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 | 1,255 | 1,255 | 1,248 | 1,254 | -0.16% | 4,000 | 55億6462万 | -3.83% | 24.67 | 2.68 |
| 12/23 | 1,242 | 1,256 | 1,241 | 1,256 | +0.08% | 11,500 | 55億7350万 | -3.9% | 24.7 | 2.68 |
| 12/20 | 1,249 | 1,260 | 1,249 | 1,255 | +0.48% | 3,300 | 55億6906万 | -4.2% | 24.69 | 2.68 |
| 12/19 | 1,250 | 1,264 | 1,249 | 1,249 | 0% | 6,500 | 55億4243万 | -4.87% | 24.57 | 2.67 |
| 12/18 | 1,252 | 1,267 | 1,249 | 1,249 | -0.24% | 8,700 | 55億4243万 | -5.09% | 24.57 | 2.67 |
| 12/17 | 1,251 | 1,260 | 1,250 | 1,252 | -0.16% | 4,000 | 55億5575万 | -5.15% | 24.63 | 2.68 |
| 12/16 | 1,251 | 1,261 | 1,250 | 1,254 | -0.24% | 11,000 | 55億6462万 | -5.29% | 24.67 | 2.68 |
| 12/13 | 1,261 | 1,274 | 1,249 | 1,257 | -0.48% | 9,000 | 55億7793万 | -5.35% | 24.72 | 2.69 |
| 12/12 | 1,267 | 1,271 | 1,256 | 1,263 | -0.63% | 4,800 | 56億456万 | -5.18% | 24.84 | 2.7 |
| 12/11 | 1,263 | 1,272 | 1,263 | 1,271 | +0.55% | 3,700 | 56億4006万 | -4.87% | 25 | 2.72 |
| 12/10 | 1,242 | 1,279 | 1,242 | 1,264 | +1.12% | 9,200 | 56億900万 | -5.6% | 24.86 | 2.7 |
| 12/09 | 1,255 | 1,260 | 1,241 | 1,250 | -0.48% | 19,900 | 55億4687万 | -6.86% | 24.59 | 2.67 |
| 12/06 | 1,270 | 1,272 | 1,250 | 1,256 | -1.57% | 17,500 | 55億7350万 | -6.69% | 24.7 | 2.68 |
| 12/05 | 1,279 | 1,283 | 1,272 | 1,276 | -0.62% | 11,000 | 56億6225万 | -5.41% | 25.1 | 2.73 |
| 12/04 | 1,299 | 1,299 | 1,267 | 1,284 | -1.08% | 17,100 | 56億9775万 | -4.96% | 25.26 | 2.74 |
| 12/03 | 1,245 | 1,340 | 1,220 | 1,298 | -11.4% | 145,100 | 57億5987万 | -3.92% | 25.53 | 2.77 |
| 12/02 | 1,446 | 1,465 | 1,431 | 1,465 | +2.66% | 26,800 | 65億93万 | +8.36% | 28.82 | 3.13 |
| 11/29 | 1,429 | 1,429 | 1,392 | 1,427 | +0.92% | 7,500 | 63億3231万 | +6.02% | 28.07 | 3.05 |
| 11/28 | 1,389 | 1,430 | 1,387 | 1,414 | +1.07% | 9,000 | 62億7462万 | +5.44% | 27.81 | 3.02 |
| 11/27 | 1,374 | 1,399 | 1,373 | 1,399 | +2.42% | 8,500 | 62億806万 | +4.64% | 27.52 | 2.99 |
| 11/26 | 1,349 | 1,367 | 1,349 | 1,366 | +0.81% | 4,600 | 60億6162万 | +2.4% | 26.87 | 2.92 |
| 11/25 | 1,336 | 1,356 | 1,336 | 1,355 | +1.8% | 5,700 | 60億1281万 | +1.88% | 26.65 | 2.9 |
| 11/22 | 1,333 | 1,337 | 1,330 | 1,331 | +0.45% | 2,900 | 59億631万 | +0.38% | 26.18 | 2.85 |
| 11/21 | 1,314 | 1,327 | 1,303 | 1,325 | +0.15% | 2,600 | 58億7968万 | +0.15% | 26.06 | 2.83 |
| 11/20 | 1,334 | 1,336 | 1,323 | 1,323 | -0.9% | 1,400 | 58億7081万 | +0.08% | 26.02 | 2.83 |
| 11/19 | 1,336 | 1,341 | 1,300 | 1,335 | -0.15% | 2,700 | 59億2406万 | +0.98% | 26.26 | 2.85 |
| 11/18 | 1,329 | 1,341 | 1,329 | 1,337 | +0.3% | 2,200 | 59億3293万 | +1.13% | 26.3 | 2.86 |
| 11/15 | 1,314 | 1,344 | 1,314 | 1,333 | +1.45% | 2,200 | 59億1518万 | +0.83% | 26.22 | 2.85 |
| 11/14 | 1,350 | 1,351 | 1,300 | 1,314 | -2.95% | 5,000 | 58億3087万 | -0.61% | 25.85 | 2.81 |
| 11/13 | 1,356 | 1,356 | 1,348 | 1,354 | -0.22% | 2,000 | 60億837万 | +2.58% | 26.63 | 2.89 |
| 11/12 | 1,350 | 1,358 | 1,350 | 1,357 | +0.52% | 1,800 | 60億2168万 | +2.96% | 26.69 | 2.9 |
| 11/11 | 1,350 | 1,357 | 1,350 | 1,350 | +0.15% | 1,500 | 59億9062万 | +2.66% | 26.55 | 2.89 |
| 11/08 | 1,342 | 1,357 | 1,342 | 1,348 | -0.66% | 3,200 | 59億8175万 | +2.74% | 26.51 | 2.88 |
| 11/07 | 1,350 | 1,357 | 1,350 | 1,357 | -0.22% | 700 | 60億2168万 | +3.91% | 26.69 | 2.9 |
| 11/06 | 1,358 | 1,360 | 1,313 | 1,360 | +1.49% | 6,100 | 60億3500万 | +4.7% | 26.75 | 2.91 |
| 11/05 | 1,350 | 1,362 | 1,340 | 1,340 | -0.07% | 8,300 | 59億4625万 | +3.8% | 26.36 | 2.86 |
| 11/01 | 1,340 | 1,344 | 1,338 | 1,341 | +0.37% | 2,000 | 59億5068万 | +4.44% | 26.38 | 2.87 |
| 10/31 | 1,330 | 1,342 | 1,321 | 1,336 | +1.21% | 1,900 | 59億2850万 | +4.7% | 26.28 | 2.86 |
| 10/30 | 1,303 | 1,336 | 1,303 | 1,320 | +1.38% | 8,500 | 58億5750万 | +4.1% | 25.96 | 2.82 |
| 10/29 | 1,315 | 1,317 | 1,300 | 1,302 | -0.99% | 5,600 | 57億7762万 | +3.25% | 25.61 | 2.78 |
| 10/28 | 1,305 | 1,315 | 1,305 | 1,315 | +0.77% | 3,100 | 58億3531万 | +4.86% | 25.87 | 2.81 |
| 10/25 | 1,309 | 1,315 | 1,300 | 1,305 | -0.46% | 2,300 | 57億9093万 | +4.9% | 25.67 | 2.79 |
| 10/24 | 1,318 | 1,318 | 1,301 | 1,311 | -0.61% | 5,500 | 58億1756万 | +6.15% | 25.79 | 2.8 |
| 10/23 | 1,317 | 1,319 | 1,292 | 1,319 | +0.53% | 5,000 | 58億5306万 | +7.59% | 25.94 | 2.82 |
| 10/21 | 1,269 | 1,312 | 1,268 | 1,312 | +3.31% | 4,700 | 58億2200万 | +7.81% | 25.81 | 2.8 |
| 10/18 | 1,256 | 1,280 | 1,256 | 1,270 | +0.79% | 5,200 | 56億3562万 | +5.13% | 24.98 | 2.71 |
| 10/17 | 1,252 | 1,270 | 1,230 | 1,260 | 0% | 9,300 | 55億9125万 | +5.09% | 24.78 | 2.69 |
| 10/16 | 1,297 | 1,297 | 1,253 | 1,260 | -2.7% | 9,500 | 55億9125万 | +5.79% | 24.78 | 2.69 |
| 10/15 | 1,313 | 1,330 | 1,257 | 1,295 | -1.6% | 9,900 | 57億4656万 | +9.56% | 25.47 | 2.77 |
| 10/11 | 1,344 | 1,344 | 1,316 | 1,316 | -2.01% | 4,100 | 58億3975万 | +12.19% | 25.88 | 2.81 |
| 10/10 | 1,324 | 1,349 | 1,316 | 1,343 | +0.22% | 6,300 | 59億5956万 | +15.58% | 26.42 | 2.87 |
| 10/09 | 1,340 | 1,340 | 1,326 | 1,340 | +1.75% | 8,900 | 59億4625万 | +16.42% | 26.36 | 2.86 |
| 10/08 | 1,280 | 1,348 | 1,280 | 1,317 | +2.89% | 9,700 | 58億4418万 | +15.43% | 25.9 | 2.82 |
| 10/07 | 1,295 | 1,295 | 1,280 | 1,280 | -0.7% | 5,900 | 56億8000万 | +13.27% | 25.18 | 2.74 |
| 10/04 | 1,294 | 1,300 | 1,281 | 1,289 | -0.39% | 8,900 | 57億1993万 | +15.19% | 25.35 | 2.76 |
| 10/03 | 1,288 | 1,326 | 1,260 | 1,294 | +2.86% | 28,800 | 57億4212万 | +16.79% | 25.45 | 2.77 |
| 10/02 | 1,225 | 1,281 | 1,222 | 1,258 | +3.54% | 16,100 | 55億8237万 | +14.68% | 24.74 | 2.69 |
| 10/01 | 1,195 | 1,220 | 1,179 | 1,215 | +3.23% | 31,000 | 53億9156万 | +11.67% | 23.9 | 2.6 |
| 09/30 | 1,177 | 1,181 | 1,172 | 1,177 | +0.43% | 5,300 | 52億2293万 | +8.88% | 23.15 | 2.52 |
| 09/27 | 1,158 | 1,178 | 1,158 | 1,172 | +1.38% | 2,900 | 52億75万 | +8.92% | 23.05 | 2.51 |
| 09/26 | 1,135 | 1,157 | 1,135 | 1,156 | +1.94% | 2,100 | 51億2975万 | +7.94% | 22.74 | 2.47 |
| 09/25 | 1,147 | 1,147 | 1,133 | 1,134 | 0% | 1,300 | 50億3212万 | +6.38% | 22.31 | 2.42 |
| 09/24 | 1,145 | 1,151 | 1,126 | 1,134 | -0.96% | 4,100 | 50億3212万 | +6.68% | 22.31 | 2.42 |
| 09/20 | 1,130 | 1,152 | 1,130 | 1,145 | +2.05% | 7,300 | 50億8093万 | +8.12% | 22.52 | 2.45 |
| 09/19 | 1,110 | 1,136 | 1,104 | 1,122 | +3.89% | 15,500 | 49億7887万 | +6.35% | 22.07 | 2.4 |
| 09/18 | 1,081 | 1,084 | 1,080 | 1,080 | -0.09% | 1,900 | 47億9250万 | +2.66% | 21.24 | 2.31 |
| 09/17 | 1,090 | 1,090 | 1,080 | 1,081 | -0.18% | 3,100 | 47億9693万 | +2.95% | 21.26 | 2.31 |
| 09/13 | 1,073 | 1,087 | 1,073 | 1,083 | +0.28% | 1,000 | 48億581万 | +3.24% | 21.3 | 2.32 |
| 09/12 | 1,081 | 1,084 | 1,072 | 1,080 | -0.83% | 2,200 | 47億9250万 | +3.15% | 21.24 | 2.31 |
| 09/11 | 1,062 | 1,092 | 1,062 | 1,089 | +2.54% | 8,400 | 48億3243万 | +4.21% | 21.42 | 2.33 |
| 09/10 | 1,052 | 1,075 | 1,052 | 1,062 | +1.24% | 6,300 | 47億1262万 | +1.82% | 20.89 | 2.27 |
| 09/09 | 1,052 | 1,052 | 1,047 | 1,049 | +0.29% | 1,000 | 46億5493万 | +0.67% | 20.63 | 2.24 |
| 09/06 | 1,052 | 1,052 | 1,044 | 1,046 | -0.57% | 2,000 | 46億4162万 | +0.38% | 20.57 | 2.24 |
| 09/05 | 1,057 | 1,062 | 1,047 | 1,052 | -0.47% | 3,500 | 46億6825万 | +0.96% | 20.69 | 2.25 |
| 09/04 | 1,063 | 1,063 | 1,057 | 1,057 | -0.84% | 3,200 | 46億9043万 | +1.44% | 20.79 | 2.26 |
| 09/03 | 1,101 | 1,104 | 1,051 | 1,066 | -2.2% | 14,000 | 47億3037万 | +2.3% | 20.97 | 2.28 |
| 09/02 | 1,088 | 1,119 | 1,059 | 1,090 | +5.93% | 27,200 | 48億3687万 | +4.71% | 21.44 | 2.33 |
| 08/30 | 1,018 | 1,029 | 1,018 | 1,029 | +1.08% | 900 | 45億6618万 | -1.06% | 20.24 | 2.2 |
| 08/29 | 1,018 | 1,018 | 1,018 | 1,018 | +0.79% | 400 | 45億1737万 | -2.21% | 20.02 | 2.18 |
| 08/28 | 1,001 | 1,020 | 1,001 | 1,010 | -1.94% | 3,400 | 44億8187万 | -3.16% | 19.87 | 2.16 |
| 08/27 | 1,033 | 1,033 | 1,030 | 1,030 | +0.59% | 200 | 45億7062万 | -1.44% | 20.26 | 2.2 |
| 08/26 | 1,042 | 1,042 | 982 | 1,024 | -2.29% | 7,000 | 45億4400万 | -2.1% | 20.14 | 2.19 |
| 08/23 | 1,044 | 1,048 | 1,044 | 1,048 | +0.48% | 600 | 46億5050万 | +0.1% | 20.61 | 2.24 |
| 08/22 | 1,036 | 1,046 | 1,036 | 1,043 | -0.48% | 900 | 46億2831万 | -0.48% | 20.52 | 2.23 |
| 08/21 | 1,038 | 1,052 | 1,038 | 1,048 | +0.87% | 7,300 | 46億5050万 | -0.1% | 20.61 | 2.24 |
| 08/20 | 1,042 | 1,042 | 1,039 | 1,039 | -0.19% | 1,300 | 46億1056万 | -1.05% | 20.44 | 2.22 |
| 08/19 | 1,048 | 1,048 | 1,041 | 1,041 | -0.67% | 800 | 46億1943万 | -0.95% | 20.48 | 2.23 |
| 08/16 | 1,050 | 1,050 | 1,044 | 1,048 | +1.16% | 400 | 46億5050万 | -0.38% | 20.61 | 2.24 |
| 08/15 | 1,035 | 1,044 | 1,035 | 1,036 | -0.86% | 700 | 45億9725万 | -1.61% | 20.38 | 2.21 |
| 08/14 | 1,052 | 1,052 | 1,043 | 1,045 | +0.1% | 1,700 | 46億3718万 | -0.85% | 20.55 | 2.23 |
| 08/13 | 1,050 | 1,050 | 1,036 | 1,044 | +0.68% | 2,200 | 46億3275万 | -1.04% | 20.53 | 2.23 |
| 08/09 | 1,039 | 1,044 | 1,034 | 1,037 | -0.19% | 1,000 | 46億168万 | -1.89% | 20.4 | 2.22 |
| 08/08 | 1,034 | 1,043 | 1,034 | 1,039 | +0.58% | 1,400 | 46億1056万 | -1.8% | 20.44 | 2.22 |
| 08/07 | 1,033 | 1,033 | 1,033 | 1,033 | -1.15% | 100 | 45億8393万 | -2.36% | 20.32 | 2.21 |
| 08/06 | 1,032 | 1,045 | 1,032 | 1,045 | +0.38% | 1,800 | 46億3718万 | -1.42% | 20.55 | 2.23 |
| 08/05 | 1,043 | 1,050 | 1,041 | 1,041 | -0.19% | 1,200 | 46億1943万 | -1.98% | 20.48 | 2.23 |
| 08/02 | 1,046 | 1,055 | 1,043 | 1,043 | -1.14% | 1,500 | 46億2831万 | -1.97% | 20.52 | 2.23 |
| 08/01 | 1,049 | 1,055 | 1,043 | 1,055 | +1.05% | 700 | 46億8156万 | -1.03% | 20.75 | 2.26 |
| 07/31 | 1,047 | 1,047 | 1,038 | 1,044 | -0.29% | 2,400 | 46億3275万 | -2.16% | 20.53 | 2.23 |
| 07/30 | 1,055 | 1,055 | 1,047 | 1,047 | -0.76% | 1,900 | 46億4606万 | -2.06% | 20.59 | 2.24 |
