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 |
---|
2019 |
12/30 | 4,070 | 4,070 | 4,015 | 4,015 | -0.37% | 501,500 | 4884億3874万 | -6.61% | 41.61 | 7.09 |
12/27 | 4,070 | 4,070 | 4,000 | 4,030 | -0.98% | 427,000 | 4902億6354万 | -7.12% | 41.77 | 7.12 |
12/26 | 4,090 | 4,110 | 4,060 | 4,070 | +0.37% | 493,500 | 4951億2968万 | -7.06% | 42.18 | 7.19 |
12/25 | 4,115 | 4,120 | 4,055 | 4,055 | -1.46% | 400,900 | 4933億488万 | -8.22% | 42.03 | 7.16 |
12/24 | 4,100 | 4,140 | 4,100 | 4,115 | +1.11% | 376,400 | 5006億409万 | -7.74% | 42.65 | 7.27 |
12/23 | 4,105 | 4,110 | 4,060 | 4,070 | -1.81% | 521,900 | 4951億2968万 | -9.54% | 42.18 | 7.19 |
12/20 | 4,105 | 4,155 | 4,075 | 4,145 | +1.97% | 820,700 | 5042億5369万 | -8.68% | 42.96 | 7.32 |
12/19 | 4,105 | 4,115 | 4,035 | 4,065 | -1.81% | 769,300 | 4945億2142万 | -11.21% | 42.13 | 7.18 |
12/18 | 4,155 | 4,215 | 4,115 | 4,140 | -0.6% | 854,100 | 5036億4543万 | -10.37% | 42.91 | 7.31 |
12/17 | 4,140 | 4,175 | 4,100 | 4,165 | +1.96% | 1,124,900 | 5066億8676万 | -10.6% | 43.17 | 7.35 |
12/16 | 4,035 | 4,135 | 4,025 | 4,085 | +1.74% | 1,054,100 | 4969億5449万 | -13.03% | 42.34 | 7.21 |
12/13 | 3,935 | 4,030 | 3,910 | 4,015 | +4.97% | 1,838,300 | 4884億3874万 | -15.3% | 41.61 | 7.09 |
12/12 | 3,930 | 3,950 | 3,795 | 3,825 | -4.38% | 2,517,500 | 4653億2458万 | -20.18% | 39.65 | 6.75 |
12/11 | 4,110 | 4,120 | 4,000 | 4,000 | -5.44% | 2,019,700 | 4866億1394万 | -17.56% | 41.46 | 7.06 |
12/10 | 4,240 | 4,265 | 4,230 | 4,230 | +0.24% | 754,300 | 5145億9424万 | -13.74% | 43.84 | 7.47 |
12/09 | 4,190 | 4,245 | 4,180 | 4,220 | +1.08% | 803,600 | 5133億7771万 | -14.68% | 43.74 | 7.45 |
12/06 | 4,215 | 4,225 | 4,165 | 4,175 | -0.71% | 713,200 | 5079億330万 | -16.35% | 43.27 | 7.37 |
12/05 | 4,230 | 4,260 | 4,170 | 4,205 | -0.36% | 1,705,700 | 5115億5290万 | -16.52% | 43.58 | 7.43 |
12/04 | 4,300 | 4,320 | 4,200 | 4,220 | -3.43% | 2,006,300 | 5133億7771万 | -16.88% | 43.74 | 7.45 |
12/03 | 4,380 | 4,440 | 4,130 | 4,370 | -13.81% | 3,967,400 | 5316億2573万 | -14.48% | 45.29 | 7.72 |
12/02 | 5,100 | 5,120 | 5,050 | 5,070 | -0.39% | 584,200 | 6167億8317万 | -1.32% | 52.55 | 8.95 |
11/29 | 5,140 | 5,190 | 5,050 | 5,090 | -0.2% | 368,100 | 6192億1624万 | -0.93% | 52.76 | 8.99 |
11/28 | 5,060 | 5,140 | 5,050 | 5,100 | +1.59% | 393,000 | 6204億3277万 | -0.72% | 52.86 | 9.01 |
11/27 | 4,975 | 5,060 | 4,965 | 5,020 | +0.7% | 486,800 | 6107億49万 | -2.2% | 52.03 | 8.86 |
11/26 | 4,955 | 5,040 | 4,955 | 4,985 | -0.5% | 667,800 | 6064億4262万 | -2.64% | 51.67 | 8.8 |
11/25 | 4,990 | 5,040 | 4,940 | 5,010 | -0.2% | 596,500 | 6094億8396万 | -1.88% | 51.93 | 8.85 |
11/22 | 5,060 | 5,070 | 5,020 | 5,020 | -0.79% | 442,900 | 6107億49万 | -1.51% | 52.03 | 8.86 |
11/21 | 5,120 | 5,150 | 5,020 | 5,060 | -0.98% | 320,600 | 6155億6663万 | -0.43% | 52.45 | 8.94 |
11/20 | 5,110 | 5,150 | 5,070 | 5,110 | +0.79% | 282,300 | 6216億4931万 | +0.77% | 52.96 | 9.02 |
11/19 | 5,140 | 5,180 | 5,040 | 5,070 | -0.39% | 420,900 | 6167億8317万 | +0.38% | 52.55 | 8.95 |
11/18 | 5,030 | 5,120 | 5,030 | 5,090 | -0.39% | 327,100 | 6192億1624万 | +1.21% | 52.76 | 8.99 |
11/15 | 5,090 | 5,170 | 5,080 | 5,110 | +0.39% | 357,800 | 6216億4931万 | +2.06% | 52.96 | 9.02 |
11/14 | 5,130 | 5,150 | 5,040 | 5,090 | -0.97% | 305,200 | 6192億1624万 | +2.17% | 52.76 | 8.99 |
11/13 | 5,120 | 5,180 | 5,100 | 5,140 | +0.39% | 288,800 | 6252億9891万 | +3.84% | 53.28 | 9.08 |
11/12 | 5,130 | 5,160 | 5,080 | 5,120 | -0.78% | 456,100 | 6228億6584万 | +4.07% | 53.07 | 9.04 |
11/11 | 5,250 | 5,280 | 5,140 | 5,160 | -2.64% | 620,500 | 6277億3198万 | +5.46% | 53.48 | 9.11 |
11/08 | 5,320 | 5,350 | 5,270 | 5,300 | -0.75% | 517,900 | 6447億6347万 | +8.87% | 54.93 | 9.36 |
11/07 | 5,310 | 5,370 | 5,280 | 5,340 | +0.95% | 442,100 | 6496億2961万 | +10.44% | 55.35 | 9.43 |
11/06 | 5,320 | 5,340 | 5,250 | 5,290 | +0.19% | 558,500 | 6435億4694万 | +10.23% | 54.83 | 9.34 |
11/05 | 5,260 | 5,300 | 5,240 | 5,280 | -1.49% | 884,400 | 6423億3040万 | +10.72% | 54.73 | 9.32 |
11/01 | 5,300 | 5,370 | 5,210 | 5,360 | +0.75% | 894,200 | 6520億6268万 | +13.15% | 55.56 | 9.47 |
10/31 | 5,280 | 5,320 | 5,250 | 5,320 | +2.11% | 690,300 | 6471億9654万 | +13.14% | 55.14 | 9.39 |
10/30 | 5,080 | 5,220 | 5,070 | 5,210 | +3.37% | 714,600 | 6338億1466万 | +11.63% | 54 | 9.2 |
10/29 | 5,070 | 5,130 | 5,030 | 5,040 | -0.4% | 438,200 | 6131億3356万 | +8.81% | 52.24 | 8.9 |
10/28 | 5,020 | 5,110 | 5,020 | 5,060 | -0.39% | 543,800 | 6155億6663万 | +9.83% | 52.45 | 8.94 |
10/25 | 5,070 | 5,100 | 5,030 | 5,080 | +0.2% | 674,400 | 6179億9970万 | +10.94% | 52.65 | 8.97 |
10/24 | 5,060 | 5,150 | 5,040 | 5,070 | +1.6% | 924,100 | 6167億8317万 | +11.38% | 52.55 | 8.95 |
10/23 | 4,910 | 5,010 | 4,765 | 4,990 | +6.17% | 1,723,900 | 6070億5089万 | +10.3% | 51.72 | 8.81 |
10/21 | 4,625 | 4,700 | 4,625 | 4,700 | +1.51% | 399,200 | 5717億7138万 | +4.47% | 48.71 | 8.3 |
10/18 | 4,675 | 4,710 | 4,615 | 4,630 | -3.14% | 468,100 | 5632億5564万 | +3.3% | 47.99 | 8.18 |
10/17 | 4,675 | 4,815 | 4,645 | 4,780 | +2.58% | 492,800 | 5815億366万 | +7.03% | 49.54 | 8.44 |
10/16 | 4,750 | 4,785 | 4,630 | 4,660 | -2.2% | 660,000 | 5669億524万 | +4.86% | 48.3 | 8.23 |
10/15 | 4,680 | 4,835 | 4,675 | 4,765 | +3.36% | 733,100 | 5796億7886万 | +7.66% | 49.39 | 8.41 |
10/11 | 4,600 | 4,665 | 4,565 | 4,610 | +1.65% | 645,100 | 5608億2257万 | +4.68% | 47.78 | 8.14 |
10/10 | 4,530 | 4,550 | 4,450 | 4,535 | -0.11% | 396,900 | 5516億9855万 | +3.54% | 47 | 8.01 |
10/09 | 4,460 | 4,580 | 4,445 | 4,540 | +1.45% | 638,100 | 5523億682万 | +4.27% | 47.06 | 8.02 |
10/08 | 4,330 | 4,490 | 4,305 | 4,475 | +4.07% | 665,200 | 5443億9934万 | +3.47% | 46.38 | 7.9 |
10/07 | 4,400 | 4,400 | 4,290 | 4,300 | -1.94% | 748,800 | 5231億998万 | -0.02% | 44.57 | 7.59 |
10/04 | 4,385 | 4,400 | 4,350 | 4,385 | -1.57% | 490,200 | 5334億5053万 | +2.43% | 45.45 | 7.74 |
10/03 | 4,400 | 4,455 | 4,390 | 4,455 | -1.33% | 327,900 | 5419億6628万 | +4.53% | 46.18 | 7.87 |
10/02 | 4,490 | 4,545 | 4,465 | 4,515 | +0.78% | 467,600 | 5492億6548万 | +6.51% | 46.8 | 7.97 |
10/01 | 4,450 | 4,490 | 4,445 | 4,480 | +0.56% | 284,500 | 5450億761万 | +6.36% | 46.43 | 7.91 |
09/30 | 4,485 | 4,515 | 4,425 | 4,455 | -1.76% | 473,300 | 5419億6628万 | +6.35% | 46.18 | 7.87 |
09/27 | 4,570 | 4,570 | 4,480 | 4,535 | +1.11% | 556,300 | 5516億9855万 | +8.83% | 47 | 8.01 |
09/26 | 4,570 | 4,585 | 4,430 | 4,485 | +0.45% | 705,800 | 5456億1588万 | +8.36% | 46.49 | 7.92 |
09/25 | 4,440 | 4,500 | 4,430 | 4,465 | 0% | 483,500 | 5431億8281万 | +8.56% | 46.28 | 7.88 |
09/24 | 4,375 | 4,490 | 4,365 | 4,465 | +3.36% | 651,300 | 5431億8281万 | +9.28% | 46.28 | 7.88 |
09/20 | 4,430 | 4,445 | 4,305 | 4,320 | -2.04% | 740,800 | 5255億4305万 | +6.46% | 44.78 | 7.63 |
09/19 | 4,435 | 4,470 | 4,390 | 4,410 | +0.68% | 481,000 | 5364億9187万 | +9.35% | 45.71 | 7.79 |
09/18 | 4,425 | 4,430 | 4,315 | 4,380 | -0.45% | 393,900 | 5328億4226万 | +9.36% | 45.4 | 7.73 |
09/17 | 4,375 | 4,430 | 4,365 | 4,400 | +0.57% | 390,100 | 5352億7533万 | +10.69% | 45.61 | 7.77 |
09/13 | 4,410 | 4,410 | 4,330 | 4,375 | +0.69% | 522,900 | 5322億3400万 | +10.9% | 45.35 | 7.73 |
09/12 | 4,340 | 4,425 | 4,315 | 4,345 | +1.16% | 731,600 | 5285億8439万 | +10.98% | 45.04 | 7.67 |
09/11 | 4,205 | 4,300 | 4,200 | 4,295 | +1.78% | 447,600 | 5225億172万 | +10.47% | 44.52 | 7.58 |
09/10 | 4,235 | 4,240 | 4,160 | 4,220 | -0.47% | 403,900 | 5133億7771万 | +9.38% | 43.74 | 7.45 |
09/09 | 4,200 | 4,240 | 4,165 | 4,240 | +0.95% | 386,100 | 5158億1078万 | +10.62% | 43.95 | 7.49 |
09/06 | 4,205 | 4,220 | 4,135 | 4,200 | -0.12% | 643,600 | 5109億4464万 | +10.18% | 43.53 | 7.42 |
09/05 | 4,080 | 4,230 | 4,055 | 4,205 | +4.86% | 1,132,800 | 5115億5290万 | +10.69% | 43.58 | 7.43 |
09/04 | 3,890 | 4,025 | 3,880 | 4,010 | +2.69% | 1,226,900 | 4878億3047万 | +5.78% | 41.56 | 7.08 |
09/03 | 4,000 | 4,005 | 3,850 | 3,905 | +2.36% | 1,325,700 | 4750億5686万 | +2.9% | 40.47 | 6.9 |
09/02 | 3,870 | 3,900 | 3,805 | 3,815 | -1.17% | 541,600 | 4641億804万 | +0.29% | 39.54 | 6.74 |
08/30 | 3,875 | 3,915 | 3,855 | 3,860 | +1.18% | 504,100 | 4695億8245万 | +1.13% | 40.01 | 6.82 |
08/29 | 3,875 | 3,880 | 3,770 | 3,815 | -1.93% | 528,400 | 4641億804万 | -0.31% | 39.54 | 6.74 |
08/28 | 3,885 | 3,915 | 3,870 | 3,890 | 0% | 406,300 | 4732億3206万 | +1.38% | 40.32 | 6.87 |
08/27 | 3,900 | 3,905 | 3,875 | 3,890 | +1.04% | 587,200 | 4732億3206万 | +1.2% | 40.32 | 6.87 |
08/26 | 3,765 | 3,900 | 3,745 | 3,850 | -1.28% | 564,100 | 4683億6592万 | -0.03% | 39.9 | 6.8 |
08/23 | 3,885 | 3,910 | 3,855 | 3,900 | 0% | 298,700 | 4744億4859万 | +1.04% | 40.42 | 6.89 |
08/22 | 3,870 | 3,920 | 3,840 | 3,900 | +1.96% | 536,300 | 4744億4859万 | +0.93% | 40.42 | 6.89 |
08/21 | 3,800 | 3,835 | 3,785 | 3,825 | -0.65% | 346,400 | 4653億2458万 | -1.11% | 39.65 | 6.75 |
08/20 | 3,820 | 3,855 | 3,790 | 3,850 | +1.58% | 307,400 | 4683億6592万 | -0.65% | 39.9 | 6.8 |
08/19 | 3,810 | 3,815 | 3,755 | 3,790 | +0.53% | 323,100 | 4610億6671万 | -2.34% | 39.28 | 6.69 |
08/16 | 3,745 | 3,790 | 3,695 | 3,770 | +2.31% | 570,100 | 4586億3364万 | -3.08% | 39.08 | 6.66 |
08/15 | 3,645 | 3,695 | 3,645 | 3,685 | -0.81% | 502,700 | 4482億9309万 | -5.51% | 38.19 | 6.51 |
08/14 | 3,705 | 3,750 | 3,685 | 3,715 | +2.77% | 538,000 | 4519億4270万 | -5.13% | 38.51 | 6.56 |
08/13 | 3,650 | 3,695 | 3,610 | 3,615 | -1.09% | 589,800 | 4397億7735万 | -8.18% | 37.47 | 6.38 |
08/09 | 3,660 | 3,710 | 3,640 | 3,655 | +0.83% | 510,300 | 4446億4349万 | -7.91% | 37.88 | 6.45 |
08/08 | 3,660 | 3,695 | 3,610 | 3,625 | -1.09% | 476,100 | 4409億9388万 | -9.35% | 37.57 | 6.4 |
08/07 | 3,570 | 3,675 | 3,570 | 3,665 | +2.95% | 687,500 | 4458億6002万 | -9.03% | 37.99 | 6.47 |
08/06 | 3,485 | 3,575 | 3,450 | 3,560 | -0.84% | 1,155,500 | 4330億8641万 | -12.36% | 36.9 | 6.29 |
08/05 | 3,650 | 3,660 | 3,545 | 3,590 | -3.36% | 1,286,700 | 4367億3601万 | -12.48% | 37.21 | 6.34 |