株価チャート
2019/07/30~2019/12/24
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 |
12/24 | 509 | 510 | 508 | 510 | +0.39% | 26,300 | 74億8670万 | +2.41% | 36.61 | 0.86 |
12/23 | 505 | 508 | 504 | 508 | +0.99% | 79,200 | 74億5734万 | +2.21% | 36.46 | 0.86 |
12/20 | 503 | 505 | 503 | 503 | -0.2% | 23,100 | 73億8394万 | +1.21% | 36.11 | 0.85 |
12/19 | 503 | 504 | 502 | 504 | +0.4% | 53,100 | 73億9862万 | +1.61% | 36.18 | 0.85 |
12/18 | 503 | 504 | 502 | 502 | 0% | 19,900 | 73億6926万 | +1.41% | 36.03 | 0.85 |
12/17 | 503 | 504 | 502 | 502 | -0.2% | 28,500 | 73億6926万 | +1.41% | 36.03 | 0.85 |
12/16 | 503 | 505 | 502 | 503 | +0.2% | 26,900 | 73億8394万 | +1.82% | 36.11 | 0.85 |
12/13 | 504 | 504 | 502 | 502 | -0.4% | 33,700 | 73億6926万 | +1.83% | 36.03 | 0.85 |
12/12 | 502 | 504 | 502 | 504 | +0.6% | 16,700 | 73億9862万 | +2.23% | 36.18 | 0.85 |
12/11 | 501 | 503 | 500 | 501 | 0% | 20,200 | 73億5458万 | +1.83% | 35.96 | 0.85 |
12/10 | 501 | 502 | 500 | 501 | +0.2% | 33,800 | 73億5458万 | +2.04% | 35.96 | 0.85 |
12/09 | 500 | 503 | 500 | 500 | -0.2% | 28,700 | 73億3990万 | +2.04% | 35.89 | 0.85 |
12/06 | 501 | 503 | 500 | 501 | -0.4% | 30,100 | 73億5458万 | +2.45% | 35.96 | 0.85 |
12/05 | 504 | 504 | 501 | 503 | 0% | 55,400 | 73億8394万 | +2.86% | 36.11 | 0.85 |
12/04 | 501 | 503 | 500 | 503 | +0.8% | 31,800 | 73億8394万 | +3.07% | 36.11 | 0.85 |
12/03 | 499 | 502 | 499 | 499 | -0.2% | 20,400 | 73億2522万 | +2.46% | 35.82 | 0.85 |
12/02 | 502 | 503 | 499 | 500 | +0.4% | 55,100 | 73億3990万 | +2.88% | 35.89 | 0.85 |
11/29 | 498 | 502 | 497 | 498 | +0.81% | 70,100 | 73億1054万 | +2.68% | 35.75 | 0.84 |
11/28 | 503 | 504 | 490 | 494 | -0.2% | 153,600 | 72億5182万 | +2.07% | 35.46 | 0.84 |
11/27 | 487 | 495 | 487 | 495 | +1.85% | 89,000 | 72億6650万 | +2.48% | 35.53 | 0.84 |
11/26 | 488 | 488 | 486 | 486 | -0.41% | 16,600 | 71億3438万 | +0.83% | 34.88 | 0.82 |
11/25 | 488 | 488 | 485 | 488 | +0.62% | 21,000 | 71億6374万 | +1.24% | 35.03 | 0.83 |
11/22 | 481 | 485 | 481 | 485 | +0.41% | 22,500 | 71億1970万 | +0.83% | 34.81 | 0.82 |
11/21 | 484 | 485 | 483 | 483 | -0.41% | 12,500 | 70億9035万 | +0.63% | 34.67 | 0.82 |
11/20 | 485 | 486 | 482 | 485 | 0% | 28,400 | 71億1970万 | +1.04% | 34.81 | 0.82 |
11/19 | 486 | 488 | 485 | 485 | -0.21% | 19,700 | 71億1970万 | +1.25% | 34.81 | 0.82 |
11/18 | 488 | 489 | 486 | 486 | -0.41% | 13,000 | 71億3438万 | +1.67% | 34.88 | 0.82 |
11/15 | 486 | 488 | 485 | 488 | +0.41% | 13,800 | 71億6374万 | +2.31% | 35.03 | 0.83 |
11/14 | 485 | 486 | 480 | 486 | +0.21% | 26,900 | 71億3438万 | +1.89% | 34.88 | 0.82 |
11/13 | 488 | 488 | 483 | 485 | -0.21% | 24,400 | 71億1970万 | +1.89% | 34.81 | 0.82 |
11/12 | 486 | 489 | 485 | 486 | 0% | 48,300 | 71億3438万 | +2.32% | 34.88 | 0.82 |
11/11 | 487 | 488 | 485 | 486 | +0.21% | 26,400 | 71億3438万 | +2.53% | 34.88 | 0.82 |
11/08 | 485 | 485 | 483 | 485 | +0.62% | 19,900 | 71億1970万 | +2.54% | 34.81 | 0.82 |
11/07 | 482 | 485 | 482 | 482 | 0% | 18,700 | 70億7567万 | +2.12% | 34.6 | 0.82 |
11/06 | 480 | 482 | 480 | 482 | 0% | 18,200 | 70億7567万 | +2.34% | 34.6 | 0.82 |
11/05 | 482 | 485 | 482 | 482 | +0.21% | 36,300 | 70億7567万 | +2.55% | 34.6 | 0.82 |
11/01 | 480 | 481 | 479 | 481 | 0% | 9,900 | 70億6099万 | +2.56% | 34.53 | 0.81 |
10/31 | 480 | 481 | 478 | 481 | 0% | 13,900 | 70億6099万 | +2.78% | 34.53 | 0.81 |
10/30 | 478 | 481 | 477 | 481 | +0.21% | 35,200 | 70億6099万 | +3% | 34.53 | 0.81 |
10/29 | 480 | 483 | 477 | 480 | 0% | 51,100 | 70億4631万 | +2.78% | 34.45 | 0.81 |
10/28 | 478 | 480 | 477 | 480 | +1.05% | 19,600 | 70億4631万 | +3% | 34.45 | 0.81 |
10/25 | 475 | 475 | 472 | 475 | +0.64% | 13,800 | 69億7291万 | +2.15% | 34.1 | 0.8 |
10/24 | 472 | 474 | 472 | 472 | -0.21% | 16,500 | 69億2887万 | +1.72% | 33.88 | 0.8 |
10/23 | 471 | 473 | 471 | 473 | +0.42% | 8,900 | 69億4355万 | +2.16% | 33.95 | 0.8 |
10/21 | 472 | 473 | 470 | 471 | 0% | 12,600 | 69億1419万 | +1.73% | 33.81 | 0.8 |
10/18 | 472 | 472 | 471 | 471 | +0.21% | 5,100 | 69億1419万 | +1.95% | 33.81 | 0.8 |
10/17 | 471 | 472 | 470 | 470 | -0.21% | 19,700 | 68億9951万 | +1.73% | 33.74 | 0.8 |
10/16 | 470 | 472 | 470 | 471 | +0.21% | 22,900 | 69億1419万 | +2.17% | 33.81 | 0.8 |
10/15 | 470 | 470 | 468 | 470 | +0.64% | 20,800 | 68億9951万 | +2.17% | 33.74 | 0.8 |
10/11 | 466 | 470 | 466 | 467 | +0.43% | 22,100 | 68億5547万 | +1.52% | 33.52 | 0.79 |
10/10 | 467 | 469 | 465 | 465 | -0.43% | 13,200 | 68億2611万 | +1.31% | 33.38 | 0.79 |
10/09 | 466 | 467 | 464 | 467 | +0.21% | 7,400 | 68億5547万 | +1.97% | 33.52 | 0.79 |
10/08 | 469 | 469 | 464 | 466 | +0.65% | 12,000 | 68億4079万 | +1.75% | 33.45 | 0.79 |
10/07 | 465 | 467 | 461 | 463 | +0.65% | 20,000 | 67億9675万 | +1.31% | 33.23 | 0.78 |
10/04 | 460 | 460 | 458 | 460 | 0% | 5,000 | 67億5271万 | +0.66% | 33.02 | 0.78 |
10/03 | 460 | 460 | 458 | 460 | 0% | 13,800 | 67億5271万 | +0.88% | 33.02 | 0.78 |
10/02 | 462 | 465 | 460 | 460 | -0.65% | 21,700 | 67億5271万 | +0.88% | 33.02 | 0.78 |
10/01 | 462 | 465 | 461 | 463 | +0.43% | 9,300 | 67億9675万 | +1.54% | 33.23 | 0.78 |
09/30 | 462 | 465 | 461 | 461 | -0.22% | 16,400 | 67億6739万 | +1.1% | 33.09 | 0.78 |
09/27 | 460 | 462 | 459 | 462 | +0.87% | 19,400 | 67億8207万 | +1.54% | 33.16 | 0.78 |
09/26 | 459 | 460 | 458 | 458 | -0.43% | 21,800 | 67億2335万 | +0.66% | 32.88 | 0.78 |
09/25 | 459 | 462 | 459 | 460 | 0% | 16,600 | 67億5271万 | +1.1% | 33.02 | 0.78 |
09/24 | 458 | 460 | 458 | 460 | +0.44% | 9,100 | 67億5271万 | +1.1% | 33.02 | 0.78 |
09/20 | 458 | 461 | 457 | 458 | 0% | 23,100 | 67億2335万 | +0.66% | 32.88 | 0.78 |
09/19 | 457 | 458 | 456 | 458 | +0.22% | 15,100 | 67億2335万 | +0.66% | 32.88 | 0.78 |
09/18 | 457 | 457 | 455 | 457 | +0.22% | 12,300 | 67億867万 | +0.66% | 32.8 | 0.77 |
09/17 | 457 | 457 | 455 | 456 | -0.22% | 11,700 | 66億9399万 | +0.44% | 32.73 | 0.77 |
09/13 | 456 | 458 | 456 | 457 | +0.22% | 26,500 | 67億867万 | +0.88% | 32.8 | 0.77 |
09/12 | 457 | 458 | 456 | 456 | -0.22% | 18,000 | 66億9399万 | +0.66% | 32.73 | 0.77 |
09/11 | 456 | 458 | 456 | 457 | +0.22% | 12,600 | 67億867万 | +1.11% | 32.8 | 0.77 |
09/10 | 458 | 459 | 456 | 456 | -0.22% | 17,900 | 66億9399万 | +0.88% | 32.73 | 0.77 |
09/09 | 458 | 458 | 455 | 457 | +0.66% | 8,200 | 67億867万 | +1.33% | 32.8 | 0.77 |
09/06 | 454 | 456 | 453 | 454 | +0.22% | 14,800 | 66億6463万 | +0.67% | 32.59 | 0.77 |
09/05 | 447 | 453 | 447 | 453 | +1.34% | 11,300 | 66億4995万 | +0.44% | 32.52 | 0.77 |
09/04 | 452 | 453 | 447 | 447 | -1.32% | 18,100 | 65億6187万 | -0.89% | 32.09 | 0.76 |
09/03 | 457 | 457 | 453 | 453 | -0.88% | 7,600 | 66億4995万 | +0.44% | 32.52 | 0.77 |
09/02 | 454 | 458 | 453 | 457 | +0.66% | 8,700 | 67億867万 | +1.33% | 32.8 | 0.77 |
08/30 | 449 | 455 | 449 | 454 | +1.11% | 13,300 | 66億6463万 | +0.67% | 32.59 | 0.77 |
08/29 | 449 | 451 | 448 | 449 | +0.9% | 9,400 | 65億9123万 | -0.44% | 32.23 | 0.76 |
08/28 | 441 | 445 | 440 | 445 | -1.77% | 47,100 | 65億3251万 | -1.33% | 31.94 | 0.75 |
08/27 | 462 | 463 | 453 | 453 | -0.88% | 42,000 | 66億4995万 | +0.22% | 32.52 | 0.77 |
08/26 | 457 | 461 | 451 | 457 | +0.44% | 36,200 | 67億867万 | +1.11% | 32.8 | 0.77 |
08/23 | 456 | 456 | 452 | 455 | -0.44% | 15,500 | 66億7931万 | +0.66% | 32.66 | 0.77 |
08/22 | 459 | 459 | 455 | 457 | 0% | 19,200 | 67億867万 | +1.11% | 32.8 | 0.77 |
08/21 | 456 | 459 | 455 | 457 | 0% | 8,400 | 67億867万 | +1.11% | 32.8 | 0.77 |
08/20 | 457 | 460 | 456 | 457 | +0.44% | 16,400 | 67億867万 | +1.11% | 32.8 | 0.77 |
08/19 | 454 | 457 | 454 | 455 | +0.22% | 12,400 | 66億7931万 | +0.44% | 32.66 | 0.77 |
08/16 | 452 | 456 | 451 | 454 | +0.44% | 10,800 | 66億6463万 | +0.22% | 32.59 | 0.77 |
08/15 | 449 | 454 | 448 | 452 | -0.44% | 15,700 | 66億3527万 | -0.22% | 32.44 | 0.77 |
08/14 | 452 | 454 | 449 | 454 | +2.02% | 10,100 | 66億6463万 | 0% | 32.59 | 0.77 |
08/13 | 445 | 449 | 444 | 445 | 0% | 14,900 | 65億3251万 | -1.98% | 31.94 | 0.75 |
08/09 | 443 | 445 | 442 | 445 | +0.91% | 7,100 | 65億3251万 | -2.2% | 31.94 | 0.75 |
08/08 | 444 | 445 | 441 | 441 | -0.23% | 10,600 | 64億7379万 | -3.29% | 31.65 | 0.75 |
08/07 | 445 | 448 | 442 | 442 | -0.45% | 16,100 | 64億8847万 | -3.28% | 31.73 | 0.75 |
08/06 | 443 | 445 | 441 | 444 | -0.89% | 20,800 | 65億1783万 | -3.06% | 31.87 | 0.75 |
08/05 | 450 | 457 | 447 | 448 | -0.67% | 27,300 | 65億7655万 | -2.4% | 32.16 | 0.76 |
08/02 | 454 | 454 | 451 | 451 | -0.44% | 25,100 | 66億2059万 | -1.74% | 32.37 | 0.76 |
08/01 | 454 | 455 | 453 | 453 | +0.22% | 11,100 | 66億4995万 | -1.31% | 32.52 | 0.77 |
07/31 | 455 | 455 | 452 | 452 | -0.66% | 7,200 | 66億3527万 | -1.74% | 32.44 | 0.77 |
07/30 | 451 | 455 | 451 | 455 | +0.89% | 25,000 | 66億7931万 | -1.09% | 32.66 | 0.77 |