株価チャート
2019/07/25~2019/12/27
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 |
12/27 | 3,170 | 3,170 | 3,130 | 3,130 | -0.95% | 1,600 | 68億8600万 | +0.68% | 5.66 | 0.37 |
12/26 | 3,160 | 3,160 | 3,160 | 3,160 | -0.63% | 300 | 69億5200万 | +1.77% | 5.71 | 0.38 |
12/25 | 3,175 | 3,180 | 3,120 | 3,180 | -1.24% | 2,700 | 69億9600万 | +2.61% | 5.75 | 0.38 |
12/24 | 3,245 | 3,255 | 3,195 | 3,220 | -0.31% | 2,400 | 70億8400万 | +4.11% | 5.82 | 0.39 |
12/23 | 3,130 | 3,230 | 3,130 | 3,230 | +3.53% | 2,500 | 71億600万 | +4.7% | 5.84 | 0.39 |
12/20 | 3,140 | 3,140 | 3,090 | 3,120 | -0.16% | 1,200 | 68億6400万 | +1.43% | 5.64 | 0.37 |
12/19 | 3,120 | 3,125 | 3,120 | 3,125 | +0.81% | 500 | 68億7500万 | +1.76% | 5.65 | 0.37 |
12/18 | 3,105 | 3,115 | 3,100 | 3,100 | +0.65% | 400 | 68億2000万 | +1.08% | 5.6 | 0.37 |
12/17 | 3,100 | 3,100 | 3,060 | 3,080 | -1.44% | 900 | 67億7600万 | +0.56% | 5.57 | 0.37 |
12/16 | 3,120 | 3,125 | 2,996 | 3,125 | +0.81% | 2,200 | 68億7500万 | +2.09% | 5.65 | 0.37 |
12/13 | 3,090 | 3,100 | 3,070 | 3,100 | +0.98% | 2,300 | 68億2000万 | +1.37% | 5.6 | 0.37 |
12/12 | 3,090 | 3,090 | 3,070 | 3,070 | -0.97% | 400 | 67億5400万 | +0.56% | 5.55 | 0.37 |
12/11 | 3,100 | 3,120 | 3,100 | 3,100 | 0% | 800 | 68億2000万 | +1.77% | 5.6 | 0.37 |
12/10 | 3,100 | 3,100 | 3,100 | 3,100 | -0.16% | 100 | 68億2000万 | +2.07% | 5.6 | 0.37 |
12/09 | 3,105 | 3,105 | 3,105 | 3,105 | +0.16% | 400 | 68億3100万 | +2.51% | 5.61 | 0.37 |
12/06 | 3,085 | 3,100 | 3,085 | 3,100 | +0.49% | 400 | 68億2000万 | +2.62% | 5.6 | 0.37 |
12/05 | 3,095 | 3,100 | 3,085 | 3,085 | 0% | 400 | 67億8700万 | +2.46% | 5.58 | 0.37 |
12/04 | 3,090 | 3,090 | 3,085 | 3,085 | -0.32% | 200 | 67億8700万 | +2.76% | 5.58 | 0.37 |
12/03 | 3,080 | 3,100 | 3,080 | 3,095 | +0.49% | 400 | 68億900万 | +3.34% | 5.59 | 0.37 |
12/02 | 3,075 | 3,080 | 3,075 | 3,080 | +0.82% | 600 | 67億7600万 | +3.18% | 5.57 | 0.37 |
11/29 | 3,055 | 3,055 | 3,055 | 3,055 | +0.16% | 100 | 67億2100万 | +2.62% | 5.52 | 0.37 |
11/28 | 3,075 | 3,075 | 3,050 | 3,050 | -0.81% | 200 | 67億1000万 | +2.69% | 5.51 | 0.36 |
11/27 | 3,075 | 3,075 | 3,075 | 3,075 | 0% | 800 | 67億6500万 | +3.78% | 5.56 | 0.37 |
11/26 | 3,080 | 3,080 | 3,065 | 3,075 | -0.16% | 700 | 67億6500万 | +4.13% | 5.56 | 0.37 |
11/25 | 3,030 | 3,080 | 3,030 | 3,080 | +1.82% | 1,700 | 67億7600万 | +4.66% | 5.57 | 0.37 |
11/22 | 3,020 | 3,025 | 3,020 | 3,025 | +0.17% | 700 | 66億5500万 | +3.21% | 5.47 | 0.36 |
11/21 | 3,015 | 3,020 | 3,010 | 3,020 | -0.17% | 300 | 66億4400万 | +3.35% | 5.46 | 0.36 |
11/20 | 3,020 | 3,035 | 3,020 | 3,025 | +0.17% | 700 | 66億5500万 | +3.81% | 5.47 | 0.36 |
11/19 | 3,010 | 3,020 | 3,000 | 3,020 | +0.67% | 700 | 66億4400万 | +3.96% | 5.46 | 0.36 |
11/18 | 3,020 | 3,020 | 3,000 | 3,000 | +0.13% | 500 | 66億 | +3.56% | 5.42 | 0.36 |
11/15 | 3,015 | 3,015 | 2,989 | 2,996 | -1.29% | 1,200 | 65億9120万 | +3.63% | 5.41 | 0.36 |
11/14 | 3,035 | 3,035 | 3,035 | 3,035 | +1.17% | 200 | 66億7700万 | +5.16% | 5.49 | 0.36 |
11/13 | 3,055 | 3,055 | 3,000 | 3,000 | -0.83% | 1,900 | 66億 | +4.31% | 5.42 | 0.36 |
11/12 | 3,055 | 3,055 | 2,985 | 3,025 | -0.82% | 1,100 | 66億5500万 | +5.47% | 5.47 | 0.36 |
11/11 | 2,980 | 3,050 | 2,980 | 3,050 | +2.45% | 1,700 | 67億1000万 | +6.61% | 5.51 | 0.36 |
11/08 | 2,900 | 2,977 | 2,880 | 2,977 | +2.69% | 1,300 | 65億4940万 | +4.35% | 5.38 | 0.36 |
11/07 | 2,899 | 2,899 | 2,899 | 2,899 | +0.83% | 100 | 63億7780万 | +1.9% | 5.24 | 0.35 |
11/06 | 2,876 | 2,894 | 2,855 | 2,875 | -0.59% | 600 | 63億2500万 | +1.16% | 5.2 | 0.34 |
11/05 | 2,894 | 2,894 | 2,888 | 2,892 | -0.07% | 400 | 63億6240万 | +1.83% | 5.23 | 0.35 |
11/01 | 2,894 | 2,894 | 2,894 | 2,894 | +1.54% | 100 | 63億6680万 | +1.94% | 5.23 | 0.35 |
10/31 | 2,860 | 2,860 | 2,850 | 2,850 | -0.42% | 400 | 62億7000万 | +0.46% | 5.15 | 0.34 |
10/30 | 2,903 | 2,903 | 2,860 | 2,862 | -1.68% | 700 | 62億9640万 | +0.88% | 5.17 | 0.34 |
10/29 | 2,851 | 2,911 | 2,851 | 2,911 | +2.14% | 500 | 64億420万 | +2.64% | 5.26 | 0.35 |
10/28 | 2,874 | 2,874 | 2,850 | 2,850 | -0.84% | 300 | 62億7000万 | +0.53% | 5.15 | 0.34 |
10/25 | 2,934 | 2,934 | 2,874 | 2,874 | -0.35% | 1,400 | 63億2280万 | +1.41% | 5.19 | 0.34 |
10/24 | 2,884 | 2,884 | 2,868 | 2,884 | -0.21% | 1,000 | 63億4480万 | +1.84% | 5.21 | 0.34 |
10/23 | 2,844 | 2,895 | 2,844 | 2,890 | +2.41% | 1,800 | 63億5800万 | +2.16% | 5.22 | 0.35 |
10/21 | 2,819 | 2,834 | 2,800 | 2,822 | +0.14% | 1,600 | 62億840万 | -0.11% | 5.1 | 0.34 |
10/18 | 2,800 | 2,818 | 2,800 | 2,818 | +1.37% | 500 | 61億9960万 | -0.28% | 5.09 | 0.34 |
10/17 | 2,822 | 2,822 | 2,780 | 2,780 | -1.14% | 4,200 | 61億1600万 | -1.63% | 5.02 | 0.33 |
10/16 | 2,816 | 2,816 | 2,759 | 2,812 | -0.28% | 800 | 61億8640万 | -0.57% | 5.08 | 0.34 |
10/15 | 2,790 | 2,820 | 2,790 | 2,820 | +0.71% | 200 | 62億400万 | -0.28% | 5.1 | 0.34 |
10/11 | 2,809 | 2,809 | 2,790 | 2,800 | -0.32% | 500 | 61億6000万 | -0.99% | 5.06 | 0.33 |
10/10 | 2,799 | 2,809 | 2,799 | 2,809 | -1.44% | 600 | 61億7980万 | -0.71% | 5.08 | 0.34 |
10/09 | 2,850 | 2,850 | 2,847 | 2,850 | -0.7% | 400 | 62億7000万 | +0.67% | 5.15 | 0.34 |
10/08 | 2,776 | 2,870 | 2,776 | 2,870 | +3.39% | 300 | 63億1400万 | +1.41% | 5.19 | 0.34 |
10/07 | 2,801 | 2,801 | 2,776 | 2,776 | -0.89% | 200 | 61億720万 | -1.87% | 5.02 | 0.33 |
10/02 | 2,800 | 2,801 | 2,779 | 2,801 | -1.72% | 400 | 61億6220万 | -1.02% | 5.06 | 0.33 |
10/01 | 2,850 | 2,850 | 2,850 | 2,850 | 0% | 200 | 62億7000万 | +0.71% | 5.15 | 0.34 |
09/30 | 2,800 | 2,850 | 2,800 | 2,850 | +2.08% | 200 | 62億7000万 | +0.74% | 5.15 | 0.34 |
09/27 | 2,825 | 2,825 | 2,792 | 2,792 | -1.17% | 500 | 61億4240万 | -1.27% | 5.05 | 0.33 |
09/26 | 2,825 | 2,830 | 2,825 | 2,825 | 0% | 400 | 62億1500万 | -0.21% | 5.11 | 0.34 |
09/25 | 2,820 | 2,825 | 2,808 | 2,825 | -0.91% | 800 | 62億1500万 | -0.21% | 5.11 | 0.34 |
09/24 | 2,821 | 2,851 | 2,821 | 2,851 | +0.21% | 300 | 62億7220万 | +0.67% | 5.15 | 0.34 |
09/20 | 2,816 | 2,845 | 2,815 | 2,845 | -0.11% | 1,800 | 62億5900万 | +0.42% | 5.14 | 0.34 |
09/19 | 2,848 | 2,848 | 2,848 | 2,848 | 0% | 200 | 62億6560万 | +0.49% | 5.15 | 0.34 |
09/18 | 2,832 | 2,848 | 2,832 | 2,848 | -1.18% | 700 | 62億6560万 | +0.46% | 5.15 | 0.34 |
09/17 | 2,882 | 2,882 | 2,882 | 2,882 | +1.77% | 100 | 63億4040万 | +1.59% | 5.21 | 0.34 |
09/13 | 2,832 | 2,832 | 2,832 | 2,832 | 0% | 100 | 62億3040万 | -0.21% | 5.12 | 0.34 |
09/12 | 2,833 | 2,833 | 2,832 | 2,832 | +1.51% | 400 | 62億3040万 | -0.42% | 5.12 | 0.34 |
09/11 | 2,791 | 2,800 | 2,766 | 2,790 | -0.04% | 9,400 | 61億3800万 | -2.14% | 5.04 | 0.33 |
09/10 | 2,826 | 2,835 | 2,790 | 2,791 | -2.51% | 900 | 61億4020万 | -2.38% | 5.04 | 0.33 |
09/09 | 2,822 | 2,863 | 2,813 | 2,863 | +1.89% | 1,200 | 62億9860万 | -0.17% | 5.17 | 0.34 |
09/06 | 2,801 | 2,815 | 2,757 | 2,810 | -0.46% | 2,200 | 61億8200万 | -2.26% | 5.08 | 0.34 |
09/05 | 2,806 | 2,823 | 2,785 | 2,823 | +0.61% | 2,600 | 62億1060万 | -2.15% | 5.1 | 0.34 |
09/03 | 2,806 | 2,806 | 2,806 | 2,806 | -0.67% | 300 | 61億7320万 | -3.04% | 5.07 | 0.34 |
09/02 | 2,820 | 2,825 | 2,820 | 2,825 | -0.6% | 2,600 | 62億1500万 | -2.75% | 5.11 | 0.34 |
08/28 | 2,842 | 2,842 | 2,842 | 2,842 | 0% | 100 | 62億5240万 | -2.47% | 5.14 | 0.34 |
08/27 | 2,842 | 2,842 | 2,842 | 2,842 | 0% | 100 | 62億5240万 | -2.74% | 5.14 | 0.34 |
08/26 | 2,842 | 2,842 | 2,842 | 2,842 | 0% | 600 | 62億5240万 | -3% | 5.14 | 0.34 |
08/23 | 2,806 | 2,842 | 2,806 | 2,842 | +1.65% | 600 | 62億5240万 | -3.27% | 5.14 | 0.34 |
08/22 | 2,796 | 2,796 | 2,796 | 2,796 | +0.14% | 900 | 61億5120万 | -5.12% | 5.05 | 0.33 |
08/21 | 2,781 | 2,792 | 2,781 | 2,792 | -1.38% | 500 | 61億4240万 | -5.55% | 5.05 | 0.33 |
08/20 | 2,789 | 2,831 | 2,789 | 2,831 | 0% | 1,800 | 62億2820万 | -4.58% | 5.12 | 0.34 |
08/19 | 2,828 | 2,831 | 2,811 | 2,831 | -1.05% | 800 | 62億2820万 | -4.81% | 5.12 | 0.34 |
08/16 | 2,861 | 2,861 | 2,861 | 2,861 | +1.2% | 200 | 62億9420万 | -3.99% | 5.17 | 0.34 |
08/15 | 2,837 | 2,837 | 2,827 | 2,827 | -1.02% | 1,100 | 62億1940万 | -5.26% | 5.11 | 0.34 |
08/14 | 2,806 | 2,856 | 2,806 | 2,856 | 0% | 500 | 62億8320万 | -4.51% | 5.16 | 0.34 |
08/13 | 2,849 | 2,861 | 2,812 | 2,856 | -1.07% | 4,300 | 62億8320万 | -4.64% | 5.16 | 0.34 |
08/09 | 2,875 | 2,887 | 2,825 | 2,887 | +0.24% | 3,900 | 63億5140万 | -3.8% | 5.22 | 0.35 |
08/07 | 2,921 | 2,921 | 2,880 | 2,880 | +0.21% | 800 | 63億3600万 | -4.19% | 5.2 | 0.34 |
08/06 | 2,880 | 2,880 | 2,870 | 2,874 | -1.37% | 700 | 63億2280万 | -4.49% | 5.19 | 0.34 |
08/05 | 2,968 | 2,969 | 2,914 | 2,914 | -2.21% | 900 | 64億1080万 | -3.35% | 5.27 | 0.35 |
08/02 | 2,980 | 2,980 | 2,980 | 2,980 | -1.49% | 200 | 65億5600万 | -1.26% | 5.39 | 0.36 |
08/01 | 2,973 | 3,085 | 2,966 | 3,025 | +1.75% | 1,200 | 66億5500万 | +0.23% | 5.47 | 0.36 |
07/31 | 3,000 | 3,000 | 2,934 | 2,973 | -1.56% | 1,700 | 65億4060万 | -1.43% | 5.37 | 0.36 |
07/30 | 3,025 | 3,025 | 3,020 | 3,020 | -0.66% | 700 | 66億4400万 | +0.17% | 5.46 | 0.36 |
07/29 | 3,105 | 3,105 | 3,040 | 3,040 | -0.33% | 200 | 66億8800万 | +0.96% | 5.49 | 0.36 |
07/26 | 3,095 | 3,115 | 3,050 | 3,050 | -0.49% | 1,100 | 67億1000万 | +1.5% | 5.51 | 0.36 |
07/25 | 3,065 | 3,065 | 3,065 | 3,065 | 0% | 3,500 | 67億4300万 | +2.17% | 5.54 | 0.37 |