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 | 1,225 | 1,252 | 1,215 | 1,242 | +0.98% | 328,200 | 521億6400万 | +10.7% | 32.65 | 10.08 |
| 12/27 | 1,226 | 1,244 | 1,201 | 1,230 | +0.74% | 449,900 | 516億6000万 | +10.51% | 32.34 | 9.98 |
| 12/26 | 1,244 | 1,259 | 1,216 | 1,221 | -1.53% | 567,900 | 512億8200万 | +10.5% | 32.1 | 9.91 |
| 12/25 | 1,250 | 1,265 | 1,228 | 1,240 | -0.48% | 673,800 | 520億8000万 | +13.14% | 32.6 | 10.06 |
| 12/24 | 1,175 | 1,256 | 1,175 | 1,246 | +4.53% | 721,400 | 523億3200万 | +14.63% | 32.76 | 10.11 |
| 12/23 | 1,145 | 1,203 | 1,118 | 1,192 | +2.85% | 799,100 | 497億4323万 | +10.68% | 31.12 | 9.6 |
| 12/20 | 1,090 | 1,180 | 1,086 | 1,159 | +6.72% | 913,500 | 483億6611万 | +8.52% | 30.25 | 9.34 |
| 12/19 | 1,071 | 1,089 | 1,062 | 1,086 | +1.69% | 224,600 | 453億1975万 | +2.45% | 28.35 | 8.75 |
| 12/18 | 1,065 | 1,088 | 1,048 | 1,068 | +0.56% | 470,200 | 445億6860万 | +1.33% | 27.88 | 8.6 |
| 12/17 | 1,059 | 1,062 | 1,005 | 1,062 | -0.93% | 956,100 | 443億1821万 | +1.05% | 27.72 | 8.56 |
| 12/16 | 1,080 | 1,107 | 1,072 | 1,072 | -1.74% | 531,100 | 447億3552万 | +2.29% | 27.98 | 8.64 |
| 12/13 | 1,160 | 1,160 | 1,081 | 1,091 | -5.21% | 599,600 | 455億2841万 | +4.4% | 28.48 | 8.79 |
| 12/12 | 1,147 | 1,158 | 1,130 | 1,151 | +0.96% | 280,700 | 480億3226万 | +10.78% | 30.04 | 9.27 |
| 12/11 | 1,143 | 1,145 | 1,115 | 1,140 | -0.09% | 279,800 | 475億7322万 | +10.57% | 29.76 | 9.18 |
| 12/10 | 1,117 | 1,151 | 1,107 | 1,141 | +2.06% | 381,300 | 476億1495万 | +11.32% | 29.78 | 9.19 |
| 12/09 | 1,117 | 1,126 | 1,086 | 1,118 | +0.72% | 410,400 | 466億5514万 | +9.72% | 29.18 | 9.01 |
| 12/06 | 1,086 | 1,115 | 1,082 | 1,110 | +2.59% | 350,800 | 463億2129万 | +9.47% | 28.97 | 8.94 |
| 12/05 | 1,108 | 1,108 | 1,066 | 1,082 | -1.99% | 334,100 | 451億5283万 | +7.23% | 28.24 | 8.72 |
| 12/04 | 1,080 | 1,108 | 1,077 | 1,104 | +1.66% | 452,800 | 460億7091万 | +9.85% | 28.82 | 8.89 |
| 12/03 | 1,070 | 1,092 | 1,065 | 1,086 | +0.93% | 277,000 | 453億1975万 | +8.6% | 28.35 | 8.75 |
| 12/02 | 1,063 | 1,087 | 1,056 | 1,076 | +2.77% | 392,200 | 449億244万 | +7.92% | 28.09 | 8.67 |
| 11/29 | 1,054 | 1,066 | 1,036 | 1,047 | +0.38% | 415,700 | 436億9225万 | +5.23% | 27.33 | 8.43 |
| 11/28 | 1,025 | 1,052 | 1,025 | 1,043 | +2.36% | 399,800 | 435億2532万 | +5.14% | 27.23 | 8.4 |
| 11/27 | 1,022 | 1,022 | 1,002 | 1,019 | -0.29% | 215,700 | 425億2378万 | +2.93% | 26.6 | 8.21 |
| 11/26 | 1,016 | 1,029 | 1,005 | 1,022 | -0.1% | 274,100 | 426億4897万 | +3.44% | 26.68 | 8.23 |
| 11/25 | 1,025 | 1,034 | 1,011 | 1,023 | +0.59% | 278,600 | 426億9071万 | +3.75% | 26.7 | 8.24 |
| 11/22 | 1,008 | 1,018 | 993 | 1,017 | +0.79% | 253,100 | 424億4032万 | +3.25% | 26.55 | 8.19 |
| 11/21 | 1,017 | 1,017 | 979 | 1,009 | -1.37% | 433,700 | 421億647万 | +2.44% | 26.34 | 8.13 |
| 11/20 | 975 | 1,027 | 973 | 1,023 | +4.6% | 519,500 | 426億9071万 | +3.96% | 26.7 | 8.24 |
| 11/19 | 977 | 984 | 953 | 978 | +0.2% | 497,800 | 408億1282万 | -0.51% | 25.53 | 7.88 |
| 11/18 | 966 | 979 | 952 | 976 | +0.93% | 373,800 | 407億2935万 | -1.01% | 25.48 | 7.86 |
| 11/15 | 920 | 987 | 920 | 967 | +4.2% | 803,800 | 403億5378万 | -2.42% | 25.24 | 7.79 |
| 11/14 | 969 | 978 | 920 | 928 | -5.4% | 764,900 | 387億2627万 | -6.92% | 24.22 | 7.48 |
| 11/13 | 980 | 1,003 | 959 | 981 | -0.41% | 407,700 | 409億3801万 | -2.68% | 25.61 | 7.9 |
| 11/12 | 993 | 999 | 963 | 985 | -1.2% | 473,800 | 411億493万 | -3.15% | 25.71 | 7.93 |
| 11/11 | 1,024 | 1,066 | 969 | 997 | +3.75% | 1,002,200 | 416億570万 | -2.54% | 26.03 | 8.03 |
| 11/08 | 957 | 978 | 930 | 961 | +1.8% | 536,500 | 401億339万 | -6.52% | 25.09 | 7.74 |
| 11/07 | 968 | 968 | 940 | 944 | -3.58% | 418,700 | 393億9396万 | -8.79% | 24.64 | 7.6 |
| 11/06 | 1,010 | 1,010 | 974 | 979 | -1.71% | 307,800 | 408億5455万 | -6.14% | 25.56 | 7.89 |
| 11/05 | 1,003 | 1,012 | 996 | 996 | +0.4% | 300,200 | 415億6397万 | -5.23% | 26 | 8.02 |
| 11/01 | 981 | 993 | 977 | 992 | +0.4% | 197,500 | 413億9705万 | -6.15% | 25.89 | 7.99 |
| 10/31 | 987 | 993 | 966 | 988 | +0.1% | 315,900 | 412億3012万 | -7.23% | 25.79 | 7.96 |
| 10/30 | 984 | 991 | 975 | 987 | 0% | 219,200 | 411億8839万 | -7.93% | 25.76 | 7.95 |
| 10/29 | 992 | 999 | 983 | 987 | -0.5% | 208,700 | 411億8839万 | -8.53% | 25.76 | 7.95 |
| 10/28 | 1,030 | 1,030 | 982 | 992 | -4.43% | 539,800 | 413億9705万 | -8.4% | 25.89 | 7.99 |
| 10/25 | 1,013 | 1,041 | 995 | 1,038 | +6.35% | 819,000 | 433億1667万 | -4.42% | 27.1 | 8.36 |
| 10/24 | 981 | 984 | 965 | 976 | +0.21% | 160,200 | 407億2935万 | -10.13% | 25.48 | 7.86 |
| 10/23 | 974 | 981 | 964 | 974 | +0.31% | 159,300 | 406億4589万 | -10.56% | 25.42 | 7.85 |
| 10/21 | 976 | 979 | 957 | 971 | -0.92% | 217,100 | 405億2070万 | -11.16% | 25.35 | 7.82 |
| 10/18 | 990 | 996 | 967 | 980 | -1.51% | 297,600 | 408億9628万 | -10.67% | 25.58 | 7.89 |
| 10/17 | 1,003 | 1,014 | 980 | 995 | -1.39% | 358,700 | 415億2224万 | -9.71% | 25.97 | 8.02 |
| 10/16 | 1,016 | 1,026 | 999 | 1,009 | +0.4% | 326,700 | 421億647万 | -8.94% | 26.34 | 8.13 |
| 10/15 | 1,002 | 1,014 | 984 | 1,005 | +1.01% | 377,900 | 419億3955万 | -9.62% | 26.23 | 8.1 |
| 10/11 | 1,043 | 1,048 | 993 | 995 | -4.88% | 489,500 | 415億2224万 | -11% | 25.97 | 8.02 |
| 10/10 | 1,082 | 1,082 | 1,007 | 1,046 | -5.77% | 1,007,400 | 436億5052万 | -7.02% | 27.3 | 8.43 |
| 10/09 | 1,100 | 1,120 | 1,086 | 1,110 | -0.18% | 477,400 | 463億2129万 | -1.86% | 28.97 | 8.94 |
| 10/08 | 1,200 | 1,200 | 1,104 | 1,112 | -7.26% | 763,300 | 464億476万 | -1.85% | 29.03 | 8.96 |
| 10/07 | 1,215 | 1,226 | 1,180 | 1,199 | -0.17% | 329,500 | 500億3534万 | +5.55% | 31.3 | 9.66 |
| 10/04 | 1,147 | 1,204 | 1,138 | 1,201 | +5.72% | 494,000 | 501億1881万 | +5.81% | 31.35 | 9.67 |
| 10/03 | 1,112 | 1,136 | 1,098 | 1,136 | +1.25% | 326,700 | 474億630万 | +0.18% | 29.65 | 9.15 |
| 10/02 | 1,130 | 1,138 | 1,117 | 1,122 | -0.71% | 137,200 | 468億2206万 | -1.32% | 29.29 | 9.04 |
| 10/01 | 1,162 | 1,164 | 1,110 | 1,130 | -1.82% | 166,200 | 471億5591万 | -0.79% | 29.5 | 9.1 |
| 09/30 | 1,158 | 1,164 | 1,129 | 1,151 | -2.29% | 156,800 | 480億3226万 | +0.96% | 30.04 | 9.27 |
| 09/27 | 1,160 | 1,178 | 1,146 | 1,178 | +1.29% | 135,500 | 491億5900万 | +3.24% | 30.75 | 9.49 |
| 09/26 | 1,183 | 1,183 | 1,160 | 1,163 | -1.19% | 148,000 | 485億3303万 | +1.93% | 30.36 | 9.37 |
| 09/25 | 1,176 | 1,181 | 1,165 | 1,177 | +0.09% | 119,400 | 491億1726万 | +3.25% | 30.72 | 9.48 |
| 09/24 | 1,140 | 1,184 | 1,136 | 1,176 | +3.07% | 303,100 | 490億7553万 | +3.43% | 30.7 | 9.47 |
| 09/20 | 1,100 | 1,145 | 1,091 | 1,141 | +3.35% | 369,000 | 472億6581万 | +0.97% | 29.55 | 9.12 |
| 09/19 | 1,078 | 1,109 | 1,061 | 1,104 | +3.27% | 285,600 | 457億3308万 | -1.87% | 28.6 | 8.82 |
| 09/18 | 1,038 | 1,081 | 1,023 | 1,069 | +3.69% | 386,600 | 442億8321万 | -4.64% | 27.69 | 8.55 |
| 09/17 | 1,039 | 1,051 | 1,030 | 1,031 | -1.06% | 236,800 | 427億907万 | -7.78% | 26.71 | 8.24 |
| 09/13 | 1,064 | 1,065 | 1,042 | 1,042 | -2.98% | 251,900 | 431億6474万 | -6.21% | 26.99 | 8.33 |
| 09/12 | 1,085 | 1,090 | 1,072 | 1,074 | -1.01% | 184,600 | 444億9034万 | -2.72% | 27.82 | 8.59 |
| 09/11 | 1,077 | 1,113 | 1,060 | 1,085 | -0.46% | 467,600 | 449億4601万 | -1% | 28.1 | 8.67 |
| 09/10 | 1,155 | 1,155 | 1,082 | 1,090 | -5.71% | 406,000 | 451億5314万 | +0.18% | 28.23 | 8.71 |
| 09/09 | 1,122 | 1,160 | 1,122 | 1,156 | +5.09% | 409,200 | 478億8718万 | +7.14% | 29.94 | 9.24 |
| 09/06 | 1,158 | 1,162 | 1,095 | 1,100 | -5.74% | 616,000 | 455億6739万 | +3% | 28.49 | 8.79 |
| 09/05 | 1,179 | 1,180 | 1,154 | 1,167 | -0.68% | 250,600 | 483億4285万 | +10.09% | 30.23 | 9.33 |
| 09/04 | 1,170 | 1,183 | 1,166 | 1,175 | +0.09% | 210,100 | 486億7425万 | +12.01% | 30.44 | 9.39 |
| 09/03 | 1,167 | 1,197 | 1,164 | 1,174 | +0.34% | 193,400 | 486億3283万 | +13.1% | 30.41 | 9.38 |
| 09/02 | 1,180 | 1,185 | 1,153 | 1,170 | -0.85% | 252,100 | 484億6713万 | +13.92% | 30.31 | 9.35 |
| 08/30 | 1,191 | 1,192 | 1,168 | 1,180 | 0% | 210,100 | 488億8138万 | +16.03% | 30.56 | 9.43 |
| 08/29 | 1,195 | 1,198 | 1,165 | 1,180 | -0.51% | 188,900 | 488億8138万 | +17.3% | 30.56 | 9.43 |
| 08/28 | 1,205 | 1,226 | 1,168 | 1,186 | -1.58% | 321,200 | 491億2993万 | +19.2% | 30.72 | 9.48 |
| 08/27 | 1,170 | 1,212 | 1,163 | 1,205 | +3.79% | 450,100 | 499億1700万 | +22.46% | 31.21 | 9.63 |
| 08/26 | 1,156 | 1,184 | 1,152 | 1,161 | -1.28% | 266,200 | 480億9430万 | +19.44% | 30.07 | 9.28 |
| 08/23 | 1,164 | 1,179 | 1,154 | 1,176 | +1.03% | 194,900 | 487億1568万 | +22.12% | 30.46 | 9.4 |
| 08/22 | 1,155 | 1,179 | 1,123 | 1,164 | -0.77% | 529,100 | 482億1858万 | +22.27% | 30.15 | 9.3 |
| 08/21 | 1,138 | 1,182 | 1,130 | 1,173 | +1.56% | 393,700 | 485億9140万 | +24.26% | 30.38 | 9.38 |
| 08/20 | 1,112 | 1,165 | 1,094 | 1,155 | +6.26% | 616,500 | 478億4575万 | +23.66% | 29.92 | 9.23 |
| 08/19 | 1,025 | 1,099 | 1,023 | 1,087 | +7.62% | 650,400 | 450億2886万 | +17.51% | 28.16 | 8.69 |
| 08/16 | 1,010 | 1,027 | 1,000 | 1,010 | 0% | 318,000 | 418億3914万 | +9.66% | 26.16 | 8.07 |
| 08/15 | 991 | 1,021 | 986 | 1,010 | 0% | 363,700 | 418億3914万 | +9.9% | 26.16 | 8.07 |
| 08/14 | 1,019 | 1,028 | 993 | 1,010 | +2.64% | 824,000 | 418億3914万 | +10.02% | 26.16 | 8.07 |
| 08/13 | 981 | 1,011 | 952 | 984 | +14.29% | 1,604,800 | 407億6210万 | +7.42% | 25.49 | 7.87 |
| 08/09 | 893 | 894 | 854 | 861 | -1.94% | 233,400 | 356億6683万 | -6% | 22.3 | 6.88 |
| 08/08 | 880 | 886 | 862 | 878 | +0.69% | 168,900 | 363億7106万 | -4.67% | 22.74 | 7.02 |
| 08/07 | 870 | 889 | 870 | 872 | +0.81% | 107,600 | 361億2251万 | -5.63% | 22.59 | 6.97 |
| 08/06 | 840 | 865 | 839 | 865 | -0.57% | 123,800 | 358億3253万 | -6.59% | 22.41 | 6.91 |
| 08/05 | 895 | 897 | 848 | 870 | -3.12% | 174,000 | 360億3966万 | -6.35% | 22.54 | 6.95 |
