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 | 886 | 886 | 863 | 882 | -0.11% | 121,100 | 263億4902万 | -2.33% | 14.66 | 0.7 |
12/27 | 873 | 885 | 871 | 883 | -0.67% | 133,700 | 263億7890万 | -2.32% | 14.67 | 0.7 |
12/26 | 881 | 891 | 881 | 889 | +1.02% | 259,100 | 265億5814万 | -1.77% | 14.77 | 0.7 |
12/25 | 885 | 885 | 874 | 880 | -0.68% | 215,000 | 262億8927万 | -2.76% | 14.62 | 0.7 |
12/24 | 887 | 893 | 885 | 886 | -0.11% | 114,700 | 264億6852万 | -2.32% | 14.72 | 0.7 |
12/23 | 898 | 899 | 885 | 887 | -1% | 193,300 | 264億9839万 | -2.42% | 14.74 | 0.7 |
12/20 | 895 | 900 | 893 | 896 | -0.22% | 187,200 | 267億6726万 | -1.75% | 14.89 | 0.71 |
12/19 | 893 | 899 | 890 | 898 | +0.22% | 154,100 | 268億2701万 | -1.75% | 14.92 | 0.71 |
12/18 | 910 | 911 | 895 | 896 | -1.21% | 243,400 | 267億6726万 | -2.08% | 14.89 | 0.71 |
12/17 | 916 | 916 | 902 | 907 | -0.55% | 210,600 | 270億9588万 | -1.2% | 15.07 | 0.72 |
12/16 | 917 | 925 | 911 | 912 | -1.08% | 136,700 | 272億4525万 | -0.98% | 15.15 | 0.72 |
12/13 | 924 | 935 | 921 | 922 | +1.43% | 316,300 | 275億4399万 | -0.22% | 15.32 | 0.73 |
12/12 | 913 | 915 | 904 | 909 | +0.44% | 123,500 | 271億5562万 | -1.84% | 15.1 | 0.72 |
12/11 | 913 | 914 | 900 | 905 | -0.98% | 157,200 | 270億3613万 | -2.37% | 15.04 | 0.72 |
12/10 | 920 | 922 | 912 | 914 | -0.44% | 173,400 | 273億499万 | -1.72% | 15.19 | 0.72 |
12/09 | 919 | 923 | 913 | 918 | +0.77% | 133,200 | 274億2449万 | -1.5% | 15.25 | 0.73 |
12/06 | 910 | 918 | 907 | 911 | +0.66% | 182,800 | 272億1537万 | -2.46% | 15.14 | 0.72 |
12/05 | 900 | 912 | 897 | 905 | +0.56% | 170,900 | 270億3613万 | -3.42% | 15.04 | 0.72 |
12/04 | 899 | 903 | 893 | 900 | -1.42% | 247,300 | 268億8676万 | -4.26% | 14.95 | 0.71 |
12/03 | 903 | 916 | 895 | 913 | -0.11% | 237,900 | 272億7512万 | -3.18% | 15.17 | 0.72 |
12/02 | 911 | 924 | 911 | 914 | +0.55% | 103,100 | 273億499万 | -3.28% | 15.19 | 0.72 |
11/29 | 909 | 919 | 904 | 909 | +0.66% | 140,500 | 271億5562万 | -4.01% | 15.1 | 0.72 |
11/28 | 915 | 916 | 902 | 903 | -1.1% | 154,900 | 269億7638万 | -4.85% | 15 | 0.71 |
11/27 | 913 | 922 | 909 | 913 | +0.11% | 164,900 | 272億7512万 | -4% | 15.17 | 0.72 |
11/26 | 925 | 941 | 912 | 912 | -0.33% | 188,500 | 272億4525万 | -4.3% | 15.15 | 0.72 |
11/25 | 912 | 924 | 910 | 915 | +0.99% | 225,900 | 273億3487万 | -4.09% | 15.2 | 0.72 |
11/22 | 906 | 920 | 901 | 906 | +0.33% | 200,400 | 270億6600万 | -5.13% | 15.05 | 0.72 |
11/21 | 910 | 915 | 885 | 903 | -1.1% | 276,200 | 269億7638万 | -5.64% | 15 | 0.71 |
11/20 | 940 | 940 | 913 | 913 | -3.39% | 231,200 | 272億7512万 | -4.7% | 15.17 | 0.72 |
11/19 | 950 | 954 | 941 | 945 | -0.84% | 158,400 | 282億3109万 | -1.25% | 15.7 | 0.75 |
11/18 | 955 | 956 | 930 | 953 | -0.1% | 174,700 | 284億7009万 | -0.21% | 15.84 | 0.75 |
11/15 | 935 | 960 | 930 | 954 | +2.03% | 186,600 | 284億9996万 | +0.1% | 15.85 | 0.75 |
11/14 | 952 | 957 | 933 | 935 | -2.3% | 241,300 | 279億3235万 | -1.68% | 15.54 | 0.74 |
11/13 | 969 | 972 | 937 | 957 | -2.74% | 548,800 | 285億8958万 | +0.84% | 15.9 | 0.76 |
11/12 | 978 | 989 | 971 | 984 | +0.1% | 227,200 | 293億9619万 | +4.13% | 16.35 | 0.78 |
11/11 | 973 | 1,007 | 973 | 983 | +1.55% | 495,600 | 293億6631万 | +4.46% | 16.33 | 0.78 |
11/08 | 955 | 981 | 949 | 968 | +2.43% | 388,700 | 289億1820万 | +3.2% | 16.08 | 0.77 |
11/07 | 977 | 977 | 941 | 945 | -3.08% | 454,900 | 282億3109万 | +0.96% | 15.7 | 0.75 |
11/06 | 935 | 985 | 918 | 975 | +1.04% | 872,700 | 291億2732万 | +4.39% | 16.2 | 0.77 |
11/05 | 972 | 991 | 964 | 965 | +0.42% | 372,800 | 288億2858万 | +3.54% | 16.03 | 0.76 |
11/01 | 967 | 975 | 956 | 961 | -2.63% | 232,300 | 287億908万 | +3.44% | 15.97 | 0.76 |
10/31 | 988 | 988 | 974 | 987 | +1.13% | 249,200 | 294億8581万 | +6.59% | 16.4 | 0.78 |
10/30 | 982 | 984 | 967 | 976 | -0.61% | 208,300 | 291億5719万 | +5.74% | 16.22 | 0.77 |
10/29 | 986 | 994 | 979 | 982 | +0.41% | 186,200 | 293億3644万 | +6.74% | 16.32 | 0.78 |
10/28 | 963 | 978 | 963 | 978 | +2.09% | 229,200 | 292億1694万 | +6.65% | 16.25 | 0.77 |
10/25 | 960 | 963 | 948 | 958 | -0.21% | 115,800 | 286億1946万 | +4.7% | 15.92 | 0.76 |
10/24 | 961 | 966 | 955 | 960 | +0.52% | 192,700 | 286億7921万 | +5.03% | 15.95 | 0.76 |
10/23 | 938 | 956 | 933 | 955 | +0.53% | 238,300 | 285億2984万 | +4.6% | 15.87 | 0.76 |
10/21 | 944 | 955 | 942 | 950 | +0.11% | 151,200 | 283億8047万 | +4.17% | 15.79 | 0.75 |
10/18 | 943 | 955 | 942 | 949 | +1.17% | 189,000 | 283億5059万 | +4.17% | 15.77 | 0.75 |
10/17 | 944 | 946 | 932 | 938 | -0.42% | 181,900 | 280億2197万 | +3.19% | 15.59 | 0.74 |
10/16 | 946 | 957 | 936 | 942 | +1.4% | 332,400 | 281億4147万 | +3.97% | 15.65 | 0.75 |
10/15 | 921 | 938 | 920 | 929 | +3.45% | 342,800 | 277億5311万 | +2.99% | 15.44 | 0.73 |
10/11 | 899 | 902 | 886 | 898 | +0.22% | 215,700 | 268億2701万 | -0.11% | 14.92 | 0.71 |
10/10 | 893 | 898 | 883 | 896 | +0.56% | 169,500 | 267億6726万 | 0% | 14.89 | 0.71 |
10/09 | 889 | 894 | 880 | 891 | -1.33% | 183,600 | 266億1789万 | -0.11% | 14.81 | 0.7 |
10/08 | 894 | 909 | 892 | 903 | +1.8% | 238,100 | 269億7638万 | +1.57% | 15 | 0.71 |
10/07 | 877 | 888 | 871 | 887 | +1.49% | 192,000 | 264億9839万 | +0.23% | 14.74 | 0.7 |
10/04 | 888 | 888 | 870 | 874 | -0.57% | 149,800 | 261億1003万 | -0.79% | 14.52 | 0.69 |
10/03 | 880 | 880 | 872 | 879 | -2.87% | 186,600 | 262億5940万 | +0.11% | 14.61 | 0.7 |
10/02 | 905 | 908 | 897 | 905 | -1.2% | 172,400 | 270億3613万 | +3.43% | 15.04 | 0.72 |
10/01 | 903 | 921 | 897 | 916 | +1.44% | 190,100 | 273億6474万 | +5.41% | 15.22 | 0.72 |
09/30 | 903 | 914 | 897 | 903 | -0.66% | 162,100 | 269億7638万 | +4.39% | 15 | 0.71 |
09/27 | 912 | 916 | 901 | 909 | +0.44% | 156,900 | 271億5562万 | +5.45% | 15.1 | 0.72 |
09/26 | 899 | 929 | 898 | 905 | +2.38% | 245,500 | 270億3613万 | +5.48% | 15.04 | 0.72 |
09/25 | 891 | 891 | 875 | 884 | -1.89% | 207,600 | 264億877万 | +3.39% | 14.69 | 0.7 |
09/24 | 901 | 913 | 892 | 901 | -1.53% | 201,000 | 269億1663万 | +5.75% | 14.97 | 0.71 |
09/20 | 914 | 916 | 899 | 915 | +0.99% | 159,100 | 273億3487万 | +7.9% | 15.2 | 0.72 |
09/19 | 912 | 929 | 906 | 906 | -0.44% | 150,200 | 270億6600万 | +7.47% | 15.05 | 0.72 |
09/18 | 927 | 927 | 905 | 910 | -2.78% | 216,200 | 271億8550万 | +8.33% | 15.12 | 0.72 |
09/17 | 932 | 946 | 924 | 936 | +0.21% | 199,900 | 279億6223万 | +12.1% | 15.55 | 0.74 |
09/13 | 948 | 950 | 932 | 934 | -0.21% | 246,200 | 279億248万 | +12.53% | 15.52 | 0.74 |
09/12 | 940 | 945 | 925 | 936 | +0.86% | 355,800 | 279億6223万 | +13.32% | 15.55 | 0.74 |
09/11 | 906 | 933 | 906 | 928 | +3.57% | 341,800 | 277億2323万 | +13.03% | 15.42 | 0.73 |
09/10 | 871 | 898 | 871 | 896 | +4.55% | 347,700 | 267億6726万 | +9.54% | 14.89 | 0.71 |
09/09 | 852 | 857 | 842 | 857 | +0.12% | 139,400 | 256億217万 | +5.02% | 14.24 | 0.68 |
09/06 | 858 | 862 | 848 | 856 | +1.18% | 213,500 | 255億7229万 | +4.77% | 14.22 | 0.68 |
09/05 | 827 | 851 | 827 | 846 | +3.3% | 209,100 | 252億7355万 | +3.05% | 14.06 | 0.67 |
09/04 | 807 | 820 | 800 | 819 | +1.11% | 182,400 | 244億6695万 | -0.97% | 13.61 | 0.65 |
09/03 | 802 | 814 | 799 | 810 | +0.87% | 163,300 | 241億9808万 | -2.99% | 13.46 | 0.64 |
09/02 | 813 | 815 | 790 | 803 | -2.31% | 311,800 | 239億8896万 | -4.63% | 13.34 | 0.64 |
08/30 | 789 | 826 | 788 | 822 | +5.79% | 357,300 | 245億5657万 | -3.41% | 13.66 | 0.65 |
08/29 | 785 | 789 | 761 | 777 | -1.02% | 505,100 | 232億1223万 | -9.55% | 12.91 | 0.61 |
08/28 | 788 | 799 | 785 | 785 | -2.36% | 189,400 | 234億5123万 | -9.67% | 13.04 | 0.62 |
08/27 | 785 | 809 | 780 | 804 | +3.88% | 291,100 | 240億1883万 | -8.43% | 13.36 | 0.64 |
08/26 | 784 | 785 | 769 | 774 | -4.91% | 435,100 | 231億2261万 | -12.54% | 12.86 | 0.61 |
08/23 | 814 | 819 | 807 | 814 | -0.37% | 182,200 | 243億1758万 | -8.74% | 13.53 | 0.64 |
08/22 | 817 | 827 | 816 | 817 | +0.37% | 147,800 | 244億720万 | -9.02% | 13.58 | 0.65 |
08/21 | 811 | 815 | 806 | 814 | -1.45% | 96,100 | 243億1758万 | -10.06% | 13.53 | 0.64 |
08/20 | 822 | 832 | 822 | 826 | +0.61% | 144,600 | 246億7607万 | -9.53% | 13.73 | 0.65 |
08/19 | 825 | 828 | 818 | 821 | +2.37% | 119,500 | 245億2670万 | -10.66% | 13.64 | 0.65 |
08/16 | 790 | 809 | 788 | 802 | +1.01% | 223,500 | 239億5909万 | -13.48% | 13.33 | 0.63 |
08/15 | 789 | 800 | 783 | 794 | -2.82% | 285,300 | 237億2009万 | -15.08% | 13.19 | 0.63 |
08/14 | 805 | 818 | 799 | 817 | +3.42% | 302,900 | 244億720万 | -13.45% | 13.58 | 0.65 |
08/13 | 798 | 798 | 775 | 790 | -2.71% | 344,500 | 236億60万 | -17.1% | 13.13 | 0.62 |
08/09 | 828 | 829 | 810 | 812 | -0.85% | 226,200 | 242億5783万 | -15.59% | 13.49 | 0.64 |
08/08 | 833 | 833 | 815 | 819 | -1.68% | 286,100 | 244億6695万 | -15.57% | 13.61 | 0.65 |
08/07 | 839 | 845 | 826 | 833 | -1.54% | 309,900 | 248億8519万 | -14.83% | 13.84 | 0.66 |
08/06 | 816 | 853 | 794 | 846 | +0.12% | 542,700 | 252億7355万 | -14.2% | 14.06 | 0.67 |
08/05 | 884 | 886 | 827 | 845 | -4.84% | 517,300 | 252億4368万 | -14.99% | 14.04 | 0.67 |