株価チャート
2019/07/17~2019/12/24
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 | 602 | 602 | 598 | 598 | -0.99% | 500 | 38億7702万 | +0.84% | 14.33 | 0.27 |
12/23 | 603 | 604 | 603 | 604 | +0.17% | 400 | 39億1592万 | +2.03% | 14.47 | 0.28 |
12/20 | 603 | 603 | 603 | 603 | +1.34% | 500 | 39億944万 | +1.86% | 14.45 | 0.28 |
12/19 | 596 | 602 | 595 | 595 | 0% | 3,200 | 38億5757万 | +0.68% | 14.26 | 0.27 |
12/18 | 599 | 599 | 595 | 595 | -0.67% | 2,200 | 38億5757万 | +0.85% | 14.26 | 0.27 |
12/17 | 601 | 605 | 599 | 599 | -0.5% | 7,400 | 38億8351万 | +1.53% | 14.35 | 0.28 |
12/16 | 602 | 602 | 601 | 602 | +0.17% | 1,500 | 39億296万 | +2.21% | 14.43 | 0.28 |
12/13 | 600 | 602 | 600 | 601 | +0.5% | 1,500 | 38億9647万 | +2.04% | 14.4 | 0.28 |
12/12 | 601 | 601 | 598 | 598 | -0.33% | 1,900 | 38億7702万 | +1.7% | 14.33 | 0.27 |
12/11 | 601 | 601 | 600 | 600 | +0.17% | 500 | 38億8999万 | +2.04% | 14.38 | 0.28 |
12/10 | 598 | 600 | 598 | 599 | +0.17% | 800 | 38億8351万 | +2.04% | 14.35 | 0.28 |
12/09 | 602 | 602 | 598 | 598 | +1.01% | 2,200 | 38億7702万 | +2.05% | 14.33 | 0.27 |
12/06 | 592 | 592 | 591 | 592 | -0.17% | 1,200 | 38億3812万 | +1.2% | 14.19 | 0.27 |
12/05 | 594 | 594 | 593 | 593 | +0.17% | 400 | 38億4461万 | +1.37% | 14.21 | 0.27 |
12/04 | 592 | 592 | 592 | 592 | 0% | 300 | 38億3812万 | +1.37% | 14.19 | 0.27 |
12/03 | 589 | 592 | 589 | 592 | -0.17% | 500 | 38億3812万 | +1.54% | 14.19 | 0.27 |
12/02 | 600 | 600 | 593 | 593 | +1.02% | 2,500 | 38億4461万 | +1.72% | 14.21 | 0.27 |
11/29 | 592 | 592 | 587 | 587 | +0.69% | 1,300 | 38億571万 | +0.86% | 14.07 | 0.27 |
11/28 | 595 | 595 | 583 | 583 | -1.19% | 1,700 | 37億7977万 | +0.34% | 13.97 | 0.27 |
11/27 | 589 | 593 | 589 | 590 | -0.17% | 3,900 | 38億2516万 | +1.72% | 14.14 | 0.27 |
11/26 | 591 | 591 | 589 | 591 | +0.51% | 2,500 | 38億3164万 | +2.07% | 14.16 | 0.27 |
11/25 | 581 | 588 | 581 | 588 | +1.38% | 1,100 | 38億1219万 | +1.73% | 14.09 | 0.27 |
11/22 | 583 | 583 | 580 | 580 | 0% | 1,000 | 37億6032万 | +0.52% | 13.9 | 0.27 |
11/21 | 576 | 580 | 575 | 580 | +0.87% | 1,700 | 37億6032万 | +0.87% | 13.9 | 0.27 |
11/20 | 578 | 578 | 575 | 575 | -0.69% | 600 | 37億2791万 | +0.17% | 13.78 | 0.26 |
11/19 | 585 | 585 | 579 | 579 | -1.86% | 1,200 | 37億5384万 | +1.05% | 13.87 | 0.27 |
11/18 | 585 | 590 | 585 | 590 | +1.55% | 2,900 | 38億2516万 | +2.97% | 14.14 | 0.27 |
11/15 | 580 | 590 | 580 | 581 | +1.22% | 3,300 | 37億6681万 | +1.57% | 13.92 | 0.27 |
11/14 | 581 | 586 | 568 | 574 | -1.88% | 18,500 | 37億2142万 | +0.53% | 13.76 | 0.26 |
11/13 | 590 | 590 | 585 | 585 | -0.68% | 700 | 37億9274万 | +2.63% | 14.02 | 0.27 |
11/12 | 590 | 590 | 589 | 589 | -0.17% | 400 | 38億1867万 | +3.51% | 14.11 | 0.27 |
11/11 | 589 | 594 | 589 | 590 | +0.51% | 1,200 | 38億2516万 | +3.87% | 14.14 | 0.27 |
11/08 | 585 | 589 | 585 | 587 | +1.21% | 1,600 | 38億571万 | +3.53% | 14.07 | 0.27 |
11/06 | 581 | 583 | 579 | 580 | +0.17% | 900 | 37億6032万 | +2.29% | 13.9 | 0.27 |
11/05 | 580 | 585 | 579 | 579 | -0.52% | 3,400 | 37億5384万 | +2.3% | 13.87 | 0.27 |
11/01 | 579 | 582 | 579 | 582 | +0.52% | 1,600 | 37億7329万 | +2.65% | 13.95 | 0.27 |
10/31 | 580 | 580 | 577 | 579 | -0.34% | 700 | 37億5384万 | +2.12% | 13.87 | 0.27 |
10/30 | 572 | 581 | 572 | 581 | +0.87% | 3,300 | 37億6681万 | +2.47% | 13.92 | 0.27 |
10/29 | 576 | 576 | 576 | 576 | +1.23% | 500 | 37億3439万 | +1.59% | 13.8 | 0.26 |
10/28 | 579 | 589 | 569 | 569 | -1.56% | 4,900 | 36億8901万 | +0.18% | 13.64 | 0.26 |
10/25 | 568 | 578 | 566 | 578 | +1.58% | 1,100 | 37億4736万 | +1.76% | 13.85 | 0.27 |
10/24 | 569 | 569 | 569 | 569 | +0.71% | 500 | 36億8901万 | +0.18% | 13.64 | 0.26 |
10/23 | 564 | 565 | 564 | 565 | +0.71% | 300 | 36億6307万 | -0.53% | 13.54 | 0.26 |
10/21 | 561 | 565 | 561 | 561 | -0.36% | 2,300 | 36億3714万 | -1.23% | 13.44 | 0.26 |
10/18 | 561 | 563 | 561 | 563 | +0.36% | 2,100 | 36億5011万 | -1.05% | 13.49 | 0.26 |
10/17 | 561 | 563 | 560 | 561 | +0.18% | 2,900 | 36億3714万 | -1.41% | 13.44 | 0.26 |
10/16 | 554 | 564 | 554 | 560 | +1.08% | 1,800 | 36億3066万 | -1.58% | 13.42 | 0.26 |
10/15 | 555 | 561 | 554 | 554 | +0.36% | 1,600 | 35億9176万 | -2.64% | 13.28 | 0.25 |
10/11 | 552 | 552 | 552 | 552 | 0% | 900 | 35億7879万 | -3.16% | 13.23 | 0.25 |
10/10 | 557 | 565 | 552 | 552 | -1.43% | 5,600 | 35億7879万 | -3.33% | 13.23 | 0.25 |
10/09 | 556 | 561 | 556 | 560 | -0.53% | 500 | 36億3066万 | -1.93% | 13.42 | 0.26 |
10/08 | 562 | 565 | 556 | 563 | +0.18% | 1,200 | 36億5011万 | -1.57% | 13.49 | 0.26 |
10/07 | 560 | 562 | 560 | 562 | +1.26% | 2,000 | 36億4362万 | -1.75% | 13.47 | 0.26 |
10/04 | 552 | 560 | 552 | 555 | 0% | 1,700 | 35億9824万 | -3.14% | 13.3 | 0.26 |
10/03 | 554 | 555 | 554 | 555 | -1.6% | 1,800 | 35億9824万 | -3.14% | 13.3 | 0.26 |
10/02 | 573 | 573 | 564 | 564 | -1.05% | 1,300 | 36億5659万 | -1.57% | 13.52 | 0.26 |
10/01 | 570 | 570 | 570 | 570 | -0.7% | 100 | 36億9549万 | -0.7% | 13.66 | 0.26 |
09/30 | 574 | 574 | 574 | 574 | 0% | 100 | 37億2142万 | 0% | 13.76 | 0.26 |
09/27 | 576 | 576 | 574 | 574 | -2.05% | 700 | 37億2142万 | 0% | 13.76 | 0.26 |
09/26 | 592 | 592 | 586 | 586 | +0.51% | 2,000 | 37億9922万 | +2.09% | 14.04 | 0.27 |
09/25 | 581 | 583 | 581 | 583 | -0.34% | 1,500 | 37億7977万 | +1.75% | 13.97 | 0.27 |
09/24 | 585 | 588 | 583 | 585 | +0.52% | 1,900 | 37億9274万 | +2.09% | 14.02 | 0.27 |
09/20 | 582 | 585 | 581 | 582 | -1.69% | 3,300 | 37億7329万 | +1.75% | 13.95 | 0.27 |
09/19 | 626 | 635 | 580 | 592 | +2.78% | 27,200 | 38億3812万 | +3.5% | 14.19 | 0.27 |
09/18 | 575 | 577 | 573 | 576 | -0.35% | 1,500 | 37億3439万 | +0.88% | 13.8 | 0.26 |
09/17 | 578 | 578 | 578 | 578 | +1.05% | 100 | 37億4736万 | +1.23% | 13.85 | 0.27 |
09/13 | 567 | 575 | 567 | 572 | +0.35% | 700 | 37億846万 | +0.18% | 13.71 | 0.26 |
09/12 | 563 | 570 | 563 | 570 | 0% | 500 | 36億9549万 | -0.35% | 13.66 | 0.26 |
09/09 | 570 | 570 | 570 | 570 | -0.52% | 200 | 36億9549万 | -0.35% | 13.66 | 0.26 |
09/06 | 569 | 573 | 569 | 573 | +1.96% | 1,100 | 37億1494万 | +0.17% | 13.73 | 0.26 |
09/05 | 567 | 567 | 562 | 562 | +0.36% | 200 | 36億4362万 | -1.92% | 13.47 | 0.26 |
09/04 | 560 | 560 | 560 | 560 | -1.75% | 400 | 36億3066万 | -2.27% | 13.42 | 0.26 |
09/02 | 557 | 570 | 557 | 570 | -1.21% | 1,800 | 36億9549万 | -0.7% | 13.66 | 0.26 |
08/28 | 577 | 577 | 577 | 577 | +0.7% | 1,000 | 37億4087万 | +0.52% | 13.83 | 0.27 |
08/27 | 573 | 573 | 573 | 573 | -0.35% | 500 | 37億1494万 | 0% | 13.73 | 0.26 |
08/26 | 570 | 576 | 570 | 575 | +0.17% | 1,800 | 37億2791万 | +0.35% | 13.78 | 0.26 |
08/23 | 559 | 574 | 559 | 574 | +1.59% | 4,300 | 37億2142万 | +0.17% | 13.76 | 0.26 |
08/22 | 567 | 568 | 565 | 565 | +0.18% | 300 | 36億6307万 | -1.4% | 13.54 | 0.26 |
08/21 | 565 | 565 | 564 | 564 | -0.35% | 400 | 36億5659万 | -1.74% | 13.52 | 0.26 |
08/16 | 576 | 576 | 566 | 566 | -0.35% | 600 | 36億6956万 | -1.57% | 13.56 | 0.26 |
08/15 | 571 | 572 | 562 | 568 | -1.56% | 3,200 | 36億8252万 | -1.39% | 13.61 | 0.26 |
08/14 | 574 | 577 | 574 | 577 | +0.87% | 1,000 | 37億4087万 | 0% | 13.83 | 0.27 |
08/09 | 572 | 572 | 572 | 572 | 0% | 1,100 | 37億846万 | -0.87% | 13.71 | 0.26 |
08/08 | 575 | 576 | 572 | 572 | -0.52% | 900 | 37億846万 | -1.04% | 13.71 | 0.26 |
08/07 | 572 | 575 | 572 | 575 | +0.17% | 300 | 37億2791万 | -0.52% | 13.78 | 0.26 |
08/06 | 562 | 574 | 561 | 574 | +0.88% | 3,100 | 37億2142万 | -0.86% | 13.76 | 0.26 |
08/05 | 568 | 569 | 566 | 569 | 0% | 2,500 | 36億8901万 | -1.73% | 13.64 | 0.26 |
08/02 | 574 | 574 | 567 | 569 | -0.87% | 1,000 | 36億8901万 | -1.73% | 13.64 | 0.26 |
08/01 | 568 | 574 | 561 | 574 | -0.52% | 4,500 | 37億2142万 | -1.03% | 13.76 | 0.26 |
07/31 | 583 | 583 | 577 | 577 | -1.37% | 2,700 | 37億4087万 | -0.35% | 13.83 | 0.27 |
07/30 | 588 | 588 | 583 | 585 | +0.52% | 1,200 | 37億9274万 | +1.04% | 14.02 | 0.27 |
07/29 | 580 | 582 | 580 | 582 | +1.22% | 700 | 37億7329万 | +0.87% | 13.95 | 0.27 |
07/26 | 587 | 587 | 575 | 575 | -0.86% | 3,100 | 37億2791万 | -0.17% | 13.78 | 0.26 |
07/25 | 580 | 581 | 580 | 580 | +0.17% | 1,200 | 37億6032万 | +0.87% | 13.9 | 0.27 |
07/24 | 575 | 579 | 575 | 579 | 0% | 600 | 37億5384万 | +0.87% | 13.87 | 0.27 |
07/23 | 574 | 579 | 574 | 579 | +1.76% | 400 | 37億5384万 | +1.05% | 13.87 | 0.27 |
07/22 | 573 | 574 | 565 | 569 | +0.18% | 900 | 36億8901万 | -0.52% | 13.64 | 0.26 |
07/19 | 575 | 576 | 568 | 568 | 0% | 2,100 | 36億8252万 | -0.53% | 13.61 | 0.26 |
07/18 | 568 | 568 | 568 | 568 | 0% | 100 | 36億8252万 | -0.53% | 13.61 | 0.26 |
07/17 | 580 | 580 | 568 | 568 | -1.73% | 3,300 | 36億8252万 | -0.35% | 13.61 | 0.26 |