株価チャート
2019/07/30~2019/12/24
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 |
12/24 | 616 | 624 | 608 | 615 | -0.32% | 190,300 | 284億2874万 | +6.96% | - | 1.14 |
12/23 | 633 | 633 | 607 | 617 | -3.14% | 505,400 | 285億2119万 | +8.06% | - | 1.15 |
12/20 | 641 | 667 | 634 | 637 | +0.95% | 787,600 | 294億4570万 | +12.15% | - | 1.18 |
12/19 | 612 | 664 | 612 | 631 | +4.47% | 1,071,700 | 291億6835万 | +11.88% | - | 1.17 |
12/18 | 622 | 622 | 588 | 604 | -3.36% | 443,600 | 279億2026万 | +8.05% | - | 1.12 |
12/17 | 617 | 644 | 617 | 625 | +1.3% | 418,400 | 288億9100万 | +12.41% | - | 1.16 |
12/16 | 592 | 625 | 580 | 617 | +4.58% | 458,900 | 285億2119万 | +11.37% | - | 1.15 |
12/13 | 588 | 596 | 573 | 590 | +2.97% | 423,500 | 272億7310万 | +6.88% | - | 1.09 |
12/12 | 548 | 581 | 545 | 573 | +5.52% | 414,700 | 264億8726万 | +3.99% | - | 1.06 |
12/11 | 539 | 554 | 539 | 543 | +0.37% | 99,200 | 251億50万 | -1.45% | - | 1.01 |
12/10 | 537 | 542 | 532 | 541 | 0% | 122,500 | 250億804万 | -1.99% | - | 1 |
12/09 | 556 | 557 | 538 | 541 | -0.92% | 145,600 | 250億804万 | -2.35% | - | 1 |
12/06 | 541 | 551 | 540 | 546 | -0.18% | 152,000 | 252億3917万 | -1.8% | - | 1.01 |
12/05 | 550 | 557 | 542 | 547 | -0.73% | 182,000 | 252億8540万 | -2.15% | - | 1.02 |
12/04 | 555 | 558 | 548 | 551 | -1.96% | 176,300 | 254億7030万 | -1.96% | - | 1.02 |
12/03 | 554 | 565 | 548 | 562 | -0.35% | 135,700 | 259億7878万 | -0.71% | - | 1.04 |
12/02 | 572 | 578 | 555 | 564 | -2.25% | 246,800 | 260億7123万 | -0.7% | - | 1.05 |
11/29 | 571 | 583 | 570 | 577 | +1.05% | 103,000 | 266億7217万 | +1.23% | - | 1.07 |
11/28 | 587 | 590 | 566 | 571 | -2.06% | 195,400 | 263億9481万 | +0.35% | - | 1.06 |
11/27 | 578 | 583 | 565 | 583 | +2.46% | 252,800 | 269億4952万 | +2.82% | - | 1.08 |
11/26 | 559 | 575 | 556 | 569 | +4.02% | 332,900 | 263億236万 | +0.71% | - | 1.06 |
11/25 | 534 | 554 | 532 | 547 | +3.01% | 217,900 | 252億8540万 | -2.67% | - | 1.02 |
11/22 | 531 | 545 | 531 | 531 | -1.3% | 199,600 | 245億4579万 | -5.01% | - | 0.99 |
11/21 | 539 | 540 | 521 | 538 | -0.92% | 326,600 | 248億6937万 | -3.41% | - | 1 |
11/20 | 535 | 555 | 529 | 543 | +1.12% | 366,400 | 251億50万 | -2.34% | - | 1.01 |
11/19 | 540 | 543 | 522 | 537 | 0% | 215,400 | 248億2314万 | -2.72% | - | 1 |
11/18 | 525 | 542 | 525 | 537 | +2.09% | 226,500 | 248億2314万 | -2.19% | - | 1 |
11/15 | 510 | 528 | 502 | 526 | +1.35% | 247,800 | 243億1466万 | -3.66% | - | 0.98 |
11/14 | 521 | 543 | 516 | 519 | -1.33% | 351,700 | 239億9108万 | -4.42% | - | 0.96 |
11/13 | 585 | 603 | 516 | 526 | -8.84% | 719,200 | 243億1466万 | -2.41% | - | 0.98 |
11/12 | 566 | 583 | 557 | 577 | +3.41% | 375,400 | 266億7217万 | +7.65% | - | 1.07 |
11/11 | 570 | 570 | 549 | 558 | -2.11% | 255,200 | 257億9388万 | +5.48% | - | 1.04 |
11/08 | 569 | 574 | 561 | 570 | +1.42% | 201,000 | 263億4859万 | +8.78% | - | 1.06 |
11/07 | 574 | 576 | 555 | 562 | -3.27% | 319,300 | 259億7878万 | +8.29% | - | 1.04 |
11/06 | 585 | 588 | 559 | 581 | -2.02% | 504,500 | 268億5707万 | +13.26% | - | 1.08 |
11/05 | 610 | 618 | 592 | 593 | -0.67% | 333,800 | 274億1178万 | +17.19% | - | 1.1 |
11/01 | 601 | 613 | 588 | 597 | -1.65% | 438,100 | 275億9668万 | +19.64% | - | 1.11 |
10/31 | 637 | 638 | 586 | 607 | -3.19% | 871,100 | 280億5893万 | +23.63% | - | 1.13 |
10/30 | 642 | 667 | 622 | 627 | -2.94% | 994,200 | 289億8345万 | +29.55% | - | 1.16 |
10/29 | 621 | 650 | 619 | 646 | +4.53% | 789,900 | 298億6173万 | +36% | - | 1.2 |
10/28 | 606 | 624 | 597 | 618 | +2.15% | 858,200 | 285億6742万 | +32.9% | - | 1.15 |
10/25 | 562 | 615 | 562 | 605 | +8.42% | 1,291,300 | 279億6648万 | +32.39% | - | 1.12 |
10/24 | 528 | 574 | 526 | 558 | +7.1% | 664,900 | 257億9388万 | +24% | - | 1.04 |
10/23 | 528 | 528 | 510 | 521 | -0.38% | 272,400 | 240億8353万 | +17.08% | - | 0.97 |
10/21 | 505 | 525 | 505 | 523 | +3.98% | 409,700 | 241億7598万 | +18.59% | - | 0.97 |
10/18 | 480 | 503 | 480 | 503 | +5.23% | 424,400 | 232億5147万 | +15.1% | - | 0.93 |
10/17 | 485 | 485 | 471 | 478 | -1.24% | 120,900 | 220億9583万 | +10.14% | - | 0.89 |
10/16 | 495 | 500 | 476 | 484 | -2.02% | 339,700 | 223億7319万 | +12.04% | - | 0.9 |
10/15 | 467 | 505 | 467 | 494 | +7.16% | 589,700 | 228億3544万 | +15.15% | - | 0.92 |
10/11 | 449 | 466 | 447 | 461 | +3.13% | 323,900 | 213億1000万 | +8.22% | - | 0.86 |
10/10 | 468 | 468 | 445 | 447 | -3.66% | 227,200 | 206億6284万 | +5.67% | - | 0.83 |
10/09 | 451 | 464 | 448 | 464 | +1.09% | 216,200 | 214億4867万 | +10.21% | - | 0.86 |
10/08 | 434 | 466 | 431 | 459 | +7.24% | 423,900 | 212億1755万 | +9.81% | - | 0.85 |
10/07 | 432 | 438 | 425 | 428 | 0% | 162,500 | 197億8455万 | +3.13% | - | 0.79 |
10/04 | 427 | 432 | 421 | 428 | +1.42% | 115,200 | 197億8455万 | +3.63% | - | 0.79 |
10/03 | 425 | 425 | 414 | 422 | -2.99% | 122,000 | 195億720万 | +2.68% | - | 0.78 |
10/02 | 419 | 445 | 419 | 435 | +2.11% | 212,900 | 201億813万 | +6.1% | - | 0.81 |
10/01 | 410 | 429 | 410 | 426 | +4.41% | 145,600 | 196億9210万 | +4.41% | - | 0.79 |
09/30 | 407 | 412 | 401 | 408 | -0.24% | 82,400 | 188億6004万 | +0.25% | - | 0.73 |
09/27 | 425 | 425 | 407 | 409 | -3.08% | 127,100 | 189億627万 | +0.49% | - | 0.73 |
09/26 | 410 | 429 | 410 | 422 | +2.68% | 193,100 | 195億720万 | +3.69% | - | 0.75 |
09/25 | 414 | 415 | 404 | 411 | -0.72% | 71,600 | 189億9872万 | +0.98% | - | 0.73 |
09/24 | 401 | 422 | 401 | 414 | +1.97% | 158,400 | 191億3739万 | +1.72% | - | 0.74 |
09/20 | 419 | 419 | 399 | 406 | -1.69% | 194,400 | 187億6759万 | 0% | - | 0.72 |
09/19 | 420 | 424 | 412 | 413 | -0.48% | 108,300 | 190億9117万 | +1.72% | - | 0.74 |
09/18 | 425 | 429 | 413 | 415 | -1.66% | 114,100 | 191億8362万 | +2.22% | - | 0.74 |
09/17 | 420 | 432 | 419 | 422 | -1.17% | 130,900 | 195億720万 | +3.94% | - | 0.75 |
09/13 | 434 | 439 | 422 | 427 | -0.7% | 210,800 | 197億3833万 | +5.17% | - | 0.76 |
09/12 | 433 | 440 | 430 | 430 | -0.23% | 131,400 | 198億7700万 | +5.91% | - | 0.77 |
09/11 | 422 | 432 | 419 | 431 | +2.62% | 115,200 | 199億2323万 | +6.42% | - | 0.77 |
09/10 | 413 | 429 | 413 | 420 | +1.69% | 164,600 | 194億1475万 | +3.96% | - | 0.75 |
09/09 | 415 | 416 | 408 | 413 | -0.48% | 118,400 | 190億9117万 | +2.23% | - | 0.74 |
09/06 | 419 | 420 | 410 | 415 | 0% | 101,000 | 191億8362万 | +2.72% | - | 0.74 |
09/05 | 399 | 418 | 398 | 415 | +5.6% | 205,600 | 191億8362万 | +2.72% | - | 0.74 |
09/04 | 392 | 398 | 381 | 393 | -0.51% | 240,900 | 181億6666万 | -2.96% | - | 0.7 |
09/03 | 393 | 399 | 392 | 395 | 0% | 45,800 | 182億5911万 | -3.19% | - | 0.7 |
09/02 | 382 | 397 | 382 | 395 | +1.54% | 120,700 | 182億5911万 | -3.66% | - | 0.7 |
08/30 | 373 | 390 | 372 | 389 | +5.14% | 113,700 | 179億8175万 | -5.58% | - | 0.69 |
08/29 | 378 | 382 | 364 | 370 | -2.37% | 123,600 | 171億347万 | -10.63% | - | 0.66 |
08/28 | 387 | 389 | 376 | 379 | -2.07% | 160,200 | 175億1950万 | -9.11% | - | 0.68 |
08/27 | 397 | 404 | 387 | 387 | -0.77% | 115,900 | 178億8930万 | -7.86% | - | 0.69 |
08/26 | 397 | 397 | 389 | 390 | -3.7% | 188,800 | 180億2798万 | -7.58% | - | 0.69 |
08/23 | 412 | 416 | 404 | 405 | -2.41% | 95,200 | 187億2136万 | -4.26% | - | 0.72 |
08/22 | 423 | 435 | 415 | 415 | 0% | 220,400 | 191億8362万 | -1.89% | - | 0.74 |
08/21 | 412 | 419 | 412 | 415 | -0.95% | 78,000 | 191億8362万 | -1.89% | - | 0.74 |
08/20 | 395 | 419 | 394 | 419 | +6.35% | 179,200 | 193億6852万 | -0.95% | - | 0.75 |
08/19 | 405 | 409 | 393 | 394 | -1.5% | 172,100 | 182億1288万 | -6.86% | - | 0.7 |
08/16 | 408 | 411 | 395 | 400 | -2.2% | 220,100 | 184億9024万 | -5.88% | - | 0.71 |
08/15 | 404 | 411 | 400 | 409 | -2.15% | 188,400 | 189億627万 | -4.22% | - | 0.73 |
08/14 | 420 | 427 | 411 | 418 | +1.46% | 112,200 | 193億2230万 | -2.11% | - | 0.74 |
08/13 | 402 | 416 | 402 | 412 | -2.83% | 188,900 | 190億4494万 | -3.96% | - | 0.73 |
08/09 | 431 | 436 | 418 | 424 | 0% | 159,500 | 195億9965万 | -1.4% | - | 0.76 |
08/08 | 413 | 436 | 408 | 424 | +5.47% | 302,900 | 195億9965万 | -1.17% | - | 0.76 |
08/07 | 406 | 413 | 396 | 402 | -0.74% | 140,200 | 185億8269万 | -6.07% | - | 0.72 |
08/06 | 390 | 408 | 389 | 405 | -0.49% | 220,100 | 187億2136万 | -5.59% | - | 0.72 |
08/05 | 408 | 409 | 396 | 407 | -1.69% | 253,200 | 188億1381万 | -5.35% | - | 0.72 |
08/02 | 422 | 426 | 414 | 414 | -5.05% | 217,800 | 191億3739万 | -3.5% | - | 0.74 |
08/01 | 432 | 443 | 428 | 436 | -0.91% | 181,600 | 201億5436万 | +1.87% | - | 0.78 |
07/31 | 447 | 449 | 440 | 440 | -2% | 119,600 | 203億3926万 | +3.53% | - | 0.78 |
07/30 | 443 | 454 | 435 | 449 | +1.13% | 169,300 | 207億5529万 | +6.4% | - | 0.8 |