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 | 3,605 | 3,605 | 3,565 | 3,575 | -2.19% | 6,400 | 513億1247万 | -6.66% | 20.58 | 0.98 |
| 12/27 | 3,665 | 3,675 | 3,610 | 3,655 | -2.14% | 19,100 | 524億6072万 | -4.79% | 21.04 | 1 |
| 12/26 | 3,680 | 3,740 | 3,680 | 3,735 | +2.05% | 36,700 | 536億897万 | -2.86% | 21.5 | 1.02 |
| 12/25 | 3,680 | 3,680 | 3,655 | 3,660 | -1.08% | 8,100 | 525億3249万 | -4.91% | 21.07 | 1 |
| 12/24 | 3,730 | 3,740 | 3,690 | 3,700 | -0.94% | 13,100 | 531億661万 | -4% | 21.3 | 1.01 |
| 12/23 | 3,760 | 3,810 | 3,730 | 3,735 | -1.19% | 26,000 | 536億897万 | -3.16% | 21.5 | 1.02 |
| 12/20 | 3,850 | 3,850 | 3,770 | 3,780 | -1.69% | 28,900 | 542億5486万 | -2.05% | 21.76 | 1.04 |
| 12/19 | 3,870 | 3,900 | 3,830 | 3,845 | -1.41% | 10,500 | 551億8782万 | -0.29% | 22.14 | 1.05 |
| 12/18 | 3,880 | 3,915 | 3,875 | 3,900 | 0% | 8,300 | 559億7724万 | +1.35% | 22.45 | 1.07 |
| 12/17 | 3,865 | 3,925 | 3,865 | 3,900 | 0% | 17,300 | 559億7724万 | +1.48% | 22.45 | 1.07 |
| 12/16 | 3,865 | 3,910 | 3,865 | 3,900 | +0.91% | 15,800 | 559億7724万 | +1.59% | 22.45 | 1.07 |
| 12/13 | 3,910 | 3,915 | 3,855 | 3,865 | -1.28% | 21,500 | 554億7488万 | +0.83% | 22.25 | 1.06 |
| 12/12 | 3,900 | 3,940 | 3,880 | 3,915 | +0.38% | 8,100 | 561億9254万 | +2.35% | 22.54 | 1.07 |
| 12/11 | 3,885 | 3,905 | 3,865 | 3,900 | 0% | 9,400 | 559億7724万 | +2.2% | 22.45 | 1.07 |
| 12/10 | 3,920 | 3,930 | 3,900 | 3,900 | -0.51% | 4,900 | 559億7724万 | +2.36% | 22.45 | 1.07 |
| 12/09 | 3,895 | 3,925 | 3,865 | 3,920 | +0.51% | 11,700 | 562億6430万 | +3.08% | 22.57 | 1.08 |
| 12/06 | 3,905 | 3,910 | 3,885 | 3,900 | -0.13% | 7,000 | 559億7724万 | +3.07% | 22.45 | 1.07 |
| 12/05 | 3,910 | 3,945 | 3,895 | 3,905 | -0.38% | 7,200 | 560億4901万 | +3.64% | 22.48 | 1.07 |
| 12/04 | 3,875 | 3,920 | 3,875 | 3,920 | +0.64% | 6,600 | 562億6430万 | +4.64% | 22.57 | 1.08 |
| 12/03 | 3,900 | 3,920 | 3,815 | 3,895 | -0.51% | 6,400 | 559億548万 | +4.56% | 22.42 | 1.07 |
| 12/02 | 3,925 | 3,940 | 3,895 | 3,915 | +0.51% | 9,200 | 561億9254万 | +5.67% | 22.54 | 1.07 |
| 11/29 | 3,840 | 3,935 | 3,840 | 3,895 | +1.43% | 13,100 | 559億548万 | +5.64% | 22.42 | 1.07 |
| 11/28 | 3,830 | 3,845 | 3,820 | 3,840 | +0.39% | 6,800 | 551億1605万 | +4.6% | 22.11 | 1.05 |
| 11/27 | 3,820 | 3,840 | 3,815 | 3,825 | +1.19% | 6,800 | 549億76万 | +4.45% | 22.02 | 1.05 |
| 11/26 | 3,820 | 3,835 | 3,760 | 3,780 | -0.13% | 20,600 | 542億5486万 | +3.59% | 21.76 | 1.04 |
| 11/25 | 3,845 | 3,865 | 3,780 | 3,785 | -0.66% | 13,300 | 543億2663万 | +4.04% | 21.79 | 1.04 |
| 11/22 | 3,820 | 3,840 | 3,780 | 3,810 | -0.39% | 11,700 | 546億8546万 | +4.9% | 21.94 | 1.04 |
| 11/21 | 3,815 | 3,840 | 3,770 | 3,825 | +1.06% | 10,600 | 549億76万 | +5.46% | 22.02 | 1.05 |
| 11/20 | 3,795 | 3,795 | 3,770 | 3,785 | -0.26% | 10,600 | 543億2663万 | +4.44% | 21.79 | 1.04 |
| 11/19 | 3,780 | 3,820 | 3,775 | 3,795 | +0.53% | 12,500 | 544億7016万 | +4.95% | 21.85 | 1.04 |
| 11/18 | 3,750 | 3,810 | 3,730 | 3,775 | +1.75% | 16,800 | 541億8310万 | +4.66% | 21.73 | 1.04 |
| 11/15 | 3,650 | 3,755 | 3,650 | 3,710 | +2.2% | 14,100 | 532億5014万 | +3.03% | 21.36 | 1.02 |
| 11/14 | 3,700 | 3,700 | 3,595 | 3,630 | -3.97% | 19,500 | 521億189万 | +0.95% | 20.9 | 1 |
| 11/13 | 3,830 | 3,830 | 3,770 | 3,780 | -0.4% | 10,900 | 542億5486万 | +5.23% | 21.76 | 1.04 |
| 11/12 | 3,765 | 3,815 | 3,730 | 3,795 | +0.8% | 14,400 | 544億7016万 | +6.04% | 21.85 | 1.04 |
| 11/11 | 3,735 | 3,770 | 3,730 | 3,765 | +2.59% | 15,800 | 540億3957万 | +5.58% | 21.68 | 1.03 |
| 11/08 | 3,740 | 3,760 | 3,650 | 3,670 | -0.41% | 7,000 | 526億7602万 | +3.21% | 21.13 | 1.01 |
| 11/07 | 3,760 | 3,760 | 3,665 | 3,685 | -1.86% | 6,200 | 528億9132万 | +3.83% | 21.22 | 1.01 |
| 11/06 | 3,695 | 3,800 | 3,695 | 3,755 | +1.35% | 10,600 | 538億9604万 | +6.1% | 21.62 | 1.03 |
| 11/05 | 3,525 | 3,720 | 3,495 | 3,705 | +6.93% | 16,900 | 531億7838万 | +5.02% | 21.33 | 1.02 |
| 11/01 | 3,490 | 3,495 | 3,455 | 3,465 | -0.72% | 5,000 | 497億3363万 | -1.67% | 19.95 | 0.95 |
| 10/31 | 3,400 | 3,495 | 3,400 | 3,490 | +4.18% | 15,700 | 500億9245万 | -1.13% | 20.09 | 0.96 |
| 10/30 | 3,370 | 3,410 | 3,350 | 3,350 | -1.33% | 30,800 | 480億8301万 | -5.23% | 19.29 | 0.92 |
| 10/29 | 3,400 | 3,415 | 3,380 | 3,395 | -0.15% | 12,300 | 487億2891万 | -4.2% | 19.55 | 0.93 |
| 10/28 | 3,485 | 3,485 | 3,260 | 3,400 | -1.59% | 36,000 | 488億67万 | -4.23% | 19.57 | 0.93 |
| 10/25 | 3,550 | 3,550 | 3,435 | 3,455 | -1.57% | 10,200 | 495億9009万 | -2.76% | 19.89 | 0.95 |
| 10/24 | 3,610 | 3,620 | 3,490 | 3,510 | -2.5% | 8,100 | 503億7952万 | -1.21% | 20.21 | 0.96 |
| 10/23 | 3,570 | 3,600 | 3,535 | 3,600 | +2.42% | 6,500 | 516億7130万 | +1.44% | 20.73 | 0.99 |
| 10/21 | 3,510 | 3,555 | 3,510 | 3,515 | +0.14% | 4,800 | 504億5128万 | -0.59% | 20.24 | 0.96 |
| 10/18 | 3,600 | 3,630 | 3,485 | 3,510 | -2.9% | 24,400 | 503億7952万 | -0.51% | 20.21 | 0.96 |
| 10/17 | 3,705 | 3,705 | 3,605 | 3,615 | -2.43% | 9,100 | 518億8660万 | +2.79% | 20.81 | 0.99 |
| 10/16 | 3,730 | 3,780 | 3,695 | 3,705 | -0.67% | 7,500 | 531億7838万 | +5.71% | 21.33 | 1.02 |
| 10/15 | 3,690 | 3,735 | 3,675 | 3,730 | +4.04% | 12,900 | 535億3721万 | +6.97% | 21.47 | 1.02 |
| 10/11 | 3,575 | 3,605 | 3,545 | 3,585 | +0.42% | 6,100 | 514億5600万 | +3.25% | 20.64 | 0.98 |
| 10/10 | 3,625 | 3,635 | 3,545 | 3,570 | -1.52% | 8,800 | 512億4070万 | +3.15% | 20.55 | 0.98 |
| 10/09 | 3,580 | 3,645 | 3,570 | 3,625 | +0.97% | 7,600 | 520億3013万 | +5.01% | 20.87 | 0.99 |
| 10/08 | 3,585 | 3,630 | 3,565 | 3,590 | +1.84% | 16,300 | 515億2777万 | +4.33% | 20.67 | 0.98 |
| 10/07 | 3,460 | 3,540 | 3,400 | 3,525 | +1.88% | 13,700 | 505億9481万 | +2.62% | 20.29 | 0.97 |
| 10/04 | 3,470 | 3,490 | 3,425 | 3,460 | -0.43% | 7,700 | 496億6186万 | +0.85% | 19.92 | 0.95 |
| 10/03 | 3,500 | 3,500 | 3,420 | 3,475 | -1.14% | 9,400 | 498億7716万 | +1.34% | 20.01 | 0.95 |
| 10/02 | 3,465 | 3,540 | 3,465 | 3,515 | +0.86% | 5,600 | 504億5128万 | +2.57% | 20.24 | 0.96 |
| 10/01 | 3,445 | 3,500 | 3,445 | 3,485 | +0.87% | 4,300 | 500億2069万 | +1.87% | 20.06 | 0.96 |
| 09/30 | 3,480 | 3,480 | 3,420 | 3,455 | -0.72% | 11,300 | 495億9009万 | +1.08% | 19.89 | 0.95 |
| 09/27 | 3,600 | 3,600 | 3,465 | 3,480 | -3.47% | 9,800 | 499億4892万 | +1.81% | 20.04 | 0.95 |
| 09/26 | 3,620 | 3,655 | 3,595 | 3,605 | -0.28% | 8,300 | 517億4306万 | +5.41% | 20.76 | 0.99 |
| 09/25 | 3,635 | 3,645 | 3,575 | 3,615 | +0.42% | 5,200 | 518億8660万 | +5.73% | 20.81 | 0.99 |
| 09/24 | 3,595 | 3,635 | 3,590 | 3,600 | +0.56% | 7,000 | 516億7130万 | +5.39% | 20.73 | 0.99 |
| 09/20 | 3,585 | 3,595 | 3,530 | 3,580 | +0.7% | 8,400 | 513億8424万 | +4.99% | 20.61 | 0.98 |
| 09/19 | 3,490 | 3,570 | 3,480 | 3,555 | +2.75% | 12,800 | 510億2541万 | +4.47% | 20.47 | 0.97 |
| 09/18 | 3,480 | 3,490 | 3,455 | 3,460 | +0.14% | 7,900 | 496億6186万 | +1.76% | 19.92 | 0.95 |
| 09/17 | 3,425 | 3,465 | 3,425 | 3,455 | +1.47% | 7,400 | 495億9009万 | +1.47% | 19.89 | 0.95 |
| 09/13 | 3,315 | 3,405 | 3,300 | 3,405 | +3.34% | 18,600 | 488億7244万 | -0.18% | 19.6 | 0.93 |
| 09/12 | 3,300 | 3,305 | 3,280 | 3,295 | -0.15% | 17,500 | 472億9359万 | -3.65% | 18.97 | 0.9 |
| 09/11 | 3,250 | 3,305 | 3,250 | 3,300 | +1.54% | 10,100 | 473億6536万 | -3.93% | 19 | 0.91 |
| 09/10 | 3,300 | 3,300 | 3,225 | 3,250 | -1.66% | 17,200 | 466億4770万 | -5.82% | 18.71 | 0.89 |
| 09/09 | 3,300 | 3,310 | 3,255 | 3,305 | +1.85% | 16,200 | 474億3712万 | -4.86% | 19.03 | 0.91 |
| 09/06 | 3,350 | 3,350 | 3,195 | 3,245 | -3.28% | 39,100 | 465億7593万 | -7.26% | 18.68 | 0.89 |
| 09/05 | 3,325 | 3,355 | 3,310 | 3,355 | +1.36% | 19,000 | 481億5478万 | -4.88% | 19.32 | 0.92 |
| 09/04 | 3,365 | 3,370 | 3,280 | 3,310 | -1.63% | 21,600 | 475億889万 | -6.76% | 19.06 | 0.91 |
| 09/03 | 3,350 | 3,375 | 3,325 | 3,365 | +0.9% | 14,200 | 482億9831万 | -5.77% | 19.37 | 0.92 |
| 09/02 | 3,435 | 3,435 | 3,320 | 3,335 | -2.91% | 13,000 | 478億6772万 | -7% | 19.2 | 0.91 |
| 08/30 | 3,445 | 3,455 | 3,375 | 3,435 | 0% | 14,000 | 493億303万 | -4.58% | 19.78 | 0.94 |
| 08/29 | 3,445 | 3,470 | 3,420 | 3,435 | +0.59% | 8,300 | 493億303万 | -4.93% | 19.78 | 0.94 |
| 08/28 | 3,420 | 3,435 | 3,390 | 3,415 | -0.15% | 17,300 | 490億1597万 | -5.72% | 19.66 | 0.94 |
| 08/27 | 3,410 | 3,445 | 3,385 | 3,420 | +1.33% | 17,000 | 490億8773万 | -5.84% | 19.69 | 0.94 |
| 08/26 | 3,385 | 3,405 | 3,350 | 3,375 | -1.03% | 9,300 | 484億4184万 | -7.33% | 19.43 | 0.93 |
| 08/23 | 3,465 | 3,465 | 3,390 | 3,410 | -1.02% | 7,800 | 489億4420万 | -6.7% | 19.63 | 0.94 |
| 08/22 | 3,535 | 3,535 | 3,435 | 3,445 | -2.68% | 16,000 | 494億4656万 | -6.05% | 19.83 | 0.94 |
| 08/21 | 3,560 | 3,560 | 3,490 | 3,540 | -0.7% | 4,100 | 508億1011万 | -3.86% | 20.38 | 0.97 |
| 08/20 | 3,565 | 3,565 | 3,505 | 3,565 | +0.28% | 6,600 | 511億6894万 | -3.41% | 20.52 | 0.98 |
| 08/19 | 3,475 | 3,560 | 3,475 | 3,555 | +3.49% | 8,800 | 510億2541万 | -3.92% | 20.47 | 0.97 |
| 08/16 | 3,445 | 3,460 | 3,375 | 3,435 | +1.03% | 7,600 | 493億303万 | -7.41% | 19.78 | 0.94 |
| 08/15 | 3,470 | 3,470 | 3,395 | 3,400 | -2.86% | 18,200 | 488億67万 | -8.75% | 19.57 | 0.93 |
| 08/14 | 3,540 | 3,610 | 3,475 | 3,500 | -2.1% | 14,700 | 502億3599万 | -6.54% | 20.15 | 0.96 |
| 08/13 | 3,590 | 3,595 | 3,525 | 3,575 | -0.83% | 9,400 | 513億1247万 | -5% | 20.58 | 0.98 |
| 08/09 | 3,700 | 3,700 | 3,595 | 3,605 | -0.69% | 12,700 | 517億4306万 | -4.58% | 20.76 | 0.99 |
| 08/08 | 3,680 | 3,710 | 3,585 | 3,630 | -0.82% | 12,000 | 521億189万 | -4.2% | 20.9 | 1 |
| 08/07 | 3,715 | 3,790 | 3,625 | 3,660 | -1.08% | 14,100 | 525億3249万 | -3.61% | 21.07 | 1 |
| 08/06 | 3,695 | 3,780 | 3,665 | 3,700 | -3.52% | 16,400 | 531億661万 | -2.71% | 21.3 | 1.01 |
| 08/05 | 3,890 | 3,890 | 3,725 | 3,835 | -2.17% | 23,200 | 550億4429万 | +0.81% | 22.08 | 1.05 |
