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 | 1,127 | 1,135 | 1,118 | 1,125 | -1.14% | 16,400 | 112億6090万 | -3.27% | 11.68 | 1.06 |
| 12/27 | 1,150 | 1,150 | 1,100 | 1,138 | -5.01% | 79,200 | 113億9103万 | -2.15% | 11.81 | 1.08 |
| 12/26 | 1,190 | 1,198 | 1,185 | 1,198 | +0.59% | 61,000 | 119億9161万 | +3.1% | 12.43 | 1.13 |
| 12/25 | 1,198 | 1,204 | 1,182 | 1,191 | -0.08% | 23,800 | 119億2154万 | +2.85% | 12.36 | 1.13 |
| 12/24 | 1,176 | 1,196 | 1,175 | 1,192 | +1.19% | 22,800 | 119億3155万 | +3.29% | 12.37 | 1.13 |
| 12/23 | 1,175 | 1,181 | 1,174 | 1,178 | +0.26% | 13,800 | 117億6079万 | +2.35% | 12.2 | 1.11 |
| 12/20 | 1,171 | 1,176 | 1,166 | 1,175 | +0.43% | 10,400 | 117億3084万 | +2.44% | 12.16 | 1.11 |
| 12/19 | 1,170 | 1,179 | 1,164 | 1,170 | -0.68% | 12,000 | 116億8092万 | +2.27% | 12.11 | 1.1 |
| 12/18 | 1,191 | 1,191 | 1,170 | 1,178 | -0.25% | 15,000 | 117億6079万 | +3.24% | 12.2 | 1.11 |
| 12/17 | 1,177 | 1,181 | 1,172 | 1,181 | +1.81% | 11,600 | 117億9074万 | +3.87% | 12.23 | 1.11 |
| 12/16 | 1,159 | 1,165 | 1,150 | 1,160 | +0.09% | 15,700 | 115億8108万 | +2.47% | 12.01 | 1.09 |
| 12/13 | 1,172 | 1,182 | 1,154 | 1,159 | -0.09% | 23,500 | 115億7110万 | +2.93% | 12 | 1.09 |
| 12/12 | 1,180 | 1,180 | 1,080 | 1,160 | -1.44% | 38,500 | 115億8108万 | +3.57% | 12.01 | 1.09 |
| 12/11 | 1,186 | 1,190 | 1,176 | 1,177 | -1.01% | 14,500 | 117億5081万 | +5.56% | 12.18 | 1.11 |
| 12/10 | 1,190 | 1,195 | 1,188 | 1,189 | +0.17% | 10,700 | 118億7061万 | +7.31% | 12.31 | 1.12 |
| 12/09 | 1,182 | 1,187 | 1,175 | 1,187 | +0.59% | 12,100 | 118億5064万 | +7.91% | 12.29 | 1.12 |
| 12/06 | 1,167 | 1,180 | 1,165 | 1,180 | +0.43% | 12,900 | 117億8076万 | +7.96% | 12.22 | 1.11 |
| 12/05 | 1,158 | 1,176 | 1,155 | 1,175 | +1.56% | 19,100 | 117億3084万 | +8.2% | 12.16 | 1.11 |
| 12/04 | 1,138 | 1,157 | 1,131 | 1,157 | +1.58% | 12,800 | 115億5113万 | +7.23% | 11.98 | 1.09 |
| 12/03 | 1,130 | 1,144 | 1,130 | 1,139 | -0.61% | 7,800 | 113億7143万 | +6.15% | 11.79 | 1.07 |
| 12/02 | 1,143 | 1,154 | 1,143 | 1,146 | +0.97% | 17,300 | 114億4131万 | +7.4% | 11.86 | 1.08 |
| 11/29 | 1,148 | 1,156 | 1,133 | 1,135 | -1.56% | 20,700 | 113億3149万 | +7.08% | 11.75 | 1.07 |
| 11/28 | 1,123 | 1,153 | 1,123 | 1,153 | +2.85% | 24,200 | 115億1120万 | +9.39% | 11.94 | 1.09 |
| 11/27 | 1,124 | 1,124 | 1,113 | 1,121 | -0.09% | 10,000 | 111億9172万 | +7.17% | 11.61 | 1.06 |
| 11/26 | 1,118 | 1,124 | 1,112 | 1,122 | +0.36% | 17,700 | 112億170万 | +7.99% | 11.62 | 1.06 |
| 11/25 | 1,110 | 1,122 | 1,109 | 1,118 | +0.72% | 16,400 | 111億6177万 | +8.33% | 11.57 | 1.05 |
| 11/22 | 1,110 | 1,110 | 1,098 | 1,110 | +0.91% | 16,600 | 110億8190万 | +8.19% | 11.49 | 1.05 |
| 11/21 | 1,103 | 1,105 | 1,096 | 1,100 | +0.27% | 8,300 | 109億5181万 | +7.84% | 11.36 | 1.03 |
| 11/20 | 1,100 | 1,101 | 1,096 | 1,097 | -0.27% | 9,300 | 109億2194万 | +8.19% | 11.33 | 1.03 |
| 11/19 | 1,100 | 1,101 | 1,095 | 1,100 | +0.46% | 6,500 | 109億5181万 | +9.13% | 11.36 | 1.03 |
| 11/18 | 1,100 | 1,103 | 1,095 | 1,095 | -0.18% | 9,700 | 109億203万 | +9.39% | 11.3 | 1.03 |
| 11/15 | 1,078 | 1,121 | 1,078 | 1,097 | +1.76% | 28,400 | 109億2194万 | +10.25% | 11.33 | 1.03 |
| 11/14 | 1,101 | 1,111 | 1,078 | 1,078 | -1.73% | 19,500 | 107億3278万 | +8.89% | 11.13 | 1.01 |
| 11/13 | 1,100 | 1,128 | 1,083 | 1,097 | +5.68% | 60,900 | 109億2194万 | +11.37% | 11.33 | 1.03 |
| 11/12 | 1,014 | 1,048 | 1,012 | 1,038 | +1.17% | 10,800 | 103億3453万 | +6.03% | 10.72 | 0.98 |
| 11/11 | 1,018 | 1,027 | 1,015 | 1,026 | +1.18% | 7,000 | 102億1505万 | +5.12% | 10.59 | 0.96 |
| 11/08 | 1,013 | 1,016 | 1,011 | 1,014 | 0% | 6,300 | 100億9558万 | +4.21% | 10.47 | 0.95 |
| 11/07 | 1,009 | 1,018 | 1,006 | 1,014 | +1.1% | 5,600 | 100億9558万 | +4.43% | 10.47 | 0.95 |
| 11/06 | 1,008 | 1,008 | 1,002 | 1,003 | -0.4% | 2,500 | 99億8606万 | +3.62% | 10.35 | 0.94 |
| 11/05 | 1,007 | 1,007 | 1,000 | 1,007 | +0.5% | 4,300 | 100億2589万 | +4.24% | 10.4 | 0.95 |
| 11/01 | 997 | 1,004 | 997 | 1,002 | +0.4% | 5,900 | 99億7610万 | +4.05% | 10.34 | 0.94 |
| 10/31 | 1,008 | 1,009 | 997 | 998 | -0.89% | 9,800 | 99億3628万 | +4.07% | 10.3 | 0.94 |
| 10/30 | 995 | 1,007 | 992 | 1,007 | +0.8% | 10,800 | 100億2589万 | +5.33% | 10.4 | 0.95 |
| 10/29 | 991 | 999 | 990 | 999 | +1.01% | 6,400 | 99億4624万 | +4.94% | 10.31 | 0.94 |
| 10/28 | 981 | 989 | 981 | 989 | +0.51% | 12,600 | 98億4667万 | +4.21% | 10.21 | 0.93 |
| 10/25 | 977 | 985 | 970 | 984 | +1.44% | 8,800 | 97億9689万 | +4.13% | 10.16 | 0.93 |
| 10/24 | 966 | 975 | 966 | 970 | +1.36% | 13,800 | 96億5751万 | +2.86% | 10.01 | 0.91 |
| 10/23 | 957 | 962 | 956 | 957 | +0.21% | 6,500 | 95億2808万 | +1.81% | 9.88 | 0.9 |
| 10/21 | 946 | 957 | 946 | 955 | +0.53% | 6,000 | 94億7235万 | +1.81% | 9.82 | 0.89 |
| 10/18 | 953 | 956 | 946 | 950 | -0.31% | 10,600 | 94億2276万 | +1.5% | 9.77 | 0.89 |
| 10/17 | 949 | 956 | 949 | 953 | -0.52% | 7,000 | 94億5251万 | +2.03% | 9.8 | 0.89 |
| 10/16 | 958 | 958 | 952 | 958 | +0.84% | 3,300 | 95億211万 | +2.79% | 9.85 | 0.9 |
| 10/15 | 949 | 964 | 946 | 950 | +0.32% | 7,600 | 94億2276万 | +2.26% | 9.77 | 0.89 |
| 10/11 | 950 | 954 | 944 | 947 | 0% | 6,700 | 93億9300万 | +2.16% | 9.74 | 0.89 |
| 10/10 | 951 | 951 | 944 | 947 | +0.11% | 4,300 | 93億9300万 | +2.38% | 9.74 | 0.89 |
| 10/09 | 954 | 955 | 946 | 946 | -1.05% | 6,900 | 93億8308万 | +2.6% | 9.73 | 0.89 |
| 10/08 | 954 | 958 | 950 | 956 | +0.21% | 4,400 | 94億8227万 | +3.91% | 9.83 | 0.9 |
| 10/07 | 954 | 959 | 950 | 954 | +0.32% | 4,700 | 94億6243万 | +3.92% | 9.81 | 0.89 |
| 10/04 | 956 | 958 | 950 | 951 | 0% | 2,000 | 94億3268万 | +3.82% | 9.78 | 0.89 |
| 10/03 | 952 | 953 | 942 | 951 | -0.52% | 4,800 | 94億3268万 | +4.16% | 9.78 | 0.89 |
| 10/02 | 954 | 964 | 954 | 956 | -0.31% | 15,700 | 94億8227万 | +4.94% | 9.83 | 0.9 |
| 10/01 | 955 | 959 | 950 | 959 | +0.42% | 8,200 | 95億1203万 | +5.62% | 9.86 | 0.9 |
| 09/30 | 946 | 955 | 942 | 955 | +1.06% | 8,200 | 94億7235万 | +5.41% | 9.82 | 0.89 |
| 09/27 | 931 | 945 | 931 | 945 | +1.94% | 14,200 | 93億7316万 | +4.42% | 9.72 | 0.89 |
| 09/26 | 922 | 928 | 912 | 927 | +0.54% | 9,200 | 91億9463万 | +2.66% | 9.53 | 0.87 |
| 09/25 | 925 | 927 | 911 | 922 | +0.22% | 11,400 | 91億4503万 | +2.1% | 9.48 | 0.86 |
| 09/24 | 915 | 927 | 912 | 920 | +1.1% | 11,800 | 91億2520万 | +1.88% | 9.46 | 0.86 |
| 09/20 | 909 | 910 | 903 | 910 | +0.11% | 6,200 | 89億8278万 | +0.89% | 9.31 | 0.85 |
| 09/19 | 908 | 915 | 903 | 909 | +0.44% | 8,000 | 89億7291万 | +0.78% | 9.3 | 0.85 |
| 09/18 | 915 | 915 | 900 | 905 | -0.55% | 15,800 | 89億3343万 | +0.22% | 9.26 | 0.84 |
| 09/17 | 904 | 912 | 904 | 910 | +0.89% | 5,200 | 89億8278万 | +0.66% | 9.31 | 0.85 |
| 09/13 | 910 | 910 | 902 | 902 | -0.66% | 12,100 | 89億381万 | -0.22% | 9.23 | 0.84 |
| 09/12 | 900 | 909 | 900 | 908 | +0.89% | 9,200 | 89億6304万 | +0.33% | 9.29 | 0.85 |
| 09/11 | 895 | 903 | 895 | 900 | -0.22% | 10,700 | 88億8407万 | -0.77% | 9.21 | 0.84 |
| 09/10 | 901 | 902 | 895 | 902 | +0.11% | 8,700 | 89億381万 | -0.66% | 9.23 | 0.84 |
| 09/09 | 896 | 901 | 893 | 901 | +1.24% | 2,800 | 88億9394万 | -0.88% | 9.22 | 0.84 |
| 09/06 | 906 | 906 | 885 | 890 | -1.22% | 6,300 | 87億8536万 | -2.2% | 9.11 | 0.83 |
| 09/05 | 890 | 901 | 889 | 901 | +1.24% | 12,300 | 88億9394万 | -1.21% | 9.22 | 0.84 |
| 09/04 | 891 | 895 | 890 | 890 | 0% | 1,600 | 87億8536万 | -2.52% | 9.11 | 0.83 |
| 09/03 | 897 | 905 | 889 | 890 | -0.22% | 14,300 | 87億8536万 | -2.94% | 9.11 | 0.83 |
| 09/02 | 900 | 900 | 892 | 892 | -1% | 5,100 | 88億510万 | -3.04% | 9.13 | 0.83 |
| 08/30 | 895 | 902 | 894 | 901 | +0.78% | 2,900 | 88億9394万 | -2.38% | 9.22 | 0.84 |
| 08/29 | 893 | 895 | 893 | 894 | +0.11% | 2,000 | 88億2485万 | -3.46% | 9.15 | 0.83 |
| 08/28 | 895 | 895 | 893 | 893 | -0.22% | 1,500 | 88億1497万 | -3.77% | 9.14 | 0.83 |
| 08/27 | 892 | 907 | 890 | 895 | +0.56% | 2,000 | 88億3472万 | -3.76% | 9.16 | 0.83 |
| 08/26 | 906 | 906 | 890 | 890 | -2.2% | 6,200 | 87億8536万 | -4.61% | 9.11 | 0.83 |
| 08/23 | 923 | 923 | 907 | 910 | +0.22% | 5,500 | 89億8278万 | -2.67% | 9.31 | 0.85 |
| 08/22 | 909 | 917 | 907 | 908 | +0.11% | 3,600 | 89億6304万 | -2.99% | 9.29 | 0.85 |
| 08/21 | 913 | 914 | 905 | 907 | -1.31% | 6,600 | 89億5317万 | -3.3% | 9.28 | 0.85 |
| 08/20 | 920 | 927 | 917 | 919 | +0.33% | 15,100 | 90億7163万 | -2.23% | 9.41 | 0.86 |
| 08/19 | 912 | 919 | 912 | 916 | +0.44% | 2,100 | 90億4201万 | -2.76% | 9.38 | 0.85 |
| 08/16 | 909 | 921 | 908 | 912 | 0% | 1,700 | 90億253万 | -3.39% | 9.34 | 0.85 |
| 08/15 | 902 | 918 | 902 | 912 | -1.3% | 3,700 | 90億253万 | -3.59% | 9.34 | 0.85 |
| 08/14 | 922 | 924 | 922 | 924 | +0.33% | 4,000 | 91億2098万 | -2.53% | 9.46 | 0.86 |
| 08/13 | 928 | 928 | 915 | 921 | -1.39% | 6,000 | 90億9137万 | -2.95% | 9.43 | 0.86 |
| 08/09 | 934 | 938 | 931 | 934 | +0.76% | 2,700 | 92億1969万 | -1.79% | 9.56 | 0.87 |
| 08/08 | 914 | 945 | 914 | 927 | -1.8% | 9,700 | 91億5059万 | -2.52% | 9.49 | 0.86 |
| 08/07 | 929 | 946 | 929 | 944 | +2.72% | 2,400 | 93億1840万 | -0.84% | 9.66 | 0.88 |
| 08/06 | 921 | 928 | 917 | 919 | -0.43% | 3,300 | 90億7163万 | -3.57% | 9.41 | 0.86 |
| 08/05 | 960 | 960 | 920 | 923 | -0.75% | 8,300 | 91億1111万 | -3.25% | 9.45 | 0.86 |
