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 | 3,000 | 3,005 | 2,952 | 2,968 | -1.72% | 486,300 | 3972億8728万 | -1.92% | 32.13 | 1.34 |
| 12/27 | 3,050 | 3,055 | 3,015 | 3,020 | -0.33% | 335,700 | 4042億4784万 | -0.26% | 32.7 | 1.36 |
| 12/26 | 3,025 | 3,045 | 3,015 | 3,030 | +0.17% | 351,200 | 4055億8641万 | +0.13% | 32.81 | 1.37 |
| 12/25 | 3,010 | 3,035 | 3,005 | 3,025 | -0.49% | 334,600 | 4049億1713万 | +0.17% | 32.75 | 1.37 |
| 12/24 | 3,025 | 3,065 | 3,025 | 3,040 | +1.33% | 485,500 | 4069億2498万 | +0.76% | 32.91 | 1.37 |
| 12/23 | 3,020 | 3,035 | 2,973 | 3,000 | +0.4% | 576,300 | 4015億7070万 | -0.5% | 32.48 | 1.36 |
| 12/20 | 2,995 | 3,030 | 2,965 | 2,988 | +0.91% | 1,070,800 | 3999億6442万 | -0.93% | 32.35 | 1.35 |
| 12/19 | 2,930 | 2,970 | 2,883 | 2,961 | +0.85% | 1,185,700 | 3963億5028万 | -1.92% | 32.06 | 1.34 |
| 12/18 | 3,080 | 3,080 | 2,931 | 2,936 | -4.68% | 1,232,100 | 3930億386万 | -2.81% | 31.79 | 1.33 |
| 12/17 | 3,115 | 3,115 | 3,070 | 3,080 | -0.16% | 462,600 | 4122億7926万 | +1.62% | 33.35 | 1.39 |
| 12/16 | 3,070 | 3,095 | 3,045 | 3,085 | 0% | 724,100 | 4129億4854万 | +1.65% | 33.4 | 1.39 |
| 12/13 | 3,115 | 3,200 | 3,075 | 3,085 | +4.51% | 1,467,200 | 4129億4854万 | +1.55% | 33.4 | 1.39 |
| 12/12 | 2,958 | 2,981 | 2,941 | 2,952 | +0.07% | 592,300 | 3951億4557万 | -2.96% | 31.96 | 1.33 |
| 12/11 | 2,997 | 2,999 | 2,940 | 2,950 | -1.67% | 663,200 | 3948億7786万 | -3.31% | 31.94 | 1.33 |
| 12/10 | 3,005 | 3,010 | 2,974 | 3,000 | -1.32% | 665,400 | 4015億7070万 | -1.96% | 32.48 | 1.36 |
| 12/09 | 3,050 | 3,050 | 3,000 | 3,040 | +1.84% | 509,300 | 4069億2498万 | -0.91% | 32.91 | 1.37 |
| 12/06 | 3,000 | 3,045 | 2,974 | 2,985 | -0.5% | 566,200 | 3995億6285万 | -2.8% | 32.32 | 1.35 |
| 12/05 | 3,010 | 3,030 | 3,000 | 3,000 | +0.81% | 356,500 | 4015億7070万 | -2.53% | 32.48 | 1.36 |
| 12/04 | 3,025 | 3,025 | 2,970 | 2,976 | -2.9% | 1,025,900 | 3983億5814万 | -3.56% | 32.22 | 1.34 |
| 12/03 | 3,050 | 3,070 | 3,020 | 3,065 | -1.76% | 654,900 | 4102億7140万 | -1.07% | 33.18 | 1.38 |
| 12/02 | 3,095 | 3,140 | 3,085 | 3,120 | +1.46% | 353,600 | 4176億3353万 | +0.61% | 33.78 | 1.41 |
| 11/29 | 3,080 | 3,100 | 3,065 | 3,075 | -0.49% | 650,600 | 4116億997万 | -0.74% | 33.29 | 1.39 |
| 11/28 | 3,105 | 3,135 | 3,070 | 3,090 | -0.8% | 471,500 | 4136億1783万 | -0.16% | 33.46 | 1.4 |
| 11/27 | 3,085 | 3,125 | 3,060 | 3,115 | +1.63% | 703,000 | 4169億6425万 | +0.84% | 33.73 | 1.41 |
| 11/26 | 3,060 | 3,110 | 3,060 | 3,065 | +1.49% | 1,038,600 | 4102億7140万 | -0.45% | 33.18 | 1.38 |
| 11/25 | 2,960 | 3,020 | 2,939 | 3,020 | +1.55% | 1,148,100 | 4042億4784万 | -1.69% | 32.7 | 1.36 |
| 11/22 | 2,905 | 3,020 | 2,901 | 2,974 | +3.12% | 1,391,200 | 3980億9042万 | -3.03% | 32.2 | 1.34 |
| 11/21 | 2,921 | 2,943 | 2,860 | 2,884 | -1.67% | 1,296,500 | 3860億4330万 | -5.87% | 31.22 | 1.3 |
| 11/20 | 2,958 | 2,988 | 2,919 | 2,933 | -1.87% | 975,000 | 3926億229万 | -4.21% | 31.76 | 1.33 |
| 11/19 | 3,000 | 3,020 | 2,972 | 2,989 | -1.68% | 893,200 | 4000億9828万 | -2.19% | 32.36 | 1.35 |
| 11/18 | 3,055 | 3,075 | 3,020 | 3,040 | -0.33% | 725,700 | 4069億2498万 | -0.2% | 32.91 | 1.37 |
| 11/15 | 2,980 | 3,070 | 2,978 | 3,050 | +1.33% | 908,300 | 4082億6355万 | +0.53% | 33.02 | 1.38 |
| 11/14 | 3,000 | 3,130 | 2,980 | 3,010 | -5.64% | 1,626,400 | 4029億927万 | -0.46% | 32.59 | 1.36 |
| 11/13 | 3,170 | 3,205 | 3,145 | 3,190 | +0.63% | 529,400 | 4270億352万 | +5.87% | 34.54 | 1.44 |
| 11/12 | 3,160 | 3,195 | 3,140 | 3,170 | -0.16% | 605,400 | 4243億2638万 | +5.81% | 34.32 | 1.43 |
| 11/11 | 3,180 | 3,215 | 3,170 | 3,175 | -0.16% | 396,200 | 4249億9566万 | +6.51% | 34.38 | 1.43 |
| 11/08 | 3,220 | 3,225 | 3,165 | 3,180 | +0.16% | 732,200 | 4256億6495万 | +7.22% | 34.43 | 1.44 |
| 11/07 | 3,145 | 3,180 | 3,110 | 3,175 | +0.16% | 705,000 | 4249億9566万 | +7.41% | 34.38 | 1.43 |
| 11/06 | 3,235 | 3,255 | 3,155 | 3,170 | -0.94% | 488,500 | 4243億2638万 | +7.71% | 34.32 | 1.43 |
| 11/05 | 3,200 | 3,240 | 3,195 | 3,200 | +2.07% | 720,600 | 4283億4208万 | +9.18% | 34.65 | 1.45 |
| 11/01 | 3,090 | 3,145 | 3,060 | 3,135 | -0.63% | 553,200 | 4196億4139万 | +7.51% | 33.94 | 1.42 |
| 10/31 | 3,175 | 3,215 | 3,120 | 3,155 | -1.41% | 715,000 | 4223億1852万 | +8.72% | 34.16 | 1.43 |
| 10/30 | 3,300 | 3,305 | 3,170 | 3,200 | -1.84% | 894,200 | 4283億4208万 | +10.73% | 34.65 | 1.45 |
| 10/29 | 3,195 | 3,270 | 3,190 | 3,260 | +3.33% | 1,148,700 | 4363億7350万 | +13.43% | 35.3 | 1.47 |
| 10/28 | 3,100 | 3,175 | 3,085 | 3,155 | +3.44% | 976,100 | 4223億1852万 | +10.35% | 34.16 | 1.43 |
| 10/25 | 3,025 | 3,055 | 3,005 | 3,050 | +2.01% | 748,200 | 4082億6355万 | +7.06% | 33.02 | 1.38 |
| 10/24 | 2,959 | 3,010 | 2,958 | 2,990 | +2.01% | 917,200 | 4002億3213万 | +5.21% | 32.37 | 1.35 |
| 10/23 | 2,880 | 2,931 | 2,841 | 2,931 | +1.91% | 1,061,400 | 3923億3458万 | +3.31% | 31.73 | 1.32 |
| 10/21 | 2,903 | 2,911 | 2,876 | 2,876 | -0.59% | 721,000 | 3849億7245万 | +1.41% | 31.14 | 1.3 |
| 10/18 | 2,895 | 2,934 | 2,876 | 2,893 | -0.03% | 1,034,200 | 3872億4802万 | +2.05% | 31.32 | 1.31 |
| 10/17 | 2,894 | 2,909 | 2,871 | 2,894 | -0.07% | 535,200 | 3873億8187万 | +2.23% | 31.33 | 1.31 |
| 10/16 | 2,900 | 2,966 | 2,869 | 2,896 | +1.86% | 1,192,800 | 3876億4959万 | +2.55% | 31.35 | 1.31 |
| 10/15 | 2,828 | 2,869 | 2,816 | 2,843 | +2.93% | 1,078,100 | 3805億5517万 | +1.03% | 30.78 | 1.28 |
| 10/11 | 2,768 | 2,784 | 2,744 | 2,762 | +0.25% | 795,400 | 3697億1276万 | -1.5% | 29.9 | 1.25 |
| 10/10 | 2,725 | 2,771 | 2,701 | 2,755 | +0.92% | 756,700 | 3687億7576万 | -1.33% | 29.83 | 1.24 |
| 10/09 | 2,747 | 2,747 | 2,716 | 2,730 | -2.4% | 814,600 | 3654億2934万 | -1.83% | 29.56 | 1.23 |
| 10/08 | 2,770 | 2,804 | 2,763 | 2,797 | +1.82% | 773,900 | 3743億9775万 | +1.01% | 30.28 | 1.26 |
| 10/07 | 2,773 | 2,774 | 2,693 | 2,747 | -0.83% | 1,106,000 | 3677億491万 | -0.33% | 29.74 | 1.24 |
| 10/04 | 2,782 | 2,812 | 2,766 | 2,770 | -0.97% | 865,800 | 3707億8362万 | +1.09% | 29.99 | 1.25 |
| 10/03 | 2,724 | 2,797 | 2,705 | 2,797 | +0.21% | 1,138,900 | 3743億9775万 | +2.68% | 30.28 | 1.26 |
| 10/02 | 2,846 | 2,849 | 2,765 | 2,791 | -4.87% | 1,239,400 | 3735億9461万 | +3.03% | 30.22 | 1.26 |
| 10/01 | 2,856 | 2,934 | 2,851 | 2,934 | +3.57% | 860,200 | 3927億3615万 | +8.99% | 31.77 | 1.33 |
| 09/30 | 2,844 | 2,875 | 2,810 | 2,833 | -1.25% | 1,056,000 | 3792億1660万 | +5.95% | 30.67 | 1.28 |
| 09/27 | 2,874 | 2,883 | 2,819 | 2,869 | +1.16% | 1,179,800 | 3840億3545万 | +7.86% | 31.06 | 1.3 |
| 09/26 | 2,875 | 2,919 | 2,830 | 2,836 | +1.39% | 985,700 | 3796億1817万 | +7.34% | 30.7 | 1.28 |
| 09/25 | 2,826 | 2,826 | 2,770 | 2,797 | -2.03% | 865,100 | 3743億9775万 | +6.47% | 30.28 | 1.26 |
| 09/24 | 2,806 | 2,875 | 2,803 | 2,855 | +2.26% | 861,500 | 3821億6145万 | +9.3% | 30.91 | 1.29 |
| 09/20 | 2,833 | 2,860 | 2,788 | 2,792 | -2.72% | 1,552,200 | 3737億2847万 | +7.63% | 30.23 | 1.26 |
| 09/19 | 2,899 | 2,928 | 2,867 | 2,870 | -1.27% | 891,100 | 3841億6931万 | +11.28% | 31.07 | 1.3 |
| 09/18 | 2,982 | 3,000 | 2,894 | 2,907 | +0.8% | 1,401,400 | 3891億2201万 | +13.42% | 31.47 | 1.31 |
| 09/17 | 2,839 | 2,904 | 2,825 | 2,884 | +0.28% | 954,000 | 3860億4330万 | +13.59% | 31.22 | 1.3 |
| 09/13 | 2,900 | 2,900 | 2,844 | 2,876 | -1.07% | 1,445,000 | 3849億7245万 | +14.31% | 31.14 | 1.3 |
| 09/12 | 2,928 | 2,935 | 2,864 | 2,907 | +2.79% | 1,600,000 | 3891億2201万 | +16.47% | 31.47 | 1.31 |
| 09/11 | 2,835 | 2,855 | 2,794 | 2,828 | +1% | 1,222,000 | 3785億4732万 | +14.12% | 30.62 | 1.28 |
| 09/10 | 2,753 | 2,800 | 2,753 | 2,800 | +3.24% | 1,387,800 | 3747億9932万 | +13.59% | 30.32 | 1.27 |
| 09/09 | 2,670 | 2,730 | 2,669 | 2,712 | +2.3% | 1,220,900 | 3630億1992万 | +10.56% | 29.36 | 1.23 |
| 09/06 | 2,652 | 2,674 | 2,634 | 2,651 | +2.43% | 1,121,100 | 3548億5464万 | +8.2% | 28.7 | 1.2 |
| 09/05 | 2,520 | 2,617 | 2,519 | 2,588 | +4.65% | 1,330,100 | 3464億2166万 | +5.46% | 28.02 | 1.17 |
| 09/04 | 2,454 | 2,475 | 2,428 | 2,473 | +0.16% | 517,900 | 3310億2812万 | +0.45% | 26.77 | 1.12 |
| 09/03 | 2,447 | 2,479 | 2,443 | 2,469 | +0.86% | 387,800 | 3304億9269万 | -0.28% | 26.73 | 1.12 |
| 09/02 | 2,485 | 2,495 | 2,427 | 2,448 | -0.81% | 585,900 | 3276億8169万 | -1.61% | 26.5 | 1.11 |
| 08/30 | 2,405 | 2,475 | 2,405 | 2,468 | +4.8% | 1,254,200 | 3303億5883万 | -1.44% | 26.72 | 1.12 |
| 08/29 | 2,359 | 2,374 | 2,337 | 2,355 | -0.04% | 668,900 | 3152億3300万 | -6.58% | 25.5 | 1.06 |
| 08/28 | 2,380 | 2,388 | 2,356 | 2,356 | -2.4% | 872,600 | 3153億6686万 | -7.32% | 25.51 | 1.06 |
| 08/27 | 2,403 | 2,447 | 2,403 | 2,414 | +1.3% | 601,800 | 3231億3056万 | -5.67% | 26.14 | 1.09 |
| 08/26 | 2,354 | 2,402 | 2,352 | 2,383 | -4.07% | 1,243,900 | 3189億8099万 | -7.24% | 25.8 | 1.08 |
| 08/23 | 2,470 | 2,497 | 2,466 | 2,484 | +0.73% | 980,800 | 3325億54万 | -3.65% | 26.89 | 1.12 |
| 08/22 | 2,456 | 2,488 | 2,450 | 2,466 | +0.94% | 947,400 | 3300億9112万 | -4.42% | 26.7 | 1.11 |
| 08/21 | 2,405 | 2,449 | 2,381 | 2,443 | -0.33% | 1,091,800 | 3270億1241万 | -5.49% | 26.45 | 1.1 |
| 08/20 | 2,429 | 2,463 | 2,420 | 2,451 | +1.49% | 1,109,800 | 3280億8326万 | -5.37% | 26.54 | 1.11 |
| 08/19 | 2,450 | 2,465 | 2,415 | 2,415 | 0% | 1,110,500 | 3232億6442万 | -6.9% | 26.15 | 1.09 |
| 08/16 | 2,410 | 2,439 | 2,397 | 2,415 | -0.33% | 1,058,900 | 3232億6442万 | -7.15% | 26.15 | 1.09 |
| 08/15 | 2,348 | 2,428 | 2,338 | 2,423 | -1.02% | 1,320,800 | 3243億3527万 | -7.09% | 26.23 | 1.09 |
| 08/14 | 2,371 | 2,451 | 2,371 | 2,448 | +5.97% | 2,503,600 | 3276億8169万 | -6.42% | 26.5 | 1.11 |
| 08/13 | 2,266 | 2,314 | 2,241 | 2,310 | -0.52% | 1,932,900 | 3092億944万 | -12.03% | 25.01 | 1.04 |
| 08/09 | 2,395 | 2,400 | 2,307 | 2,322 | -2.52% | 1,706,200 | 3108億1572万 | -12.11% | 25.14 | 1.05 |
| 08/08 | 2,420 | 2,490 | 2,373 | 2,382 | -3.09% | 2,182,400 | 3188億4714万 | -10.25% | 25.79 | 1.08 |
| 08/07 | 2,490 | 2,523 | 2,449 | 2,458 | -1.64% | 1,073,200 | 3290億2026万 | -7.7% | 26.61 | 1.11 |
| 08/06 | 2,399 | 2,507 | 2,375 | 2,499 | -0.16% | 1,400,100 | 3345億840万 | -6.47% | 27.06 | 1.13 |
| 08/05 | 2,578 | 2,596 | 2,499 | 2,503 | -4.57% | 1,603,200 | 3350億4382万 | -6.64% | 27.1 | 1.13 |
