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 |
---|
2021 | 1/1, 株式分割 1→2 |
2019 |
12/30 | 709 | 744 | 703 | 726 | +1.19% | 35,600 | 82億7940万 | +6.69% | 19.08 | 3.75 |
12/27 | 699 | 719 | 677 | 717 | 0% | 59,400 | 81億8240万 | +6.22% | 18.85 | 3.7 |
12/26 | 710 | 720 | 703 | 717 | +2.36% | 68,600 | 81億8240万 | +6.86% | 18.85 | 3.7 |
12/25 | 693 | 701 | 690 | 701 | +1.52% | 21,200 | 79億9410万 | +5.02% | 18.42 | 3.62 |
12/24 | 689 | 690 | 683 | 690 | +0.73% | 8,400 | 78億7428万 | +3.92% | 18.14 | 3.56 |
12/23 | 698 | 698 | 676 | 685 | -1.79% | 26,800 | 78億1722万 | +3.63% | 18.01 | 3.54 |
12/20 | 703 | 703 | 687 | 698 | -0.99% | 26,200 | 79億5987万 | +6% | 18.34 | 3.6 |
12/19 | 708 | 710 | 690 | 705 | -0.42% | 21,600 | 80億3975万 | +7.72% | 18.52 | 3.64 |
12/18 | 706 | 710 | 703 | 708 | +0.64% | 20,800 | 80億7399万 | +8.85% | 18.6 | 3.66 |
12/17 | 700 | 707 | 685 | 703 | +0.43% | 11,400 | 80億2263万 | +8.82% | 18.48 | 3.63 |
12/16 | 694 | 700 | 687 | 700 | +3.7% | 21,000 | 79億8840万 | +8.86% | 18.4 | 3.62 |
12/13 | 672 | 678 | 658 | 675 | +3.37% | 49,400 | 77億310万 | +5.47% | 17.75 | 3.49 |
12/12 | 671 | 671 | 640 | 653 | -2.76% | 31,400 | 74億5203万 | +2.19% | 17.17 | 3.37 |
12/11 | 689 | 689 | 661 | 672 | -2.4% | 23,000 | 76億6315万 | +5.09% | 17.66 | 3.47 |
12/10 | 692 | 698 | 685 | 688 | -2.69% | 17,000 | 78億5145万 | +7.67% | 18.09 | 3.55 |
12/09 | 707 | 708 | 656 | 707 | +1.07% | 44,000 | 80億6828万 | +10.64% | 18.59 | 3.65 |
12/06 | 700 | 705 | 699 | 700 | +1.01% | 38,600 | 79億8269万 | +9.64% | 18.39 | 3.61 |
12/05 | 671 | 696 | 653 | 693 | +3.98% | 48,600 | 79億281万 | +8.71% | 18.21 | 3.58 |
12/04 | 662 | 675 | 662 | 666 | +0.91% | 16,000 | 76億39万 | +4.72% | 17.51 | 3.44 |
12/03 | 652 | 680 | 647 | 660 | +0.84% | 44,000 | 75億3192万 | +3.77% | 17.35 | 3.41 |
12/02 | 626 | 655 | 621 | 655 | +5.14% | 18,400 | 74億6915万 | +2.91% | 17.21 | 3.38 |
11/29 | 624 | 626 | 620 | 623 | +0.73% | 18,200 | 71億397万 | -2.28% | 16.37 | 3.22 |
11/28 | 618 | 623 | 615 | 618 | 0% | 27,200 | 70億5261万 | -3.29% | 16.25 | 3.19 |
11/27 | 617 | 623 | 616 | 618 | +0.08% | 11,800 | 70億5261万 | -3.59% | 16.25 | 3.19 |
11/26 | 616 | 623 | 614 | 618 | +0.16% | 45,400 | 70億4691万 | -4.11% | 16.24 | 3.19 |
11/25 | 624 | 629 | 615 | 617 | -0.72% | 11,200 | 70億3549万 | -4.57% | 16.21 | 3.18 |
11/22 | 621 | 627 | 621 | 621 | +0.49% | 6,000 | 70億8685万 | -4.17% | 16.33 | 3.21 |
11/21 | 620 | 625 | 616 | 618 | -0.32% | 11,800 | 70億5261万 | -4.92% | 16.25 | 3.19 |
11/20 | 619 | 625 | 618 | 620 | +0.9% | 19,600 | 70億7544万 | -5.05% | 16.3 | 3.2 |
11/19 | 618 | 624 | 615 | 615 | +0.74% | 27,800 | 70億1267万 | -6.33% | 16.16 | 3.17 |
11/18 | 631 | 631 | 605 | 610 | +1.16% | 27,200 | 69億6132万 | -7.44% | 16.04 | 3.15 |
11/15 | 617 | 617 | 603 | 603 | +2.46% | 27,400 | 68億8143万 | -8.91% | 15.85 | 3.12 |
11/14 | 602 | 602 | 576 | 589 | -4.62% | 28,200 | 67億1596万 | -11.64% | 15.47 | 3.04 |
11/13 | 622 | 622 | 612 | 617 | -1.36% | 9,800 | 70億4120万 | -7.91% | 16.22 | 3.19 |
11/12 | 633 | 635 | 625 | 626 | +0.48% | 5,000 | 71億3820万 | -7.06% | 16.45 | 3.23 |
11/11 | 624 | 630 | 621 | 623 | -2.58% | 8,200 | 71億397万 | -7.91% | 16.37 | 3.22 |
11/08 | 666 | 667 | 638 | 639 | -4.63% | 19,200 | 72億9226万 | -5.89% | 16.8 | 3.3 |
11/07 | 672 | 672 | 670 | 670 | -0.22% | 3,200 | 76億4604万 | -1.62% | 17.62 | 3.46 |
11/06 | 678 | 686 | 672 | 672 | -0.96% | 7,200 | 76億6315万 | -1.54% | 17.66 | 3.47 |
11/05 | 671 | 695 | 670 | 678 | -2.87% | 14,400 | 77億3733万 | -0.88% | 17.83 | 3.5 |
11/01 | 668 | 712 | 666 | 698 | +3.56% | 18,400 | 79億6557万 | +2.05% | 18.35 | 3.61 |
10/31 | 665 | 685 | 665 | 674 | +1.66% | 16,200 | 76億9168万 | -1.32% | 17.72 | 3.48 |
10/30 | 667 | 667 | 660 | 663 | +0.15% | 12,400 | 75億6615万 | -3.07% | 17.43 | 3.43 |
10/29 | 665 | 666 | 654 | 662 | -0.45% | 15,400 | 75億5474万 | -3.5% | 17.41 | 3.42 |
10/28 | 665 | 666 | 665 | 665 | +0.38% | 5,400 | 75億8898万 | -3.34% | 17.48 | 3.44 |
10/25 | 674 | 674 | 660 | 663 | -2.21% | 15,800 | 75億6045万 | -3.99% | 17.42 | 3.42 |
10/24 | 692 | 692 | 678 | 678 | -0.44% | 6,600 | 77億3163万 | -2.1% | 17.81 | 3.5 |
10/23 | 694 | 694 | 670 | 681 | +0.07% | 7,000 | 77億6586万 | -1.8% | 17.89 | 3.52 |
10/21 | 661 | 683 | 660 | 680 | +2.26% | 8,800 | 77億6016万 | -1.88% | 17.88 | 3.51 |
10/18 | 671 | 674 | 649 | 665 | -0.82% | 15,800 | 75億8898万 | -4.18% | 17.48 | 3.44 |
10/17 | 671 | 673 | 670 | 671 | -1.03% | 7,200 | 76億5174万 | -3.53% | 17.63 | 3.46 |
10/16 | 699 | 699 | 676 | 678 | -1.95% | 10,800 | 77億3163万 | -2.66% | 17.81 | 3.5 |
10/15 | 704 | 704 | 691 | 691 | -0.93% | 4,400 | 78億8569万 | -0.86% | 18.17 | 3.57 |
10/11 | 703 | 703 | 686 | 698 | +1.09% | 11,000 | 79億5987万 | +0.07% | 18.34 | 3.6 |
10/10 | 686 | 690 | 685 | 690 | +0.66% | 1,200 | 78億7428万 | -0.86% | 18.14 | 3.56 |
10/09 | 685 | 687 | 683 | 686 | -1.01% | 6,400 | 78億2292万 | -1.37% | 18.02 | 3.54 |
10/08 | 700 | 704 | 693 | 693 | -1% | 11,200 | 79億281万 | -0.07% | 18.21 | 3.58 |
10/07 | 704 | 704 | 700 | 700 | +0.14% | 9,600 | 79億8269万 | +1.38% | 18.39 | 3.61 |
10/04 | 693 | 699 | 691 | 699 | +0.94% | 9,200 | 79億7128万 | +1.67% | 18.37 | 3.61 |
10/03 | 688 | 692 | 688 | 692 | +0.29% | 4,600 | 78億9710万 | +1.32% | 18.19 | 3.57 |
10/02 | 692 | 693 | 676 | 690 | -1.08% | 7,400 | 78億7428万 | +1.47% | 18.14 | 3.56 |
10/01 | 710 | 710 | 692 | 698 | -0.29% | 16,600 | 79億5987万 | +3.03% | 18.34 | 3.6 |
10/01 | 株式分割 1→2 |
09/30 | 707 | 710 | 691 | 700 | -1.41% | 8,200 | 79億8269万 | +3.78% | 18.39 | 3.61 |
09/27 | 668 | 710 | 668 | 710 | +3.92% | 4,000 | 80億9681万 | +5.74% | 18.65 | 3.67 |
09/26 | 668 | 683 | 668 | 683 | +2.21% | 10,400 | 77億9154万 | +2.36% | 18.13 | 3.56 |
09/25 | 686 | 687 | 668 | 668 | -4.4% | 11,600 | 76億2321万 | +0.45% | 17.74 | 3.49 |
09/24 | 710 | 710 | 699 | 699 | -1.52% | 14,400 | 79億7413万 | +5.55% | 18.56 | 3.65 |
09/20 | 708 | 715 | 705 | 710 | -0.77% | 12,400 | 80億9681万 | +7.66% | 18.84 | 3.7 |
09/19 | 713 | 719 | 706 | 715 | -0.49% | 3,200 | 81億5958万 | +9.16% | 18.99 | 3.73 |
09/18 | 720 | 724 | 718 | 719 | -0.21% | 11,600 | 81億9952万 | +10.37% | 19.08 | 3.75 |
09/17 | 707 | 724 | 706 | 720 | +1.91% | 15,600 | 82億1664万 | +11.46% | 19.12 | 3.76 |
09/13 | 705 | 724 | 696 | 707 | +3.9% | 35,200 | 80億6257万 | +10.05% | 18.76 | 3.69 |
09/12 | 689 | 689 | 678 | 680 | -1.27% | 10,800 | 77億6016万 | +6.75% | 18.06 | 3.55 |
09/11 | 682 | 689 | 678 | 689 | -0.33% | 5,200 | 78億6001万 | +8.46% | 18.29 | 3.59 |
09/10 | 695 | 696 | 684 | 691 | -0.5% | 7,200 | 78億8569万 | +9.34% | 18.35 | 3.61 |
09/09 | 700 | 700 | 684 | 695 | -0.86% | 7,200 | 79億2563万 | +10.41% | 18.45 | 3.62 |
09/06 | 701 | 703 | 701 | 701 | 0% | 9,200 | 79億9410万 | +11.72% | 18.6 | 3.66 |
09/05 | 677 | 712 | 677 | 701 | +3.39% | 29,600 | 79億9410万 | +12.26% | 18.6 | 3.66 |
09/04 | 675 | 678 | 665 | 678 | +2.26% | 36,400 | 77億3163万 | +8.92% | 17.99 | 3.54 |
09/03 | 646 | 674 | 644 | 663 | +3.11% | 38,000 | 75億6045万 | +6.85% | 17.6 | 3.46 |
09/02 | 623 | 646 | 613 | 643 | +5.03% | 16,400 | 73億3221万 | +3.8% | 17.06 | 3.35 |
08/30 | 607 | 624 | 607 | 612 | +0.62% | 10,800 | 69億8129万 | -1.17% | 16.25 | 3.19 |
08/29 | 609 | 620 | 608 | 608 | +0.04% | 6,800 | 69億3849万 | -1.94% | 16.15 | 3.17 |
08/28 | 617 | 617 | 608 | 608 | -1.98% | 6,800 | 69億3564万 | -2.13% | 16.14 | 3.17 |
08/27 | 611 | 620 | 610 | 620 | +0.77% | 3,600 | 70億7544万 | -0.32% | 16.47 | 3.24 |
08/26 | 615 | 615 | 605 | 615 | -0.77% | 9,600 | 70億2123万 | -1.24% | 16.34 | 3.21 |
08/23 | 618 | 620 | 618 | 620 | +0.77% | 2,000 | 70億7544万 | -0.48% | 16.47 | 3.24 |
08/22 | 617 | 625 | 615 | 615 | +0.2% | 8,000 | 70億2123万 | -1.4% | 16.34 | 3.21 |
08/21 | 627 | 631 | 614 | 614 | -2.07% | 18,400 | 70億696万 | -1.6% | 16.31 | 3.2 |
08/20 | 625 | 637 | 614 | 627 | +2.28% | 14,000 | 71億5532万 | +0.32% | 16.65 | 3.27 |
08/19 | 618 | 618 | 613 | 613 | -0.77% | 6,000 | 69億9555万 | -1.92% | 16.28 | 3.2 |
08/16 | 616 | 619 | 582 | 618 | 0% | 23,600 | 70億4976万 | -1.32% | 16.41 | 3.22 |
08/15 | 540 | 622 | 519 | 618 | +2.57% | 89,600 | 70億4976万 | -1.32% | 16.41 | 3.22 |
08/14 | 600 | 602 | 600 | 602 | +0.33% | 12,800 | 68億7287万 | -3.79% | 16 | 3.14 |
08/13 | 599 | 605 | 599 | 600 | -1.19% | 11,200 | 68億5005万 | -4.27% | 15.94 | 3.13 |
08/09 | 587 | 608 | 587 | 608 | +1.38% | 7,600 | 69億3279万 | -3.26% | 16.13 | 3.17 |
08/08 | 597 | 602 | 589 | 599 | -1.68% | 13,200 | 68億3864万 | -4.58% | 15.92 | 3.13 |
08/07 | 622 | 622 | 606 | 610 | -1.57% | 6,000 | 69億5561万 | -3.25% | 16.19 | 3.18 |
08/06 | 595 | 625 | 588 | 619 | -1.94% | 33,200 | 70億6688万 | -1.71% | 16.45 | 3.23 |
08/05 | 630 | 632 | 625 | 632 | -1.14% | 16,800 | 72億667万 | +0.24% | 16.77 | 3.3 |