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 | 1,260 | 1,260 | 1,216 | 1,218 | -3.03% | 26,800 | 629億9156万 | -4.47% | 15.27 | 0.95 |
12/27 | 1,260 | 1,264 | 1,252 | 1,256 | -1.1% | 12,300 | 649億5682万 | -1.72% | 15.75 | 0.98 |
12/26 | 1,257 | 1,273 | 1,249 | 1,270 | +1.84% | 20,600 | 656億8086万 | -0.63% | 15.92 | 0.99 |
12/25 | 1,261 | 1,261 | 1,240 | 1,247 | -0.32% | 20,700 | 644億9136万 | -2.5% | 15.63 | 0.97 |
12/24 | 1,251 | 1,263 | 1,245 | 1,251 | +0.16% | 18,800 | 646億9823万 | -2.27% | 15.68 | 0.97 |
12/23 | 1,248 | 1,256 | 1,240 | 1,249 | +0.73% | 12,400 | 645億9480万 | -2.5% | 15.66 | 0.97 |
12/20 | 1,269 | 1,279 | 1,234 | 1,240 | -2.52% | 44,900 | 641億2934万 | -3.28% | 15.55 | 0.96 |
12/19 | 1,294 | 1,294 | 1,266 | 1,272 | -1.55% | 21,200 | 657億8429万 | -0.93% | 15.95 | 0.99 |
12/18 | 1,330 | 1,330 | 1,280 | 1,292 | -2.86% | 31,700 | 668億1864万 | +0.78% | 16.2 | 1 |
12/17 | 1,330 | 1,335 | 1,307 | 1,330 | +1.14% | 27,200 | 687億8389万 | +3.91% | 16.68 | 1.03 |
12/16 | 1,328 | 1,328 | 1,303 | 1,315 | -0.45% | 20,800 | 680億813万 | +2.98% | 16.49 | 1.02 |
12/13 | 1,329 | 1,330 | 1,314 | 1,321 | +2.56% | 68,400 | 683億1844万 | +3.61% | 16.56 | 1.03 |
12/12 | 1,303 | 1,303 | 1,280 | 1,288 | 0% | 26,700 | 666億1177万 | +1.18% | 16.15 | 1 |
12/11 | 1,269 | 1,298 | 1,267 | 1,288 | +1.5% | 34,600 | 666億1177万 | +1.34% | 16.15 | 1 |
12/10 | 1,250 | 1,278 | 1,250 | 1,269 | +1.6% | 31,000 | 656億2914万 | -0.08% | 15.91 | 0.99 |
12/09 | 1,263 | 1,271 | 1,243 | 1,249 | -0.56% | 16,000 | 645億9480万 | -1.58% | 15.66 | 0.97 |
12/06 | 1,258 | 1,265 | 1,251 | 1,256 | +0.48% | 17,200 | 649億5682万 | -1.02% | 15.75 | 0.98 |
12/05 | 1,268 | 1,269 | 1,248 | 1,250 | -1.03% | 21,300 | 646億4651万 | -1.34% | 15.67 | 0.97 |
12/04 | 1,257 | 1,264 | 1,250 | 1,263 | -0.55% | 20,200 | 653億1884万 | -0.32% | 15.84 | 0.98 |
12/03 | 1,271 | 1,282 | 1,262 | 1,270 | -1.7% | 19,600 | 656億8086万 | +0.32% | 15.92 | 0.99 |
12/02 | 1,294 | 1,295 | 1,283 | 1,292 | +0.39% | 23,300 | 668億1864万 | +2.22% | 16.2 | 1 |
11/29 | 1,280 | 1,294 | 1,280 | 1,287 | +0.55% | 17,900 | 665億6005万 | +2.14% | 16.14 | 1 |
11/28 | 1,291 | 1,293 | 1,265 | 1,280 | -1.08% | 21,300 | 661億9803万 | +1.91% | 16.05 | 0.99 |
11/27 | 1,321 | 1,321 | 1,288 | 1,294 | -2.04% | 29,700 | 669億2207万 | +3.27% | 16.22 | 1.01 |
11/26 | 1,300 | 1,323 | 1,300 | 1,321 | +2.4% | 40,000 | 683億1844万 | +5.76% | 16.56 | 1.03 |
11/25 | 1,287 | 1,293 | 1,279 | 1,290 | +1.57% | 29,300 | 667億1520万 | +3.7% | 16.17 | 1 |
11/22 | 1,291 | 1,293 | 1,266 | 1,270 | -1.93% | 51,000 | 656億8086万 | +2.83% | 15.92 | 0.99 |
11/21 | 1,283 | 1,299 | 1,265 | 1,295 | +1.33% | 28,800 | 669億7379万 | +5.03% | 16.24 | 1.01 |
11/20 | 1,264 | 1,285 | 1,251 | 1,278 | +0.87% | 29,500 | 660億9460万 | +3.99% | 16.02 | 0.99 |
11/19 | 1,264 | 1,282 | 1,264 | 1,267 | -0.47% | 25,000 | 655億2571万 | +3.43% | 15.89 | 0.98 |
11/18 | 1,276 | 1,276 | 1,264 | 1,273 | -0.62% | 33,600 | 658億3601万 | +4.26% | 15.96 | 0.99 |
11/15 | 1,251 | 1,289 | 1,251 | 1,281 | +3.22% | 32,700 | 662億4975万 | +5.26% | 16.06 | 1 |
11/14 | 1,226 | 1,268 | 1,226 | 1,241 | -0.08% | 26,300 | 641億8106万 | +2.22% | 15.56 | 0.96 |
11/13 | 1,263 | 1,263 | 1,236 | 1,242 | -1.04% | 19,300 | 642億3278万 | +2.64% | 15.57 | 0.97 |
11/12 | 1,275 | 1,275 | 1,234 | 1,255 | -0.55% | 28,400 | 649億510万 | +4.15% | 15.73 | 0.98 |
11/11 | 1,262 | 1,279 | 1,250 | 1,262 | +0.08% | 27,200 | 652億6712万 | +5.17% | 15.82 | 0.98 |
11/08 | 1,270 | 1,278 | 1,257 | 1,261 | +1.2% | 40,400 | 652億1540万 | +5.43% | 15.81 | 0.98 |
11/07 | 1,250 | 1,256 | 1,240 | 1,246 | -0.32% | 14,700 | 644億3964万 | +4.53% | 15.62 | 0.97 |
11/06 | 1,276 | 1,276 | 1,240 | 1,250 | -0.16% | 26,200 | 646億4651万 | +5.4% | 15.67 | 0.97 |
11/05 | 1,269 | 1,269 | 1,230 | 1,252 | +0.97% | 35,100 | 647億4995万 | +5.92% | 15.7 | 0.97 |
11/01 | 1,212 | 1,240 | 1,201 | 1,240 | +1.39% | 38,900 | 641億2934万 | +5.17% | 15.55 | 0.96 |
10/31 | 1,245 | 1,245 | 1,211 | 1,223 | -1.53% | 20,400 | 632億5015万 | +3.91% | 15.33 | 0.95 |
10/30 | 1,217 | 1,242 | 1,200 | 1,242 | +0.65% | 89,300 | 642億3278万 | +5.7% | 15.57 | 0.97 |
10/29 | 1,230 | 1,250 | 1,213 | 1,234 | +1.56% | 48,900 | 638億1904万 | +5.2% | 15.47 | 0.96 |
10/28 | 1,209 | 1,217 | 1,201 | 1,215 | +0.5% | 19,400 | 628億3641万 | +3.85% | 15.23 | 0.94 |
10/25 | 1,200 | 1,210 | 1,184 | 1,209 | +2.11% | 32,800 | 625億2611万 | +3.6% | 15.16 | 0.94 |
10/24 | 1,204 | 1,208 | 1,180 | 1,184 | -1.58% | 41,300 | 612億3318万 | +1.63% | 14.84 | 0.92 |
10/23 | 1,197 | 1,206 | 1,172 | 1,203 | +1.69% | 32,600 | 622億1580万 | +3.53% | 15.08 | 0.93 |
10/21 | 1,191 | 1,195 | 1,174 | 1,183 | -1% | 39,700 | 611億8146万 | +2.07% | 14.83 | 0.92 |
10/18 | 1,159 | 1,196 | 1,159 | 1,195 | +11.47% | 112,900 | 618億207万 | +3.28% | 14.98 | 0.93 |
10/17 | 1,210 | 1,210 | 1,072 | 1,072 | -11.4% | 82,400 | 554億4085万 | -6.94% | 13.44 | 0.83 |
10/16 | 1,218 | 1,233 | 1,204 | 1,210 | +0.83% | 53,400 | 625億7783万 | +5.13% | 15.17 | 0.94 |
10/15 | 1,200 | 1,210 | 1,190 | 1,200 | +1.95% | 43,600 | 620億6065万 | +4.8% | 15.05 | 0.93 |
10/11 | 1,189 | 1,189 | 1,169 | 1,177 | +0.26% | 30,000 | 608億7116万 | +3.34% | 14.76 | 0.91 |
10/10 | 1,187 | 1,192 | 1,171 | 1,174 | -0.68% | 34,200 | 607億1601万 | +3.62% | 14.72 | 0.91 |
10/09 | 1,177 | 1,189 | 1,145 | 1,182 | -1.5% | 37,300 | 611億2974万 | +4.79% | 14.82 | 0.92 |
10/08 | 1,145 | 1,204 | 1,145 | 1,200 | +6.19% | 68,100 | 620億6065万 | +6.86% | 15.05 | 0.93 |
10/07 | 1,131 | 1,138 | 1,120 | 1,130 | -0.26% | 26,700 | 584億4045万 | +1.07% | 14.17 | 0.88 |
10/04 | 1,121 | 1,138 | 1,121 | 1,133 | +0.18% | 16,700 | 585億9560万 | +1.61% | 14.21 | 0.88 |
10/03 | 1,130 | 1,137 | 1,122 | 1,131 | -2.84% | 22,200 | 584億9217万 | +1.71% | 14.18 | 0.88 |
10/02 | 1,145 | 1,172 | 1,145 | 1,164 | +1.66% | 24,900 | 601億9883万 | +4.96% | 14.59 | 0.9 |
10/01 | 1,105 | 1,147 | 1,105 | 1,145 | +3.53% | 26,200 | 592億1621万 | +3.71% | 14.36 | 0.89 |
09/30 | 1,120 | 1,127 | 1,099 | 1,106 | -2.64% | 34,500 | 571億9923万 | +0.45% | 13.87 | 0.86 |
09/27 | 1,176 | 1,176 | 1,126 | 1,136 | -3.89% | 42,800 | 587億5075万 | +3.27% | 14.24 | 0.88 |
09/26 | 1,200 | 1,205 | 1,172 | 1,182 | -0.51% | 81,100 | 611億2974万 | +7.75% | 14.82 | 0.92 |
09/25 | 1,183 | 1,197 | 1,180 | 1,188 | +0.42% | 26,300 | 614億4005万 | +8.79% | 14.89 | 0.92 |
09/24 | 1,190 | 1,190 | 1,175 | 1,183 | -0.84% | 30,000 | 611億8146万 | +8.83% | 14.83 | 0.92 |
09/20 | 1,165 | 1,197 | 1,165 | 1,193 | +3.11% | 38,300 | 616億9863万 | +10.36% | 14.96 | 0.93 |
09/19 | 1,150 | 1,164 | 1,138 | 1,157 | +1.4% | 45,000 | 598億3681万 | +7.63% | 14.51 | 0.9 |
09/18 | 1,150 | 1,156 | 1,129 | 1,141 | -0.52% | 26,300 | 590億934万 | +6.54% | 14.31 | 0.89 |
09/17 | 1,147 | 1,154 | 1,131 | 1,147 | +1.59% | 39,400 | 593億1964万 | +7.5% | 14.38 | 0.89 |
09/13 | 1,138 | 1,138 | 1,110 | 1,129 | +0.27% | 74,700 | 583億8873万 | +6.31% | 14.16 | 0.88 |
09/12 | 1,115 | 1,134 | 1,090 | 1,126 | +1.26% | 67,800 | 582億3358万 | +6.53% | 14.12 | 0.87 |
09/11 | 1,088 | 1,112 | 1,079 | 1,112 | +3.73% | 60,600 | 575億954万 | +5.7% | 13.94 | 0.86 |
09/10 | 1,059 | 1,084 | 1,059 | 1,072 | +1.32% | 34,800 | 554億4085万 | +2.39% | 13.44 | 0.83 |
09/09 | 1,049 | 1,058 | 1,042 | 1,058 | +0.57% | 21,100 | 547億1681万 | +1.44% | 13.27 | 0.82 |
09/06 | 1,067 | 1,067 | 1,051 | 1,052 | -1.13% | 7,800 | 544億651万 | +0.96% | 13.19 | 0.82 |
09/05 | 1,036 | 1,065 | 1,036 | 1,064 | +3.2% | 34,500 | 550億2711万 | +2.11% | 13.34 | 0.83 |
09/04 | 1,039 | 1,043 | 1,030 | 1,031 | -1.62% | 17,600 | 533億2044万 | -1.15% | 12.93 | 0.8 |
09/03 | 1,038 | 1,052 | 1,038 | 1,048 | +0.48% | 13,100 | 541億9964万 | +0.29% | 13.14 | 0.81 |
09/02 | 1,055 | 1,056 | 1,043 | 1,043 | -2.25% | 12,900 | 539億4105万 | -0.19% | 13.08 | 0.81 |
08/30 | 1,074 | 1,080 | 1,058 | 1,067 | +0.19% | 50,500 | 551億8226万 | +2.01% | 13.38 | 0.83 |
08/29 | 1,052 | 1,071 | 1,041 | 1,065 | +1.24% | 26,800 | 550億7883万 | +1.91% | 13.35 | 0.83 |
08/28 | 1,061 | 1,061 | 1,044 | 1,052 | -0.19% | 21,400 | 544億651万 | +0.86% | 13.19 | 0.82 |
08/27 | 1,061 | 1,071 | 1,054 | 1,054 | +0.96% | 12,500 | 545億994万 | +1.25% | 13.21 | 0.82 |
08/26 | 1,051 | 1,058 | 1,040 | 1,044 | -3.6% | 38,900 | 539億9277万 | +0.48% | 13.09 | 0.81 |
08/23 | 1,076 | 1,085 | 1,072 | 1,083 | +1.31% | 24,300 | 560億974万 | +4.44% | 13.58 | 0.84 |
08/22 | 1,071 | 1,078 | 1,059 | 1,069 | +1.23% | 37,200 | 552億8570万 | +3.38% | 13.4 | 0.83 |
08/21 | 1,047 | 1,061 | 1,043 | 1,056 | -1.58% | 23,800 | 546億1337万 | +2.33% | 13.24 | 0.82 |
08/20 | 1,052 | 1,076 | 1,052 | 1,073 | +2.58% | 34,500 | 554億9257万 | +3.97% | 13.45 | 0.83 |
08/19 | 1,052 | 1,064 | 1,046 | 1,046 | +1.16% | 30,000 | 540億9620万 | +1.36% | 13.11 | 0.81 |
08/16 | 1,042 | 1,042 | 1,028 | 1,034 | -0.86% | 20,700 | 534億7560万 | +0.1% | 12.96 | 0.8 |
08/15 | 1,034 | 1,043 | 1,030 | 1,043 | -2.16% | 26,400 | 539億4105万 | +0.87% | 13.08 | 0.81 |
08/14 | 1,054 | 1,066 | 1,043 | 1,066 | +3.6% | 37,700 | 551億3055万 | +3% | 13.37 | 0.83 |
08/13 | 1,030 | 1,035 | 1,019 | 1,029 | -0.19% | 62,900 | 532億1701万 | -0.58% | 12.9 | 0.8 |
08/09 | 1,040 | 1,048 | 1,029 | 1,031 | +2.08% | 41,000 | 533億2044万 | -0.67% | 12.93 | 0.8 |
08/08 | 981 | 1,013 | 981 | 1,010 | +2.02% | 26,000 | 522億3438万 | -2.98% | 12.66 | 0.78 |
08/07 | 972 | 990 | 971 | 990 | +0.71% | 49,100 | 512億4万 | -5.17% | 12.41 | 0.77 |
08/06 | 950 | 984 | 950 | 983 | -0.91% | 48,800 | 508億3802万 | -6.38% | 12.32 | 0.76 |
08/05 | 1,001 | 1,001 | 975 | 992 | -2.17% | 48,500 | 513億347万 | -6.06% | 12.44 | 0.77 |