | 865億9698万 | -1.72% | 9.97 | 0.57 |
08/20 | 1,604 | 1,617 | 1,584 | 1,613 | +0.25% | 105,700 | 871億3720万 | -1.35% | 10.03 | 0.58 |
08/19 | 1,599 | 1,620 | 1,595 | 1,609 | +1.26% | 111,600 | 869億2111万 | -1.89% | 10.01 | 0.58 |
08/16 | 1,589 | 1,614 | 1,580 | 1,589 | -0.5% | 216,500 | 858億4067万 | -3.35% | 9.88 | 0.57 |
08/15 | 1,559 | 1,622 | 1,548 | 1,597 | -0.44% | 163,900 | 862億7285万 | -3.21% | 9.93 | 0.57 |
08/14 | 1,600 | 1,628 | 1,593 | 1,604 | +1.39% | 277,000 | 866億5100万 | -3.14% | 9.98 | 0.58 |
08/13 | 1,526 | 1,592 | 1,519 | 1,582 | +2.13% | 289,000 | 854億6252万 | -4.93% | 9.84 | 0.57 |
08/09 | 1,535 | 1,556 | 1,506 | 1,549 | +0.91% | 219,400 | 836億7980万 | -7.47% | 9.64 | 0.56 |
08/08 | 1,514 | 1,556 | 1,511 | 1,535 | +0.92% | 193,000 | 829億2349万 | -8.9% | 9.55 | 0.55 |
08/07 | 1,535 | 1,552 | 1,519 | 1,521 | -0.91% | 121,900 | 821億6719万 | -10.32% | 9.46 | 0.55 |
08/06 | 1,484 | 1,543 | 1,478 | 1,535 | -1.03% | 197,800 | 829億2349万 | -10.13% | 9.55 | 0.55 |
08/05 | 1,547 | 1,553 | 1,513 | 1,551 | -1.21% | 239,600 | 837億8784万 | -9.83% | 9.65 | 0.56 |
08/02 | 1,586 | 1,591 | 1,550 | 1,570 | -3.86% | 328,800 | 848億1426万 | -9.2% | 9.77 | 0.56 |