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 | 2,755 | 2,755 | 2,709 | 2,733 | -1.12% | 134,800 | 958億7134万 | +0.89% | 8.82 | 0.6 |
12/17 | 2,770 | 2,770 | 2,749 | 2,764 | -0.04% | 106,700 | 969億5880万 | +2.22% | 8.92 | 0.61 |
12/16 | 2,792 | 2,792 | 2,765 | 2,765 | -1.07% | 91,800 | 969億9388万 | +2.45% | 8.92 | 0.61 |
12/13 | 2,798 | 2,812 | 2,789 | 2,795 | +1.16% | 108,900 | 980億4625万 | +3.75% | 9.02 | 0.62 |
12/12 | 2,784 | 2,797 | 2,756 | 2,763 | -0.72% | 83,000 | 969億2372万 | +2.91% | 8.92 | 0.61 |
12/11 | 2,763 | 2,789 | 2,741 | 2,783 | +0.25% | 65,800 | 976億2530万 | +4.04% | 8.98 | 0.61 |
12/10 | 2,740 | 2,789 | 2,735 | 2,776 | +1.95% | 96,300 | 973億7975万 | +4.24% | 8.96 | 0.61 |
12/09 | 2,700 | 2,741 | 2,693 | 2,723 | +1.26% | 94,000 | 955億2055万 | +2.68% | 8.79 | 0.6 |
12/06 | 2,669 | 2,710 | 2,667 | 2,689 | +0.75% | 121,000 | 943億2786万 | +1.86% | 8.68 | 0.59 |
12/05 | 2,663 | 2,697 | 2,659 | 2,669 | +0.34% | 97,300 | 936億2628万 | +1.44% | 8.61 | 0.59 |
12/04 | 2,656 | 2,660 | 2,631 | 2,660 | -0.19% | 135,300 | 933億1056万 | +1.49% | 8.59 | 0.59 |
12/03 | 2,664 | 2,677 | 2,658 | 2,665 | -1.15% | 60,300 | 934億8596万 | +1.95% | 8.6 | 0.59 |
12/02 | 2,700 | 2,702 | 2,675 | 2,696 | +0.07% | 96,500 | 945億7341万 | +3.45% | 8.7 | 0.6 |
11/29 | 2,685 | 2,705 | 2,682 | 2,694 | +0.37% | 80,900 | 945億325万 | +3.78% | 8.7 | 0.6 |
11/28 | 2,676 | 2,685 | 2,663 | 2,684 | -0.3% | 43,600 | 941億5246万 | +3.75% | 8.66 | 0.59 |
11/27 | 2,688 | 2,709 | 2,686 | 2,692 | -0.22% | 62,200 | 944億3310万 | +4.42% | 8.69 | 0.59 |
11/26 | 2,710 | 2,727 | 2,698 | 2,698 | -0.59% | 60,400 | 946億4357万 | +5.1% | 8.71 | 0.6 |
11/25 | 2,696 | 2,718 | 2,679 | 2,714 | +1.12% | 117,000 | 952億484万 | +6.43% | 8.76 | 0.6 |
11/22 | 2,653 | 2,706 | 2,653 | 2,684 | +0.45% | 93,700 | 941億5246万 | +6% | 8.66 | 0.59 |
11/21 | 2,652 | 2,675 | 2,617 | 2,672 | -0.04% | 111,200 | 937億3151万 | +6.16% | 8.62 | 0.59 |
11/20 | 2,690 | 2,703 | 2,652 | 2,673 | -1.44% | 141,900 | 937億6659万 | +6.83% | 8.63 | 0.59 |
11/19 | 2,675 | 2,742 | 2,675 | 2,712 | +0.67% | 112,700 | 951億3468万 | +9.09% | 8.75 | 0.6 |
11/18 | 2,716 | 2,716 | 2,662 | 2,694 | -0.81% | 122,700 | 945億325万 | +9.2% | 8.7 | 0.6 |
11/15 | 2,646 | 2,731 | 2,640 | 2,716 | +4.26% | 235,800 | 952億7500万 | +10.86% | 8.77 | 0.6 |
11/14 | 2,629 | 2,652 | 2,593 | 2,605 | -0.65% | 108,300 | 913億8121万 | +7.11% | 8.41 | 0.58 |
11/13 | 2,650 | 2,677 | 2,620 | 2,622 | -0.79% | 128,600 | 919億7756万 | +8.53% | 8.46 | 0.58 |
11/12 | 2,620 | 2,647 | 2,608 | 2,643 | +0.34% | 97,900 | 927億1422万 | +10.03% | 8.53 | 0.58 |
11/11 | 2,593 | 2,650 | 2,588 | 2,634 | +2.85% | 227,000 | 923億9851万 | +10.35% | 8.5 | 0.58 |
11/08 | 2,537 | 2,626 | 2,528 | 2,561 | +1.99% | 245,900 | 898億3773万 | +7.88% | 8.27 | 0.57 |
11/07 | 2,510 | 2,526 | 2,482 | 2,511 | +0.52% | 135,100 | 880億8377万 | +6.22% | 8.1 | 0.55 |
11/06 | 2,499 | 2,516 | 2,456 | 2,498 | +0.32% | 113,300 | 876億2774万 | +6.07% | 8.06 | 0.55 |
11/05 | 2,433 | 2,491 | 2,413 | 2,490 | +2.94% | 155,500 | 873億4711万 | +6.09% | 8.04 | 0.55 |
11/01 | 2,457 | 2,458 | 2,412 | 2,419 | -1.59% | 88,500 | 848億5649万 | +3.33% | 7.81 | 0.53 |
10/31 | 2,444 | 2,473 | 2,433 | 2,458 | +1.07% | 104,800 | 862億2457万 | +5.09% | 7.93 | 0.54 |
10/30 | 2,460 | 2,460 | 2,421 | 2,432 | -2.17% | 133,700 | 853億1251万 | +4.15% | 7.85 | 0.54 |
10/29 | 2,480 | 2,510 | 2,475 | 2,486 | +1.26% | 86,300 | 872億679万 | +6.74% | 8.02 | 0.55 |
10/28 | 2,462 | 2,462 | 2,435 | 2,455 | -0.08% | 52,200 | 861億1934万 | +5.73% | 7.92 | 0.54 |
10/25 | 2,474 | 2,475 | 2,426 | 2,457 | -0.24% | 89,900 | 861億8949万 | +6.09% | 7.93 | 0.54 |
10/24 | 2,467 | 2,488 | 2,440 | 2,463 | +0.12% | 104,800 | 863億9997万 | +6.53% | 7.95 | 0.54 |
10/23 | 2,418 | 2,466 | 2,381 | 2,460 | +1.74% | 212,600 | 862億9473万 | +6.63% | 7.94 | 0.54 |
10/21 | 2,350 | 2,422 | 2,343 | 2,418 | +6.9% | 270,200 | 848億2141万 | +5.08% | 7.8 | 0.53 |
10/18 | 2,289 | 2,305 | 2,258 | 2,262 | -0.66% | 55,300 | 793億4906万 | -1.52% | 7.3 | 0.5 |
10/17 | 2,316 | 2,321 | 2,274 | 2,277 | -1.68% | 55,500 | 798億7524万 | -0.91% | 7.35 | 0.5 |
10/16 | 2,321 | 2,345 | 2,307 | 2,316 | +1.09% | 77,600 | 812億4333万 | +0.83% | 7.48 | 0.51 |
10/15 | 2,300 | 2,320 | 2,284 | 2,291 | +1.37% | 67,900 | 803億6635万 | 0% | 7.39 | 0.51 |
10/11 | 2,275 | 2,277 | 2,239 | 2,260 | +0.49% | 67,000 | 792億7890万 | -1.18% | 7.29 | 0.5 |
10/10 | 2,263 | 2,263 | 2,214 | 2,249 | -0.44% | 48,800 | 788億9303万 | -1.49% | 7.26 | 0.5 |
10/09 | 2,264 | 2,264 | 2,236 | 2,259 | -0.22% | 38,400 | 792億4382万 | -0.96% | 7.29 | 0.5 |
10/08 | 2,244 | 2,272 | 2,244 | 2,264 | +1.75% | 67,800 | 794億1922万 | -0.57% | 7.31 | 0.5 |
10/07 | 2,272 | 2,272 | 2,215 | 2,225 | -1.2% | 74,000 | 780億5113万 | -2.2% | 7.18 | 0.49 |
10/04 | 2,254 | 2,254 | 2,204 | 2,252 | -0.75% | 86,400 | 789億9827万 | -0.84% | 7.27 | 0.5 |
10/03 | 2,262 | 2,269 | 2,244 | 2,269 | -1.86% | 79,300 | 795億9461万 | +0.13% | 7.32 | 0.5 |
10/02 | 2,286 | 2,329 | 2,280 | 2,312 | -0.56% | 55,100 | 811億302万 | +2.26% | 7.46 | 0.51 |
10/01 | 2,293 | 2,337 | 2,292 | 2,325 | +1.97% | 58,400 | 815億5904万 | +3.06% | 7.5 | 0.51 |
09/30 | 2,295 | 2,302 | 2,263 | 2,280 | -0.65% | 73,000 | 799億8048万 | +1.29% | 7.36 | 0.5 |
09/27 | 2,310 | 2,310 | 2,268 | 2,295 | -2.01% | 83,800 | 805億667万 | +2.09% | 7.41 | 0.51 |
09/26 | 2,367 | 2,388 | 2,332 | 2,342 | -0.68% | 130,800 | 821億5539万 | +4.41% | 7.56 | 0.52 |
09/25 | 2,365 | 2,365 | 2,331 | 2,358 | -0.38% | 85,700 | 827億1666万 | +5.36% | 7.61 | 0.52 |
09/24 | 2,292 | 2,367 | 2,290 | 2,367 | +3.63% | 125,400 | 830億3237万 | +6.05% | 7.64 | 0.52 |
09/20 | 2,306 | 2,306 | 2,273 | 2,284 | -0.95% | 163,600 | 801億2080万 | +2.65% | 7.37 | 0.5 |
09/19 | 2,300 | 2,326 | 2,292 | 2,306 | -0.3% | 113,800 | 808億9254万 | +3.92% | 7.44 | 0.51 |
09/18 | 2,341 | 2,341 | 2,302 | 2,313 | -1.24% | 92,700 | 811億3809万 | +4.47% | 7.47 | 0.51 |
09/17 | 2,354 | 2,358 | 2,320 | 2,342 | -0.34% | 67,600 | 821億5539万 | +6.07% | 7.56 | 0.52 |
09/13 | 2,321 | 2,354 | 2,314 | 2,350 | +1.56% | 142,100 | 824億3602万 | +6.58% | 7.59 | 0.52 |
09/12 | 2,329 | 2,329 | 2,303 | 2,314 | -0.04% | 100,500 | 811億7317万 | +5.04% | 7.47 | 0.51 |
09/11 | 2,297 | 2,336 | 2,280 | 2,315 | +0.87% | 138,900 | 812億825万 | +5.23% | 7.47 | 0.51 |
09/10 | 2,238 | 2,299 | 2,236 | 2,295 | +2.55% | 98,800 | 805億667万 | +4.75% | 7.41 | 0.51 |
09/09 | 2,199 | 2,238 | 2,194 | 2,238 | +2.75% | 63,400 | 785億716万 | +2.57% | 7.22 | 0.49 |
09/06 | 2,186 | 2,197 | 2,167 | 2,178 | +0.09% | 70,500 | 764億241万 | +0.05% | 7.03 | 0.48 |
09/05 | 2,169 | 2,200 | 2,167 | 2,176 | +0.32% | 78,800 | 763億3225万 | -0.05% | 7.02 | 0.48 |
09/04 | 2,164 | 2,173 | 2,160 | 2,169 | -1.14% | 107,700 | 760億8670万 | -0.37% | 7 | 0.48 |
09/03 | 2,164 | 2,201 | 2,164 | 2,194 | +1.2% | 49,500 | 769億6367万 | +0.73% | 7.08 | 0.48 |
09/02 | 2,185 | 2,185 | 2,159 | 2,168 | -1.94% | 68,600 | 760億5162万 | -0.5% | 7 | 0.48 |
08/30 | 2,160 | 2,218 | 2,153 | 2,211 | +3.71% | 110,800 | 775億6002万 | +1.42% | 7.14 | 0.49 |
08/29 | 2,112 | 2,135 | 2,109 | 2,132 | +0.95% | 48,300 | 747億8877万 | -2.16% | 6.88 | 0.47 |
08/28 | 2,150 | 2,156 | 2,102 | 2,112 | -2% | 91,400 | 740億8718万 | -3.12% | 6.82 | 0.47 |
08/27 | 2,187 | 2,197 | 2,142 | 2,155 | -0.69% | 105,800 | 755億9559万 | -1.19% | 6.96 | 0.48 |
08/26 | 2,143 | 2,170 | 2,143 | 2,170 | -1.94% | 76,600 | 761億2177万 | -0.46% | 7 | 0.48 |
08/23 | 2,187 | 2,213 | 2,178 | 2,213 | +0.82% | 75,000 | 776億3018万 | +1.56% | 7.14 | 0.49 |
08/22 | 2,185 | 2,222 | 2,183 | 2,195 | +0.37% | 71,600 | 769億9875万 | +0.92% | 7.08 | 0.48 |
08/21 | 2,180 | 2,198 | 2,180 | 2,187 | -0.95% | 45,900 | 767億1812万 | +0.6% | 7.06 | 0.48 |
08/20 | 2,206 | 2,217 | 2,194 | 2,208 | -0.05% | 58,700 | 774億5478万 | +1.56% | 7.13 | 0.49 |
08/19 | 2,191 | 2,210 | 2,185 | 2,209 | +0.96% | 53,600 | 774億8986万 | +1.56% | 7.13 | 0.49 |
08/16 | 2,119 | 2,198 | 2,119 | 2,188 | +2.2% | 73,600 | 767億5320万 | +0.51% | 7.06 | 0.48 |
08/15 | 2,121 | 2,149 | 2,102 | 2,141 | -1.25% | 67,100 | 751億448万 | -1.7% | 6.91 | 0.47 |
08/14 | 2,207 | 2,207 | 2,149 | 2,168 | -0.46% | 99,000 | 760億5162万 | -0.5% | 7 | 0.48 |
08/13 | 2,228 | 2,228 | 2,172 | 2,178 | -4.01% | 80,400 | 764億241万 | -0.05% | 7.03 | 0.48 |
08/09 | 2,297 | 2,307 | 2,267 | 2,269 | -0.57% | 102,500 | 795億9461万 | +4.18% | 7.32 | 0.5 |
08/08 | 2,237 | 2,292 | 2,221 | 2,282 | +1.06% | 167,800 | 800億5064万 | +5.06% | 7.37 | 0.5 |
08/07 | 2,236 | 2,310 | 2,220 | 2,258 | +8.61% | 357,000 | 792億874万 | +4.2% | 7.29 | 0.5 |
08/06 | 2,025 | 2,080 | 2,009 | 2,079 | +0.24% | 102,900 | 729億2957万 | -3.84% | 6.71 | 0.46 |
08/05 | 2,095 | 2,095 | 2,053 | 2,074 | -1.89% | 115,900 | 727億5417万 | -4.16% | 6.69 | 0.46 |
08/02 | 2,143 | 2,149 | 2,101 | 2,114 | -2.49% | 141,100 | 741億5734万 | -2.45% | 6.82 | 0.47 |
08/01 | 2,159 | 2,191 | 2,147 | 2,168 | -0.14% | 109,000 | 760億5162万 | 0% | 7 | 0.48 |
07/31 | 2,183 | 2,194 | 2,171 | 2,171 | -1.99% | 104,700 | 761億5685万 | +0.32% | 7.01 | 0.48 |
07/30 | 2,212 | 2,229 | 2,209 | 2,215 | +0.68% | 65,400 | 777億34万 | +2.64% | 7.15 | 0.49 |
07/29 | 2,210 | 2,216 | 2,187 | 2,200 | -0.09% | 54,100 | 771億7415万 | +2.33% | 7.1 | 0.49 |
07/26 | 2,188 | 2,204 | 2,169 | 2,202 | +0.5% | 53,300 | 772億4431万 | +2.71% | 7.11 | 0.49 |
07/25 | 2,185 | 2,192 | 2,155 | 2,191 | +1.62% | 103,600 | 768億5844万 | +2.57% | 7.07 | 0.48 |
07/24 | 2,154 | 2,176 | 2,141 | 2,156 | +0.79% | 116,100 | 756億3067万 | +1.27% | 6.96 | 0.48 |