株価チャート
2019/08/01~2019/12/26
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 |
12/26 | 367 | 371 | 365 | 366 | -0.27% | 26,600 | 31億9478万 | -1.61% | - | 0.42 |
12/25 | 367 | 368 | 365 | 367 | -0.54% | 21,600 | 32億351万 | -1.34% | - | 0.42 |
12/24 | 369 | 371 | 368 | 369 | 0% | 17,500 | 32億2097万 | -0.81% | - | 0.42 |
12/23 | 372 | 375 | 368 | 369 | -0.81% | 43,100 | 32億2097万 | -0.54% | - | 0.42 |
12/20 | 375 | 375 | 371 | 372 | -0.27% | 33,300 | 32億4715万 | 0% | - | 0.43 |
12/19 | 374 | 374 | 370 | 373 | -0.53% | 22,100 | 32億5588万 | +0.27% | - | 0.43 |
12/18 | 375 | 378 | 370 | 375 | -0.79% | 27,700 | 32億7334万 | +1.08% | - | 0.43 |
12/17 | 374 | 379 | 373 | 378 | +1.07% | 29,200 | 32億9953万 | +1.61% | - | 0.43 |
12/16 | 375 | 376 | 369 | 374 | -0.27% | 24,300 | 32億6461万 | +0.54% | - | 0.43 |
12/13 | 378 | 378 | 375 | 375 | +0.54% | 19,600 | 32億7334万 | +0.54% | - | 0.43 |
12/12 | 371 | 375 | 371 | 373 | +1.08% | 9,200 | 32億5588万 | 0% | - | 0.43 |
12/11 | 372 | 375 | 367 | 369 | -0.81% | 18,400 | 32億2097万 | -1.34% | - | 0.42 |
12/10 | 378 | 378 | 369 | 372 | -1.59% | 63,100 | 32億4715万 | -0.53% | - | 0.43 |
12/09 | 374 | 379 | 373 | 378 | +1.07% | 18,200 | 32億9953万 | +0.8% | - | 0.43 |
12/06 | 377 | 377 | 373 | 374 | -0.27% | 45,100 | 32億6461万 | -0.27% | - | 0.43 |
12/05 | 374 | 377 | 373 | 375 | +0.27% | 14,200 | 32億7334万 | -0.27% | - | 0.43 |
12/04 | 373 | 375 | 371 | 374 | -0.27% | 9,300 | 32億6461万 | -0.53% | - | 0.43 |
12/03 | 371 | 375 | 371 | 375 | +1.08% | 12,300 | 32億7334万 | -0.27% | - | 0.43 |
12/02 | 368 | 373 | 368 | 371 | +0.54% | 36,100 | 32億3842万 | -1.59% | - | 0.43 |
11/29 | 374 | 374 | 365 | 369 | -0.54% | 28,100 | 32億2097万 | -2.12% | - | 0.42 |
11/28 | 372 | 373 | 370 | 371 | 0% | 3,800 | 32億3842万 | -1.59% | - | 0.43 |
11/27 | 373 | 373 | 369 | 371 | -0.54% | 6,200 | 32億3842万 | -1.59% | - | 0.43 |
11/26 | 374 | 376 | 373 | 373 | +0.54% | 9,300 | 32億5588万 | -1.06% | - | 0.43 |
11/25 | 369 | 378 | 368 | 371 | +1.92% | 16,500 | 32億3842万 | -1.59% | - | 0.43 |
11/22 | 361 | 365 | 361 | 364 | +0.55% | 14,200 | 31億7732万 | -3.45% | - | 0.42 |
11/21 | 362 | 365 | 359 | 362 | 0% | 54,000 | 31億5986万 | -3.98% | - | 0.42 |
11/20 | 369 | 369 | 361 | 362 | -1.36% | 37,300 | 31億5986万 | -4.23% | - | 0.42 |
11/19 | 372 | 377 | 367 | 367 | -1.34% | 42,800 | 32億351万 | -2.91% | - | 0.42 |
11/18 | 374 | 376 | 372 | 372 | -0.53% | 13,500 | 32億4715万 | -1.59% | - | 0.43 |
11/15 | 374 | 382 | 372 | 374 | +1.63% | 25,200 | 32億6461万 | -1.06% | - | 0.43 |
11/14 | 379 | 379 | 368 | 368 | -3.66% | 69,400 | 32億1224万 | -2.65% | - | 0.42 |
11/13 | 384 | 386 | 382 | 382 | -1.04% | 12,900 | 33億3444万 | +1.06% | - | 0.44 |
11/12 | 387 | 387 | 384 | 386 | 0% | 6,300 | 33億6936万 | +2.12% | - | 0.44 |
11/11 | 388 | 388 | 384 | 386 | -0.52% | 21,900 | 33億6936万 | +2.39% | - | 0.44 |
11/08 | 389 | 389 | 385 | 388 | +1.04% | 12,000 | 33億8682万 | +2.92% | - | 0.45 |
11/07 | 386 | 388 | 384 | 384 | -1.03% | 13,300 | 33億5190万 | +2.13% | - | 0.44 |
11/06 | 387 | 388 | 381 | 388 | +0.78% | 8,500 | 33億8682万 | +3.19% | - | 0.45 |
11/05 | 387 | 390 | 380 | 385 | -0.26% | 33,400 | 33億6063万 | +2.67% | - | 0.44 |
11/01 | 382 | 386 | 380 | 386 | -0.26% | 13,100 | 33億6936万 | +2.93% | - | 0.44 |
10/31 | 383 | 389 | 383 | 387 | 0% | 31,500 | 33億7809万 | +3.48% | - | 0.44 |
10/30 | 385 | 387 | 382 | 387 | +1.31% | 52,600 | 33億7809万 | +3.48% | - | 0.44 |
10/29 | 380 | 383 | 380 | 382 | +0.53% | 22,900 | 33億3444万 | +2.14% | - | 0.44 |
10/28 | 376 | 380 | 374 | 380 | +1.33% | 20,700 | 33億1698万 | +1.88% | - | 0.44 |
10/25 | 373 | 375 | 370 | 375 | 0% | 22,900 | 32億7334万 | +0.54% | - | 0.43 |
10/24 | 373 | 375 | 372 | 375 | +1.08% | 17,100 | 32億7334万 | +0.54% | - | 0.43 |
10/23 | 371 | 375 | 371 | 371 | -0.27% | 11,000 | 32億3842万 | -0.54% | - | 0.43 |
10/21 | 372 | 373 | 371 | 372 | +0.27% | 6,300 | 32億4715万 | -0.27% | - | 0.43 |
10/18 | 373 | 375 | 370 | 371 | -0.8% | 15,200 | 32億3842万 | -0.8% | - | 0.43 |
10/17 | 373 | 375 | 371 | 374 | +0.27% | 10,300 | 32億6461万 | 0% | - | 0.43 |
10/16 | 373 | 378 | 370 | 373 | 0% | 23,800 | 32億5588万 | 0% | - | 0.43 |
10/15 | 372 | 375 | 370 | 373 | +1.36% | 22,000 | 32億5588万 | 0% | - | 0.43 |
10/11 | 370 | 373 | 368 | 368 | -0.54% | 10,400 | 32億1224万 | -1.34% | - | 0.42 |
10/10 | 363 | 375 | 363 | 370 | +0.82% | 16,700 | 32億2970万 | -0.8% | - | 0.43 |
10/09 | 372 | 374 | 359 | 367 | -1.61% | 81,100 | 32億351万 | -1.34% | - | 0.42 |
10/08 | 370 | 374 | 370 | 373 | +0.54% | 22,900 | 32億5588万 | +0.27% | - | 0.43 |
10/07 | 373 | 373 | 369 | 371 | -0.27% | 17,700 | 32億3842万 | -0.27% | - | 0.43 |
10/04 | 371 | 372 | 370 | 372 | +0.27% | 14,000 | 32億4715万 | +0.27% | - | 0.43 |
10/03 | 368 | 372 | 368 | 371 | -0.54% | 15,600 | 32億3842万 | +0.27% | - | 0.43 |
10/02 | 371 | 377 | 368 | 373 | -0.8% | 31,400 | 32億5588万 | +0.81% | - | 0.43 |
10/01 | 370 | 378 | 370 | 376 | +0.27% | 25,000 | 32億8207万 | +1.9% | - | 0.43 |
09/30 | 373 | 381 | 373 | 375 | +0.81% | 24,500 | 32億7334万 | +1.9% | - | 0.43 |
09/27 | 370 | 386 | 367 | 372 | -2.11% | 85,500 | 32億4715万 | +1.09% | - | 0.43 |
09/26 | 378 | 380 | 373 | 380 | +1.6% | 40,500 | 33億1698万 | +3.26% | - | 0.44 |
09/25 | 375 | 375 | 368 | 374 | -0.27% | 28,900 | 32億6461万 | +1.91% | - | 0.43 |
09/24 | 372 | 381 | 372 | 375 | 0% | 21,800 | 32億7334万 | +2.18% | - | 0.43 |
09/20 | 373 | 375 | 369 | 375 | +1.35% | 25,100 | 32億7334万 | +2.18% | - | 0.43 |
09/19 | 369 | 372 | 368 | 370 | +0.27% | 24,300 | 32億2970万 | +0.82% | - | 0.43 |
09/18 | 377 | 380 | 369 | 369 | -2.12% | 12,900 | 32億2097万 | 0% | - | 0.42 |
09/17 | 378 | 381 | 375 | 377 | -1.05% | 21,800 | 32億9080万 | +1.89% | - | 0.43 |
09/13 | 383 | 384 | 378 | 381 | -1.04% | 31,800 | 33億2571万 | +2.42% | - | 0.44 |
09/12 | 380 | 385 | 375 | 385 | +1.85% | 28,500 | 33億6063万 | +3.22% | - | 0.44 |
09/11 | 370 | 378 | 370 | 378 | +3% | 32,000 | 32億9953万 | +1.07% | - | 0.43 |
09/10 | 370 | 375 | 365 | 367 | -0.27% | 20,900 | 32億351万 | -2.13% | - | 0.42 |
09/09 | 365 | 370 | 365 | 368 | +1.1% | 13,000 | 32億1224万 | -2.39% | - | 0.42 |
09/06 | 369 | 369 | 364 | 364 | -2.41% | 17,100 | 31億7732万 | -3.96% | - | 0.42 |
09/05 | 362 | 373 | 359 | 373 | +3.61% | 35,400 | 32億5588万 | -2.36% | - | 0.43 |
09/04 | 361 | 362 | 359 | 360 | -1.37% | 14,900 | 31億4241万 | -6.25% | - | 0.41 |
09/03 | 359 | 367 | 359 | 365 | +1.39% | 9,900 | 31億8605万 | -5.44% | - | 0.42 |
09/02 | 362 | 363 | 358 | 360 | -1.1% | 13,000 | 31億4241万 | -7.22% | - | 0.41 |
08/30 | 354 | 366 | 352 | 364 | +3.41% | 26,700 | 31億7732万 | -6.91% | - | 0.42 |
08/29 | 353 | 353 | 351 | 352 | -0.56% | 10,900 | 30億7257万 | -10.43% | - | 0.4 |
08/28 | 353 | 355 | 350 | 354 | +0.28% | 28,800 | 30億9003万 | -10.61% | - | 0.41 |
08/27 | 353 | 358 | 352 | 353 | -0.28% | 22,700 | 30億8130万 | -11.31% | - | 0.41 |
08/26 | 353 | 359 | 351 | 354 | -0.28% | 42,700 | 30億9003万 | -11.5% | - | 0.41 |
08/23 | 362 | 365 | 355 | 355 | -2.74% | 38,300 | 30億9876万 | -11.91% | - | 0.41 |
08/22 | 376 | 379 | 362 | 365 | -2.14% | 80,400 | 31億8605万 | -9.88% | - | 0.42 |
08/21 | 375 | 378 | 369 | 373 | -0.53% | 36,600 | 32億5588万 | -8.35% | - | 0.43 |
08/20 | 373 | 375 | 373 | 375 | +0.54% | 10,200 | 32億7334万 | -8.31% | - | 0.43 |
08/19 | 375 | 376 | 371 | 373 | +0.54% | 19,700 | 32億5588万 | -9.02% | - | 0.43 |
08/16 | 368 | 374 | 367 | 371 | -0.54% | 27,200 | 32億3842万 | -9.95% | - | 0.43 |
08/15 | 375 | 390 | 369 | 373 | -10.12% | 121,500 | 32億5588万 | -9.9% | - | 0.43 |
08/14 | 410 | 417 | 408 | 415 | +1.97% | 22,600 | 36億2250万 | -0.24% | - | 0.48 |
08/13 | 408 | 410 | 403 | 407 | -0.97% | 15,800 | 35億5267万 | -2.16% | - | 0.47 |
08/09 | 420 | 420 | 411 | 411 | -2.14% | 15,800 | 35億8758万 | -1.44% | - | 0.47 |
08/08 | 410 | 423 | 407 | 420 | +3.96% | 65,900 | 36億6614万 | +0.48% | - | 0.48 |
08/07 | 408 | 411 | 402 | 404 | -1.46% | 32,100 | 35億2648万 | -3.35% | - | 0.46 |
08/06 | 401 | 412 | 401 | 410 | -0.73% | 39,900 | 35億7885万 | -1.91% | - | 0.47 |
08/05 | 414 | 414 | 409 | 413 | 0% | 20,600 | 36億504万 | -1.43% | - | 0.47 |
08/02 | 421 | 421 | 409 | 413 | -2.82% | 32,000 | 36億504万 | -1.43% | - | 0.47 |
08/01 | 429 | 429 | 424 | 425 | -0.93% | 12,500 | 37億979万 | +1.19% | - | 0.49 |