株価チャート
2019/07/24~2019/12/18
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 |
12/18 | 2,555 | 2,579 | 2,524 | 2,530 | -0.55% | 1,148,800 | 7103億7340万 | +1.61% | 28.62 | 3.26 |
12/17 | 2,534 | 2,547 | 2,517 | 2,544 | +0.47% | 967,100 | 7143億432万 | +2.17% | 28.78 | 3.28 |
12/16 | 2,540 | 2,547 | 2,513 | 2,532 | -0.43% | 737,700 | 7109億3496万 | +1.73% | 28.64 | 3.26 |
12/13 | 2,559 | 2,560 | 2,525 | 2,543 | +0.87% | 1,015,300 | 7140億2354万 | +2.29% | 28.77 | 3.28 |
12/12 | 2,535 | 2,546 | 2,517 | 2,521 | -0.59% | 668,600 | 7078億4638万 | +1.49% | 28.52 | 3.25 |
12/11 | 2,529 | 2,569 | 2,518 | 2,536 | -0.63% | 1,167,100 | 7120億5808万 | +2.09% | 28.69 | 3.27 |
12/10 | 2,521 | 2,563 | 2,511 | 2,552 | +2.41% | 1,288,400 | 7165億5056万 | +2.74% | 28.87 | 3.29 |
12/09 | 2,529 | 2,539 | 2,486 | 2,492 | -0.4% | 843,100 | 6997億376万 | +0.4% | 28.19 | 3.21 |
12/06 | 2,509 | 2,509 | 2,485 | 2,502 | -0.28% | 535,700 | 7025億1156万 | +1.01% | 28.3 | 3.23 |
12/05 | 2,471 | 2,525 | 2,467 | 2,509 | +1.33% | 1,161,400 | 7044億7702万 | +1.41% | 28.38 | 3.23 |
12/04 | 2,499 | 2,520 | 2,472 | 2,476 | -1.2% | 1,388,200 | 6952億1128万 | +0.2% | 28.01 | 3.19 |
12/03 | 2,496 | 2,530 | 2,490 | 2,506 | +0.32% | 898,500 | 7036億3468万 | +1.5% | 28.35 | 3.23 |
12/02 | 2,500 | 2,559 | 2,495 | 2,498 | +0.2% | 1,179,200 | 7013億8844万 | +1.3% | 28.26 | 3.22 |
11/29 | 2,555 | 2,555 | 2,471 | 2,493 | -1.81% | 1,488,500 | 6999億8454万 | +1.3% | 28.2 | 3.21 |
11/28 | 2,501 | 2,577 | 2,469 | 2,539 | +3% | 2,193,700 | 7129億42万 | +3.46% | 28.72 | 3.27 |
11/27 | 2,462 | 2,475 | 2,446 | 2,465 | -0.6% | 1,206,800 | 6921億2270万 | +0.69% | 27.88 | 3.18 |
11/26 | 2,496 | 2,516 | 2,480 | 2,480 | -0.64% | 1,366,600 | 6963億3440万 | +1.56% | 28.05 | 3.2 |
11/25 | 2,496 | 2,543 | 2,471 | 2,496 | +1.84% | 1,383,100 | 7008億2688万 | +2.51% | 28.23 | 3.22 |
11/22 | 2,394 | 2,456 | 2,387 | 2,451 | +3.77% | 1,581,900 | 6881億9178万 | +1.03% | 27.73 | 3.16 |
11/21 | 2,395 | 2,404 | 2,339 | 2,362 | -2.48% | 2,032,800 | 6632億236万 | -2.32% | 26.72 | 3.04 |
11/20 | 2,400 | 2,434 | 2,392 | 2,422 | -0.66% | 1,005,000 | 6800億4916万 | +0.29% | 27.4 | 3.12 |
11/19 | 2,449 | 2,458 | 2,432 | 2,438 | -0.04% | 733,800 | 6845億4164万 | +1.5% | 27.58 | 3.14 |
11/18 | 2,424 | 2,449 | 2,421 | 2,439 | -1.13% | 726,000 | 6848億2242万 | +2.31% | 27.59 | 3.14 |
11/15 | 2,460 | 2,485 | 2,437 | 2,467 | +0.65% | 963,600 | 6926億8426万 | +4.22% | 27.91 | 3.18 |
11/14 | 2,510 | 2,520 | 2,428 | 2,451 | -3.31% | 1,511,400 | 6881億9178万 | +4.21% | 27.73 | 3.16 |
11/13 | 2,525 | 2,549 | 2,511 | 2,535 | +1.04% | 1,455,100 | 7117億7730万 | +8.57% | 28.68 | 3.27 |
11/12 | 2,509 | 2,513 | 2,477 | 2,509 | +1.58% | 1,383,300 | 7044億7702万 | +8.38% | 28.38 | 3.23 |
11/11 | 2,512 | 2,519 | 2,462 | 2,470 | -1.08% | 1,114,800 | 6935億2660万 | +7.53% | 27.94 | 3.18 |
11/08 | 2,546 | 2,546 | 2,496 | 2,497 | -0.4% | 1,511,300 | 7011億766万 | +9.52% | 28.25 | 3.22 |
11/07 | 2,534 | 2,535 | 2,496 | 2,507 | -1.3% | 1,449,800 | 7039億1546万 | +10.83% | 28.36 | 3.23 |
11/06 | 2,601 | 2,612 | 2,502 | 2,540 | +1.72% | 3,217,600 | 7131億8120万 | +13.29% | 28.73 | 3.27 |
11/05 | 2,424 | 2,506 | 2,421 | 2,497 | +4.56% | 2,104,500 | 7011億766万 | +12.38% | 28.25 | 3.22 |
11/01 | 2,404 | 2,413 | 2,369 | 2,388 | -1.53% | 1,334,500 | 6705億264万 | +8.25% | 27.01 | 3.08 |
10/31 | 2,429 | 2,447 | 2,401 | 2,425 | +0.25% | 1,717,500 | 6808億9150万 | +10.68% | 27.43 | 3.13 |
10/30 | 2,444 | 2,459 | 2,413 | 2,419 | -0.53% | 2,735,100 | 6792億682万 | +11.12% | 27.36 | 3.12 |
10/29 | 2,436 | 2,461 | 2,425 | 2,432 | +0.33% | 1,645,600 | 6828億5696万 | +12.49% | 27.51 | 3.14 |
10/28 | 2,412 | 2,451 | 2,411 | 2,424 | +2.15% | 1,761,700 | 6806億1072万 | +12.85% | 27.42 | 3.12 |
10/25 | 2,357 | 2,389 | 2,353 | 2,373 | +1.89% | 1,439,900 | 6662億9094万 | +11.25% | 26.84 | 3.06 |
10/24 | 2,374 | 2,393 | 2,326 | 2,329 | -1.81% | 1,706,000 | 6539億3662万 | +9.86% | 26.35 | 3 |
10/23 | 2,350 | 2,399 | 2,325 | 2,372 | +1.93% | 2,418,300 | 6660億1016万 | +12.47% | 26.83 | 3.06 |
10/21 | 2,298 | 2,336 | 2,291 | 2,327 | +1.31% | 1,551,400 | 6533億7506万 | +11.07% | 26.32 | 3 |
10/18 | 2,266 | 2,312 | 2,260 | 2,297 | +0.61% | 1,788,500 | 6449億5166万 | +10.17% | 25.98 | 2.96 |
10/17 | 2,246 | 2,291 | 2,240 | 2,283 | +1.06% | 1,821,500 | 6410億2074万 | +10.13% | 25.82 | 2.94 |
10/16 | 2,321 | 2,345 | 2,226 | 2,259 | -0.75% | 3,593,100 | 6342億8202万 | +9.66% | 25.55 | 2.91 |
10/15 | 2,127 | 2,276 | 2,125 | 2,276 | +8.33% | 5,223,500 | 6390億5528万 | +11.13% | 25.75 | 2.93 |
10/11 | 2,030 | 2,126 | 2,029 | 2,101 | +5.58% | 5,198,200 | 5899億1878万 | +3.29% | 23.77 | 2.71 |
10/10 | 2,010 | 2,026 | 1,976 | 1,990 | -1.44% | 1,906,600 | 5587億5220万 | -1.73% | 22.51 | 2.57 |
10/09 | 2,058 | 2,060 | 2,016 | 2,019 | -2.37% | 1,460,600 | 5668億9482万 | +0.05% | 22.84 | 2.6 |
10/08 | 2,028 | 2,070 | 2,028 | 2,068 | +1.72% | 1,397,900 | 5806億5304万 | +2.94% | 23.39 | 2.67 |
10/07 | 2,028 | 2,046 | 2,022 | 2,033 | 0% | 983,500 | 5708億2574万 | +1.65% | 23 | 2.62 |
10/04 | 2,064 | 2,065 | 2,016 | 2,033 | -1.74% | 1,702,100 | 5708億2574万 | +2.16% | 23 | 2.62 |
10/03 | 2,031 | 2,089 | 2,026 | 2,069 | +1.12% | 1,944,400 | 5809億3382万 | +4.44% | 23.4 | 2.67 |
10/02 | 2,030 | 2,057 | 2,027 | 2,046 | +0.44% | 1,314,600 | 5744億7588万 | +3.91% | 23.14 | 2.64 |
10/01 | 2,036 | 2,061 | 2,030 | 2,037 | +0.94% | 1,007,700 | 5719億4886万 | +4.14% | 23.04 | 2.63 |
09/30 | 2,020 | 2,034 | 2,010 | 2,018 | -1.08% | 1,000,200 | 5666億1404万 | +3.65% | 22.83 | 2.6 |
09/27 | 2,070 | 2,087 | 2,022 | 2,040 | -2.11% | 997,300 | 5727億9120万 | +5.26% | 23.08 | 2.63 |
09/26 | 2,080 | 2,088 | 2,059 | 2,084 | +2.51% | 1,634,300 | 5851億4552万 | +8.09% | 23.57 | 2.69 |
09/25 | 2,085 | 2,085 | 2,029 | 2,033 | -1.12% | 977,300 | 5708億2574万 | +6% | 23 | 2.62 |
09/24 | 2,065 | 2,077 | 2,041 | 2,056 | +0.49% | 1,124,600 | 5772億8368万 | +7.76% | 23.26 | 2.65 |
09/20 | 2,090 | 2,097 | 2,035 | 2,046 | -1.96% | 1,608,700 | 5744億7588万 | +7.85% | 23.14 | 2.64 |
09/19 | 2,059 | 2,087 | 2,057 | 2,087 | +2.35% | 1,778,900 | 5859億8786万 | +10.54% | 23.61 | 2.69 |
09/18 | 2,061 | 2,067 | 2,032 | 2,039 | -1.02% | 1,105,500 | 5725億1042万 | +8.57% | 23.06 | 2.63 |
09/17 | 2,037 | 2,063 | 2,028 | 2,060 | +0.59% | 913,100 | 5784億680万 | +10.22% | 23.3 | 2.66 |
09/13 | 2,061 | 2,061 | 2,027 | 2,048 | +0.64% | 1,594,300 | 5750億3744万 | +10.05% | 23.17 | 2.64 |
09/12 | 2,081 | 2,085 | 2,031 | 2,035 | -1.5% | 1,553,700 | 5713億8730万 | +9.82% | 23.02 | 2.62 |
09/11 | 2,010 | 2,066 | 2,001 | 2,066 | +3.87% | 2,192,300 | 5800億9148万 | +11.86% | 23.37 | 2.66 |
09/10 | 1,991 | 2,010 | 1,973 | 1,989 | +1.38% | 1,430,200 | 5584億7142万 | +8.1% | 22.5 | 2.56 |
09/09 | 1,966 | 1,967 | 1,948 | 1,962 | +0.41% | 1,024,400 | 5508億9036万 | +6.92% | 22.19 | 2.53 |
09/06 | 1,965 | 1,990 | 1,936 | 1,954 | +1.51% | 2,283,900 | 5486億4412万 | +6.72% | 22.1 | 2.52 |
09/05 | 1,903 | 1,942 | 1,901 | 1,925 | +2.23% | 2,473,100 | 5405億150万 | +5.13% | 21.78 | 2.48 |
09/04 | 1,837 | 1,883 | 1,820 | 1,883 | +3.75% | 2,713,800 | 5287億874万 | +2.84% | 21.3 | 2.43 |
09/03 | 1,810 | 1,824 | 1,801 | 1,815 | +0.28% | 633,000 | 5096億1570万 | -1.04% | 20.53 | 2.34 |
09/02 | 1,849 | 1,864 | 1,810 | 1,810 | -1.15% | 1,036,700 | 5082億1180万 | -1.68% | 20.47 | 2.33 |
09/01 | 株式分割 1→10 |
08/30 | 1,800 | 1,837 | 1,797 | 1,831 | +2.35% | 1,775,600 | 5141億818万 | -0.81% | 20.71 | 2.36 |
08/29 | 1,786 | 1,800 | 1,756 | 1,789 | -0.45% | 1,160,300 | 5023億1542万 | -3.35% | 20.24 | 2.31 |
08/28 | 1,767 | 1,804 | 1,765 | 1,797 | +1.76% | 2,058,000 | 5045億6166万 | -3.28% | 20.31 | 2.31 |
08/27 | 1,764 | 1,770 | 1,752 | 1,766 | +1.61% | 1,561,000 | 4958億5748万 | -5.31% | 19.96 | 2.27 |
08/26 | 1,750 | 1,760 | 1,736 | 1,738 | -3.28% | 2,164,000 | 4879億9564万 | -7.11% | 19.64 | 2.24 |
08/23 | 1,801 | 1,806 | 1,794 | 1,797 | -0.22% | 882,000 | 5045億6166万 | -4.47% | 20.31 | 2.31 |
08/22 | 1,800 | 1,810 | 1,795 | 1,801 | +0.06% | 1,510,000 | 5056億8478万 | -4.61% | 20.35 | 2.32 |
08/21 | 1,785 | 1,807 | 1,777 | 1,800 | -0.77% | 1,549,000 | 5054億400万 | -5.01% | 20.34 | 2.32 |
08/20 | 1,798 | 1,815 | 1,788 | 1,814 | +1.28% | 1,394,000 | 5093億3492万 | -4.68% | 20.5 | 2.34 |
08/19 | 1,778 | 1,795 | 1,765 | 1,791 | +0.28% | 1,562,000 | 5028億7698万 | -6.38% | 20.24 | 2.31 |
08/16 | 1,811 | 1,825 | 1,783 | 1,786 | -2.24% | 2,123,000 | 5014億7308万 | -6.93% | 20.18 | 2.3 |
08/15 | 1,784 | 1,833 | 1,779 | 1,827 | +0.5% | 2,224,000 | 5129億8506万 | -5.24% | 20.64 | 2.35 |
08/14 | 1,852 | 1,854 | 1,810 | 1,818 | -0.66% | 1,807,000 | 5104億5804万 | -6.1% | 20.54 | 2.34 |
08/13 | 1,852 | 1,865 | 1,818 | 1,830 | -1.61% | 1,850,000 | 5138億2740万 | -5.91% | 20.68 | 2.36 |
08/09 | 1,842 | 1,862 | 1,838 | 1,860 | +0.98% | 1,023,000 | 5222億5080万 | -4.76% | 21.02 | 2.4 |
08/08 | 1,856 | 1,866 | 1,837 | 1,842 | -1.76% | 1,291,000 | 5171億9676万 | -5.97% | 20.81 | 2.37 |
08/07 | 1,879 | 1,882 | 1,851 | 1,875 | -1.26% | 2,023,000 | 5264億6250万 | -4.53% | 21.19 | 2.41 |
08/06 | 1,788 | 1,906 | 1,782 | 1,899 | +2.43% | 2,583,000 | 5332億122万 | -3.51% | 21.46 | 2.45 |
08/05 | 1,872 | 1,888 | 1,809 | 1,854 | -1.33% | 3,162,000 | 5205億6612万 | -5.89% | 20.95 | 2.39 |
08/02 | 1,911 | 1,913 | 1,870 | 1,879 | -3.04% | 2,812,000 | 5275億8562万 | -4.81% | 21.23 | 2.42 |
08/01 | 1,936 | 1,958 | 1,927 | 1,938 | -0.26% | 1,605,000 | 5441億5164万 | -1.87% | 21.9 | 2.5 |
07/31 | 1,941 | 1,958 | 1,934 | 1,943 | -0.26% | 2,027,000 | 5455億5554万 | -1.52% | 21.96 | 2.5 |
07/30 | 1,985 | 2,001 | 1,942 | 1,948 | -1.67% | 1,657,000 | 5469億5944万 | -1.12% | 22.01 | 2.51 |
07/29 | 1,958 | 1,984 | 1,958 | 1,981 | +1.17% | 1,750,000 | 5562億2518万 | +0.66% | 22.39 | 2.55 |
07/26 | 1,942 | 1,961 | 1,922 | 1,958 | +0.51% | 1,677,000 | 5497億6724万 | -0.36% | 22.13 | 2.52 |
07/25 | 1,962 | 1,968 | 1,943 | 1,948 | -0.87% | 1,696,000 | 5469億5944万 | -0.81% | 22.01 | 2.51 |
07/24 | 1,972 | 1,975 | 1,952 | 1,965 | +0.05% | 1,491,000 | 5517億3270万 | +0.1% | 22.2 | 2.53 |