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 | 2,087 | 2,087 | 2,054 | 2,075 | -0.67% | 196,300 | 2349億7919万 | -5.34% | 27.19 | 4.21 |
| 12/27 | 2,088 | 2,097 | 2,075 | 2,089 | -0.14% | 277,100 | 2365億6459万 | -5% | 27.38 | 4.24 |
| 12/26 | 2,100 | 2,109 | 2,082 | 2,092 | 0% | 501,700 | 2369億432万 | -5.17% | 27.41 | 4.25 |
| 12/25 | 2,138 | 2,139 | 2,088 | 2,092 | -1.37% | 274,600 | 2369億432万 | -5.3% | 27.41 | 4.25 |
| 12/24 | 2,108 | 2,134 | 2,105 | 2,121 | +0.05% | 197,000 | 2401億8837万 | -4.11% | 27.79 | 4.31 |
| 12/23 | 2,134 | 2,145 | 2,118 | 2,120 | -0.61% | 204,000 | 2400億7513万 | -4.25% | 27.78 | 4.31 |
| 12/20 | 2,121 | 2,140 | 2,110 | 2,133 | +0.28% | 317,200 | 2415億4729万 | -3.62% | 27.95 | 4.33 |
| 12/19 | 2,150 | 2,170 | 2,123 | 2,127 | -1.98% | 217,600 | 2408億6783万 | -3.84% | 27.87 | 4.32 |
| 12/18 | 2,183 | 2,191 | 2,152 | 2,170 | -1.68% | 311,900 | 2457億3728万 | -1.85% | 28.44 | 4.41 |
| 12/17 | 2,196 | 2,208 | 2,147 | 2,207 | +1.61% | 443,900 | 2499億2727万 | -0.23% | 28.92 | 4.48 |
| 12/16 | 2,153 | 2,196 | 2,153 | 2,172 | +0.65% | 366,900 | 2459億6376万 | -1.5% | 28.46 | 4.41 |
| 12/13 | 2,207 | 2,210 | 2,152 | 2,158 | -1.42% | 404,900 | 2443億7836万 | -1.78% | 28.28 | 4.38 |
| 12/12 | 2,215 | 2,224 | 2,174 | 2,189 | -1.26% | 301,700 | 2478億8889万 | -0.14% | 28.69 | 4.45 |
| 12/11 | 2,252 | 2,255 | 2,192 | 2,217 | -1.38% | 365,300 | 2510億5970万 | +1.65% | 29.05 | 4.5 |
| 12/10 | 2,256 | 2,269 | 2,243 | 2,248 | +0.72% | 343,800 | 2545億7023万 | +3.69% | 29.46 | 4.57 |
| 12/09 | 2,261 | 2,275 | 2,224 | 2,232 | -0.36% | 322,400 | 2527億5834万 | +3.72% | 29.25 | 4.53 |
| 12/06 | 2,240 | 2,254 | 2,227 | 2,240 | +0.04% | 279,100 | 2536億6429万 | +4.82% | 29.35 | 4.55 |
| 12/05 | 2,267 | 2,272 | 2,235 | 2,239 | -1.8% | 264,100 | 2535億5104万 | +5.56% | 29.34 | 4.55 |
| 12/04 | 2,254 | 2,288 | 2,244 | 2,280 | +0.75% | 266,800 | 2581億9401万 | +8.37% | 29.88 | 4.63 |
| 12/03 | 2,232 | 2,265 | 2,215 | 2,263 | -0.26% | 383,700 | 2562億6887万 | +8.43% | 29.66 | 4.6 |
| 12/02 | 2,311 | 2,325 | 2,261 | 2,269 | -1.82% | 496,700 | 2569億4833万 | +9.72% | 29.73 | 4.61 |
| 11/29 | 2,322 | 2,333 | 2,293 | 2,311 | +2.48% | 647,100 | 2617億454万 | +12.84% | 30.28 | 4.69 |
| 11/28 | 2,260 | 2,270 | 2,243 | 2,255 | -0.7% | 295,700 | 2553億6293万 | +11.3% | 29.55 | 4.58 |
| 11/27 | 2,237 | 2,290 | 2,237 | 2,271 | +1.57% | 308,600 | 2571億7482万 | +13.1% | 29.76 | 4.61 |
| 11/26 | 2,254 | 2,266 | 2,235 | 2,236 | -0.8% | 467,000 | 2532億1131万 | +12.42% | 29.3 | 4.54 |
| 11/25 | 2,288 | 2,293 | 2,230 | 2,254 | -0.09% | 471,500 | 2552億4969万 | +14.42% | 29.54 | 4.58 |
| 11/22 | 2,219 | 2,266 | 2,199 | 2,256 | +4.01% | 762,900 | 2554億7617万 | +15.75% | 29.56 | 4.58 |
| 11/21 | 2,166 | 2,176 | 2,106 | 2,169 | +0.32% | 454,600 | 2456億2403万 | +12.44% | 28.42 | 4.41 |
| 11/20 | 2,148 | 2,190 | 2,140 | 2,162 | -0.87% | 679,100 | 2448億3133万 | +13.02% | 28.33 | 4.39 |
| 11/19 | 2,132 | 2,196 | 2,131 | 2,181 | +4.55% | 836,800 | 2469億8295万 | +14.97% | 28.58 | 4.43 |
| 11/18 | 2,101 | 2,125 | 2,067 | 2,086 | -1% | 598,900 | 2362億2487万 | +10.96% | 27.34 | 4.24 |
| 11/15 | 2,123 | 2,144 | 2,101 | 2,107 | -0.19% | 565,500 | 2386億297万 | +12.79% | 27.61 | 4.28 |
| 11/14 | 2,156 | 2,198 | 2,095 | 2,111 | -2.99% | 1,321,500 | 2390億5594万 | +13.68% | 27.66 | 4.29 |
| 11/13 | 2,100 | 2,254 | 2,080 | 2,176 | +7.03% | 1,686,700 | 2464億1673万 | +18% | 28.52 | 4.42 |
| 11/12 | 2,014 | 2,058 | 1,974 | 2,033 | +2.32% | 797,400 | 2302億2299万 | +11.15% | 26.64 | 4.13 |
| 11/11 | 2,015 | 2,027 | 1,980 | 1,987 | -1.54% | 625,700 | 2250億1381万 | +9.18% | 26.04 | 4.04 |
| 11/08 | 1,947 | 2,036 | 1,943 | 2,018 | +5.38% | 1,147,100 | 2285億2434万 | +11.25% | 26.44 | 4.1 |
| 11/07 | 1,890 | 1,927 | 1,872 | 1,915 | +1.32% | 486,800 | 2168億6032万 | +5.86% | 25.1 | 3.89 |
| 11/06 | 1,880 | 1,902 | 1,864 | 1,890 | +1.18% | 416,300 | 2140億2924万 | +4.65% | 24.77 | 3.84 |
| 11/05 | 1,847 | 1,869 | 1,823 | 1,868 | +1.52% | 415,300 | 2115億3789万 | +3.49% | 24.48 | 3.79 |
| 11/01 | 1,834 | 1,856 | 1,829 | 1,840 | +0.11% | 304,800 | 2083億6709万 | +1.94% | 24.11 | 3.74 |
| 10/31 | 1,848 | 1,865 | 1,835 | 1,838 | +0.22% | 314,600 | 2081億4061万 | +1.77% | 24.09 | 3.73 |
| 10/30 | 1,840 | 1,844 | 1,804 | 1,834 | -0.65% | 540,800 | 2076億8763万 | +1.44% | 24.03 | 3.73 |
| 10/29 | 1,798 | 1,860 | 1,793 | 1,846 | +3.59% | 802,900 | 2090億4655万 | +1.93% | 24.19 | 3.75 |
| 10/28 | 1,790 | 1,811 | 1,777 | 1,782 | +0.34% | 522,700 | 2017億9900万 | -1.55% | 23.35 | 3.62 |
| 10/25 | 1,767 | 1,784 | 1,759 | 1,776 | +1.14% | 459,500 | 2011億1954万 | -1.93% | 23.27 | 3.61 |
| 10/24 | 1,800 | 1,800 | 1,756 | 1,756 | -3.14% | 486,000 | 1988億5468万 | -2.88% | 23.01 | 3.57 |
| 10/23 | 1,781 | 1,813 | 1,758 | 1,813 | +0.72% | 525,700 | 2053億953万 | +0.44% | 23.76 | 3.68 |
| 10/21 | 1,758 | 1,800 | 1,748 | 1,800 | +2.92% | 621,800 | 2038億3737万 | -0.11% | 23.59 | 3.66 |
| 10/18 | 1,733 | 1,752 | 1,729 | 1,749 | +0.81% | 398,900 | 1980億6198万 | -3% | 22.92 | 3.55 |
| 10/17 | 1,725 | 1,753 | 1,712 | 1,735 | -0.69% | 468,500 | 1964億7658万 | -3.93% | 22.74 | 3.52 |
| 10/16 | 1,795 | 1,796 | 1,744 | 1,747 | -1.41% | 474,800 | 1978億3549万 | -3.59% | 22.89 | 3.55 |
| 10/15 | 1,764 | 1,796 | 1,749 | 1,772 | +0.91% | 574,700 | 2006億6657万 | -2.48% | 23.22 | 3.6 |
| 10/11 | 1,766 | 1,777 | 1,752 | 1,756 | -0.11% | 488,500 | 1988億5468万 | -3.52% | 23.01 | 3.57 |
| 10/10 | 1,786 | 1,786 | 1,749 | 1,758 | -2.01% | 580,800 | 1990億8117万 | -3.62% | 23.04 | 3.57 |
| 10/09 | 1,812 | 1,818 | 1,790 | 1,794 | -1.43% | 423,900 | 2031億5791万 | -1.81% | 23.51 | 3.64 |
| 10/08 | 1,820 | 1,828 | 1,804 | 1,820 | +0.61% | 613,000 | 2061億223万 | -0.44% | 23.85 | 3.7 |
| 10/07 | 1,783 | 1,809 | 1,777 | 1,809 | +0.78% | 470,600 | 2048億5656万 | -1.15% | 23.71 | 3.67 |
| 10/04 | 1,774 | 1,795 | 1,746 | 1,795 | -0.28% | 847,400 | 2032億7116万 | -1.75% | 23.52 | 3.65 |
| 10/03 | 1,846 | 1,854 | 1,785 | 1,800 | -2.33% | 625,500 | 2038億3737万 | -1.42% | 23.59 | 3.66 |
| 10/02 | 1,866 | 1,870 | 1,834 | 1,843 | -1.92% | 517,100 | 2087億682万 | +1.04% | 24.15 | 3.74 |
| 10/01 | 1,858 | 1,893 | 1,858 | 1,879 | +1.24% | 414,300 | 2127億8357万 | +3.3% | 24.62 | 3.82 |
| 09/30 | 1,848 | 1,877 | 1,835 | 1,856 | +0.43% | 607,700 | 2101億7898万 | +2.26% | 24.32 | 3.77 |
| 09/27 | 1,892 | 1,909 | 1,830 | 1,848 | -2.17% | 556,900 | 2092億7303万 | +1.93% | 24.22 | 3.75 |
| 09/26 | 1,874 | 1,932 | 1,872 | 1,889 | +2.44% | 813,700 | 2139億1600万 | +4.36% | 24.75 | 3.84 |
| 09/25 | 1,864 | 1,866 | 1,831 | 1,844 | -2.85% | 722,400 | 2088億2006万 | +2.05% | 24.16 | 3.75 |
| 09/24 | 1,888 | 1,917 | 1,885 | 1,898 | -1.15% | 734,300 | 2149億3518万 | +5.15% | 24.87 | 3.86 |
| 09/20 | 1,847 | 1,939 | 1,847 | 1,920 | +5.55% | 1,211,900 | 2174億2653万 | +6.73% | 25.16 | 3.9 |
| 09/19 | 1,799 | 1,837 | 1,799 | 1,819 | +0.83% | 564,700 | 2059億8899万 | +1.45% | 23.84 | 3.69 |
| 09/18 | 1,739 | 1,807 | 1,720 | 1,804 | +5.68% | 1,225,500 | 2042億9034万 | +0.73% | 23.64 | 3.66 |
| 09/17 | 1,684 | 1,726 | 1,655 | 1,707 | +2.89% | 1,173,300 | 1933億577万 | -4.58% | 22.37 | 3.47 |
| 09/13 | 1,750 | 1,756 | 1,656 | 1,659 | -5.04% | 1,706,600 | 1878億7011万 | -7.27% | 21.74 | 3.37 |
| 09/12 | 1,815 | 1,816 | 1,739 | 1,747 | -3.85% | 1,047,600 | 1978億3549万 | -2.4% | 22.89 | 3.55 |
| 09/11 | 1,825 | 1,846 | 1,803 | 1,817 | -1.36% | 600,800 | 2057億6250万 | +1.62% | 23.81 | 3.69 |
| 09/10 | 1,889 | 1,894 | 1,838 | 1,842 | -2.07% | 466,200 | 2085億9358万 | +3.31% | 24.14 | 3.74 |
| 09/09 | 1,853 | 1,885 | 1,834 | 1,881 | +1.24% | 291,200 | 2130億1005万 | +5.79% | 24.65 | 3.82 |
| 09/06 | 1,883 | 1,897 | 1,851 | 1,858 | +0.22% | 521,300 | 2104億546万 | +4.74% | 24.35 | 3.77 |
| 09/05 | 1,866 | 1,885 | 1,851 | 1,854 | -0.54% | 376,300 | 2099億5249万 | +4.69% | 24.3 | 3.77 |
| 09/04 | 1,834 | 1,873 | 1,833 | 1,864 | +1.8% | 460,600 | 2110億8492万 | +5.43% | 24.43 | 3.79 |
| 09/03 | 1,824 | 1,847 | 1,809 | 1,831 | +0.44% | 398,000 | 2073億4790万 | +3.74% | 23.99 | 3.72 |
| 09/02 | 1,840 | 1,850 | 1,812 | 1,823 | -2.25% | 512,900 | 2064億4196万 | +3.29% | 23.89 | 3.7 |
| 08/30 | 1,774 | 1,865 | 1,764 | 1,865 | +6.94% | 967,300 | 2111億9817万 | +5.73% | 24.44 | 3.79 |
| 08/29 | 1,753 | 1,753 | 1,712 | 1,744 | -1.47% | 1,267,800 | 1974億9576万 | -0.97% | 22.85 | 3.54 |
| 08/28 | 1,745 | 1,777 | 1,731 | 1,770 | +1.96% | 508,900 | 2004億4008万 | +0.57% | 23.19 | 3.6 |
| 08/27 | 1,749 | 1,758 | 1,715 | 1,736 | +1.17% | 351,300 | 1965億8982万 | -1.25% | 22.75 | 3.53 |
| 08/26 | 1,724 | 1,751 | 1,716 | 1,716 | -3.65% | 362,100 | 1943億2496万 | -2.39% | 22.49 | 3.49 |
| 08/23 | 1,815 | 1,821 | 1,767 | 1,781 | -1.11% | 317,300 | 2016億8575万 | +1.25% | 23.34 | 3.62 |
| 08/22 | 1,808 | 1,830 | 1,793 | 1,801 | +0.5% | 478,700 | 2039億5061万 | +2.56% | 23.6 | 3.66 |
| 08/21 | 1,794 | 1,804 | 1,778 | 1,792 | -0.39% | 260,500 | 2029億3143万 | +2.22% | 23.48 | 3.64 |
| 08/20 | 1,778 | 1,801 | 1,773 | 1,799 | +0.5% | 487,800 | 2037億2413万 | +2.62% | 23.57 | 3.65 |
| 08/19 | 1,780 | 1,804 | 1,765 | 1,790 | +1.65% | 509,700 | 2027億494万 | +1.99% | 23.46 | 3.64 |
| 08/16 | 1,760 | 1,792 | 1,749 | 1,761 | 0% | 413,500 | 1994億2090万 | +0.06% | 23.08 | 3.58 |
| 08/15 | 1,732 | 1,761 | 1,699 | 1,761 | -0.62% | 661,800 | 1994億2090万 | -0.34% | 23.08 | 3.58 |
| 08/14 | 1,768 | 1,775 | 1,723 | 1,772 | +0.68% | 689,400 | 2006億6657万 | -0.11% | 23.22 | 3.6 |
| 08/13 | 1,680 | 1,770 | 1,678 | 1,760 | +3.23% | 607,200 | 1993億765万 | -1.23% | 23.06 | 3.58 |
| 08/09 | 1,716 | 1,780 | 1,704 | 1,705 | +1.73% | 1,128,700 | 1930億7929万 | -4.64% | 22.34 | 3.46 |
| 08/08 | 1,702 | 1,712 | 1,644 | 1,676 | -1.53% | 1,131,000 | 1897億9524万 | -6.79% | 21.96 | 3.4 |
| 08/07 | 1,684 | 1,732 | 1,668 | 1,702 | +0.47% | 1,241,700 | 1927億3956万 | -5.65% | 22.3 | 3.46 |
| 08/06 | 1,640 | 1,708 | 1,618 | 1,694 | -0.47% | 1,183,400 | 1918億3361万 | -6.51% | 22.2 | 3.44 |
| 08/05 | 1,753 | 1,770 | 1,681 | 1,702 | -4.97% | 714,000 | 1927億3956万 | -6.53% | 22.3 | 3.46 |
