株価チャート
2019/07/19~2019/12/13
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 |
12/13 | 813 | 824 | 804 | 805 | 0% | 106,800 | 199億1044万 | +9.08% | 9.96 | 0.61 |
12/12 | 800 | 815 | 784 | 805 | +1.39% | 125,900 | 199億1044万 | +9.82% | 9.96 | 0.61 |
12/11 | 781 | 799 | 781 | 794 | +2.58% | 113,900 | 196億3837万 | +9.07% | 9.82 | 0.6 |
12/10 | 767 | 784 | 766 | 774 | +1.57% | 54,700 | 191億4370万 | +6.91% | 9.57 | 0.59 |
12/09 | 764 | 769 | 758 | 762 | +0.4% | 38,600 | 188億4690万 | +5.69% | 9.42 | 0.58 |
12/06 | 758 | 763 | 747 | 759 | +0.66% | 55,800 | 187億7270万 | +5.86% | 9.39 | 0.57 |
12/05 | 769 | 773 | 753 | 754 | -1.82% | 80,400 | 186億4903万 | +5.6% | 9.32 | 0.57 |
12/04 | 744 | 777 | 744 | 768 | +2.95% | 118,500 | 189億9530万 | +8.17% | 9.5 | 0.58 |
12/03 | 735 | 752 | 724 | 746 | +0.4% | 52,300 | 184億5116万 | +5.67% | 9.23 | 0.56 |
12/02 | 734 | 750 | 734 | 743 | +1.92% | 97,000 | 183億7696万 | +5.69% | 9.19 | 0.56 |
11/29 | 719 | 736 | 719 | 729 | +1.25% | 40,900 | 180億3069万 | +4.29% | 9.02 | 0.55 |
11/28 | 714 | 724 | 714 | 720 | +0.14% | 23,300 | 178億809万 | +3.45% | 8.9 | 0.54 |
11/27 | 721 | 726 | 715 | 719 | -0.96% | 30,900 | 177億8336万 | +3.75% | 8.89 | 0.54 |
11/26 | 735 | 736 | 726 | 726 | -0.82% | 24,000 | 179億5649万 | +5.07% | 8.98 | 0.55 |
11/25 | 743 | 743 | 724 | 732 | 0% | 34,400 | 181億489万 | +6.4% | 9.05 | 0.55 |
11/22 | 726 | 741 | 723 | 732 | +1.1% | 51,500 | 181億489万 | +7.02% | 9.05 | 0.55 |
11/21 | 721 | 727 | 701 | 724 | +1.54% | 70,800 | 179億702万 | +6.31% | 8.95 | 0.55 |
11/20 | 700 | 721 | 700 | 713 | +2.15% | 62,600 | 176億3496万 | +5.16% | 8.82 | 0.54 |
11/19 | 695 | 699 | 691 | 698 | +0.87% | 34,500 | 172億6395万 | +3.41% | 8.63 | 0.53 |
11/18 | 708 | 709 | 692 | 692 | -0.86% | 84,800 | 171億1555万 | +2.98% | 8.56 | 0.52 |
11/15 | 707 | 721 | 698 | 698 | -1.13% | 101,300 | 172億6395万 | +4.18% | 8.63 | 0.53 |
11/14 | 707 | 720 | 698 | 706 | -0.56% | 101,400 | 174億6182万 | +5.69% | 8.73 | 0.53 |
11/13 | 740 | 740 | 710 | 710 | -4.95% | 195,800 | 175億6076万 | +6.77% | 8.78 | 0.54 |
11/12 | 725 | 779 | 720 | 747 | +9.53% | 512,500 | 184億7589万 | +12.84% | 9.24 | 0.56 |
11/11 | 697 | 699 | 682 | 682 | -1.59% | 85,300 | 168億6822万 | +3.65% | 8.43 | 0.52 |
11/08 | 696 | 696 | 683 | 693 | +0.58% | 25,300 | 171億4029万 | +5.48% | 8.57 | 0.52 |
11/07 | 690 | 694 | 686 | 689 | +0.44% | 12,100 | 170億4135万 | +5.03% | 8.52 | 0.52 |
11/06 | 694 | 698 | 684 | 686 | -0.15% | 33,100 | 169億6715万 | +4.89% | 8.48 | 0.52 |
11/05 | 683 | 690 | 676 | 687 | +1.78% | 29,800 | 169億9189万 | +5.21% | 8.5 | 0.52 |
11/01 | 673 | 677 | 672 | 675 | 0% | 9,900 | 166億9508万 | +3.53% | 8.35 | 0.51 |
10/31 | 677 | 677 | 666 | 675 | +0.45% | 19,900 | 166億9508万 | +3.53% | 8.35 | 0.51 |
10/30 | 670 | 674 | 652 | 672 | +1.36% | 79,400 | 166億2088万 | +3.07% | 8.31 | 0.51 |
10/29 | 660 | 664 | 656 | 663 | +1.53% | 33,900 | 163億9828万 | +1.69% | 8.2 | 0.5 |
10/28 | 656 | 663 | 653 | 653 | 0% | 31,500 | 161億5095万 | +0.31% | 8.08 | 0.49 |
10/25 | 653 | 655 | 651 | 653 | 0% | 21,400 | 161億5095万 | +0.31% | 8.08 | 0.49 |
10/24 | 657 | 659 | 651 | 653 | -0.15% | 29,600 | 161億5095万 | +0.31% | 8.08 | 0.49 |
10/23 | 654 | 656 | 651 | 654 | -0.15% | 14,100 | 161億7568万 | +0.31% | 8.09 | 0.49 |
10/21 | 650 | 658 | 646 | 655 | +1.08% | 17,600 | 162億42万 | +0.46% | 8.1 | 0.5 |
10/18 | 650 | 660 | 646 | 648 | +0.31% | 17,800 | 160億2728万 | -0.46% | 8.01 | 0.49 |
10/17 | 650 | 652 | 637 | 646 | -0.62% | 30,900 | 159億7781万 | -0.62% | 7.99 | 0.49 |
10/16 | 655 | 657 | 647 | 650 | 0% | 17,900 | 160億7675万 | +0.15% | 8.04 | 0.49 |
10/15 | 646 | 650 | 637 | 650 | +2.2% | 22,400 | 160億7675万 | +0.46% | 8.04 | 0.49 |
10/11 | 636 | 637 | 628 | 636 | 0% | 29,500 | 157億3048万 | -1.4% | 7.87 | 0.48 |
10/10 | 641 | 643 | 634 | 636 | -0.78% | 17,400 | 157億3048万 | -1.24% | 7.87 | 0.48 |
10/09 | 640 | 643 | 633 | 641 | +0.16% | 19,100 | 158億5415万 | -0.31% | 7.93 | 0.48 |
10/08 | 634 | 641 | 631 | 640 | +1.27% | 21,500 | 158億2941万 | -0.16% | 7.91 | 0.48 |
10/07 | 634 | 639 | 630 | 632 | -0.16% | 21,300 | 156億3155万 | -1.25% | 7.82 | 0.48 |
10/04 | 644 | 645 | 631 | 633 | -2.31% | 28,100 | 156億5628万 | -0.94% | 7.83 | 0.48 |
10/03 | 647 | 648 | 644 | 648 | -1.52% | 16,800 | 160億2728万 | +1.73% | 8.01 | 0.49 |
10/02 | 651 | 661 | 648 | 658 | +0.46% | 12,000 | 162億7462万 | +3.79% | 8.14 | 0.5 |
10/01 | 647 | 659 | 647 | 655 | +1.39% | 16,200 | 162億42万 | +3.8% | 8.1 | 0.5 |
09/30 | 656 | 667 | 646 | 646 | -3% | 24,100 | 159億7781万 | +2.7% | 7.99 | 0.49 |
09/27 | 659 | 666 | 658 | 666 | -1.19% | 20,700 | 164億7248万 | +6.05% | 8.24 | 0.5 |
09/26 | 674 | 681 | 670 | 674 | +0.45% | 37,600 | 166億7035万 | +7.5% | 8.34 | 0.51 |
09/25 | 678 | 678 | 666 | 671 | -1.03% | 17,600 | 165億9615万 | +7.19% | 8.3 | 0.51 |
09/24 | 655 | 678 | 655 | 678 | +3.51% | 40,800 | 167億6928万 | +8.48% | 8.38 | 0.51 |
09/20 | 653 | 662 | 650 | 655 | +1.87% | 35,400 | 162億42万 | +4.97% | 8.1 | 0.5 |
09/19 | 652 | 658 | 640 | 643 | -1.38% | 59,900 | 159億361万 | +3.04% | 7.95 | 0.49 |
09/18 | 667 | 667 | 640 | 652 | -2.1% | 57,000 | 161億2621万 | +4.15% | 8.06 | 0.49 |
09/17 | 671 | 678 | 653 | 666 | -0.6% | 52,700 | 164億7248万 | +6.22% | 8.24 | 0.5 |
09/13 | 652 | 670 | 640 | 670 | +3.55% | 75,400 | 165億7142万 | +6.52% | 8.29 | 0.51 |
09/12 | 644 | 651 | 636 | 647 | +2.05% | 56,700 | 160億255万 | +2.7% | 8 | 0.49 |
09/11 | 628 | 634 | 623 | 634 | +1.6% | 45,800 | 156億8101万 | 0% | 7.84 | 0.48 |
09/10 | 614 | 628 | 609 | 624 | +1.46% | 32,000 | 154億3368万 | -2.19% | 7.72 | 0.47 |
09/09 | 613 | 615 | 607 | 615 | +1.32% | 29,200 | 152億1108万 | -4.21% | 7.61 | 0.46 |
09/06 | 610 | 617 | 605 | 607 | +0.17% | 36,300 | 150億1321万 | -6.33% | 7.51 | 0.46 |
09/05 | 604 | 612 | 601 | 606 | +0.83% | 44,600 | 149億8848万 | -7.62% | 7.49 | 0.46 |
09/04 | 603 | 607 | 599 | 601 | -0.33% | 20,100 | 148億6481万 | -9.49% | 7.43 | 0.45 |
09/03 | 605 | 607 | 598 | 603 | -1.15% | 32,100 | 149億1427万 | -10.27% | 7.46 | 0.46 |
09/02 | 607 | 614 | 606 | 610 | 0% | 40,400 | 150億8741万 | -10.16% | 7.54 | 0.46 |
08/30 | 598 | 610 | 595 | 610 | +3.21% | 43,000 | 150億8741万 | -11.08% | 7.54 | 0.46 |
08/29 | 588 | 593 | 582 | 591 | +1.2% | 30,300 | 146億1747万 | -14.72% | 7.31 | 0.45 |
08/28 | 573 | 589 | 573 | 584 | +0.69% | 39,200 | 144億4434万 | -16.57% | 7.22 | 0.44 |
08/27 | 586 | 597 | 579 | 580 | -1.02% | 72,900 | 143億4541万 | -17.96% | 7.17 | 0.44 |
08/26 | 595 | 596 | 580 | 586 | -1.84% | 103,800 | 144億9381万 | -17.93% | 7.25 | 0.44 |
08/23 | 609 | 610 | 597 | 597 | -5.09% | 170,600 | 147億6587万 | -17.31% | 7.38 | 0.45 |
08/22 | 642 | 642 | 620 | 629 | -1.26% | 82,600 | 155億5735万 | -13.6% | 7.78 | 0.48 |
08/21 | 656 | 656 | 627 | 637 | -3.63% | 78,200 | 157億5521万 | -13.1% | 7.88 | 0.48 |
08/20 | 646 | 661 | 646 | 661 | +2.32% | 36,200 | 163億4882万 | -10.55% | 8.17 | 0.5 |
08/19 | 650 | 650 | 627 | 646 | +0.16% | 36,500 | 159億7781万 | -13.06% | 7.99 | 0.49 |
08/16 | 662 | 663 | 638 | 645 | -3.44% | 68,700 | 159億5308万 | -13.77% | 7.98 | 0.49 |
08/15 | 667 | 673 | 653 | 668 | -2.34% | 31,400 | 165億2195万 | -11.17% | 8.26 | 0.51 |
08/14 | 683 | 693 | 681 | 684 | +0.15% | 17,800 | 169億1769万 | -9.52% | 8.46 | 0.52 |
08/13 | 690 | 690 | 675 | 683 | -2.57% | 34,100 | 168億9295万 | -9.89% | 8.45 | 0.52 |
08/09 | 714 | 714 | 700 | 701 | -0.28% | 24,600 | 173億3815万 | -7.76% | 8.67 | 0.53 |
08/08 | 708 | 730 | 668 | 703 | -5.51% | 102,100 | 173億8762万 | -7.62% | 8.69 | 0.53 |
08/07 | 739 | 753 | 733 | 744 | +1.78% | 34,400 | 184億169万 | -2.36% | 9.2 | 0.56 |
08/06 | 715 | 744 | 707 | 731 | -0.54% | 54,300 | 180億8016万 | -3.82% | 9.04 | 0.55 |
08/05 | 761 | 761 | 719 | 735 | -4.55% | 72,500 | 181億7909万 | -3.16% | 9.09 | 0.56 |
08/02 | 790 | 790 | 767 | 770 | -3.63% | 48,700 | 190億4476万 | +1.72% | 9.52 | 0.58 |
08/01 | 794 | 799 | 784 | 799 | -0.13% | 32,300 | 197億6203万 | +5.97% | 9.88 | 0.6 |
07/31 | 800 | 805 | 792 | 800 | 0% | 52,300 | 197億8677万 | +6.81% | 9.89 | 0.6 |
07/30 | 793 | 800 | 784 | 800 | +0.88% | 42,000 | 197億8677万 | +7.38% | 9.89 | 0.6 |
07/29 | 774 | 795 | 772 | 793 | +2.45% | 34,400 | 196億1363万 | +7.02% | 9.81 | 0.6 |
07/26 | 774 | 779 | 770 | 774 | 0% | 32,500 | 191億4370万 | +5.16% | 9.57 | 0.59 |
07/25 | 768 | 778 | 760 | 774 | +0.65% | 36,300 | 191億4370万 | +5.59% | 9.57 | 0.59 |
07/24 | 771 | 774 | 767 | 769 | +0.13% | 17,600 | 190億2003万 | +5.34% | 9.51 | 0.58 |
07/23 | 760 | 772 | 760 | 768 | +1.05% | 19,400 | 189億9530万 | +5.79% | 9.5 | 0.58 |
07/22 | 770 | 771 | 755 | 760 | -1.94% | 45,700 | 187億9743万 | +5.12% | 9.4 | 0.57 |
07/19 | 760 | 780 | 760 | 775 | +1.97% | 65,800 | 191億6843万 | +7.79% | 9.58 | 0.59 |