株価チャート
2019/08/01～2019/12/26
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 |
| 12/26 | 4,495 | 4,520 | 4,480 | 4,520 | +0.78% | 223,600 | 8542億3766万 | +0.94% | 22.18 | 2.16 |
| 12/25 | 4,525 | 4,535 | 4,475 | 4,485 | -1.75% | 191,100 | 8476億2298万 | +0.2% | 22.01 | 2.14 |
| 12/24 | 4,565 | 4,575 | 4,535 | 4,565 | +0.55% | 268,200 | 8627億4223万 | +1.99% | 22.4 | 2.18 |
| 12/23 | 4,565 | 4,575 | 4,515 | 4,540 | -0.44% | 223,400 | 8580億1747万 | +1.52% | 22.28 | 2.17 |
| 12/20 | 4,525 | 4,570 | 4,495 | 4,560 | +1.11% | 555,700 | 8617億9728万 | +2.04% | 22.38 | 2.18 |
| 12/19 | 4,470 | 4,510 | 4,465 | 4,510 | +1.12% | 263,200 | 8523億4775万 | +0.96% | 22.13 | 2.16 |
| 12/18 | 4,450 | 4,490 | 4,440 | 4,460 | +0.56% | 354,200 | 8428億9822万 | -0.13% | 21.89 | 2.13 |
| 12/17 | 4,430 | 4,455 | 4,370 | 4,435 | 0% | 526,000 | 8381億7345万 | -0.69% | 21.76 | 2.12 |
| 12/16 | 4,440 | 4,470 | 4,430 | 4,435 | -0.11% | 259,900 | 8381億7345万 | -0.72% | 21.76 | 2.12 |
| 12/13 | 4,475 | 4,475 | 4,420 | 4,440 | +0.57% | 499,300 | 8391億1841万 | -0.6% | 21.79 | 2.12 |
| 12/12 | 4,400 | 4,415 | 4,375 | 4,415 | +0.23% | 286,000 | 8343億9364万 | -1.08% | 21.67 | 2.11 |
| 12/11 | 4,430 | 4,435 | 4,400 | 4,405 | -0.79% | 255,900 | 8325億373万 | -1.28% | 21.62 | 2.11 |
| 12/10 | 4,435 | 4,460 | 4,420 | 4,440 | -0.22% | 247,900 | 8391億1841万 | -0.4% | 21.79 | 2.12 |
| 12/09 | 4,480 | 4,485 | 4,425 | 4,450 | -0.67% | 233,800 | 8410億831万 | -0.16% | 21.84 | 2.13 |
| 12/06 | 4,505 | 4,510 | 4,470 | 4,480 | -0.22% | 198,000 | 8466億7803万 | +0.56% | 21.99 | 2.14 |
| 12/05 | 4,510 | 4,535 | 4,450 | 4,490 | +0.67% | 414,800 | 8485億6794万 | +0.88% | 22.03 | 2.15 |
| 12/04 | 4,420 | 4,465 | 4,410 | 4,460 | +0.22% | 314,200 | 8428億9822万 | +0.22% | 21.89 | 2.13 |
| 12/03 | 4,430 | 4,480 | 4,420 | 4,450 | -0.34% | 365,600 | 8410億831万 | +0.04% | 21.84 | 2.13 |
| 12/02 | 4,430 | 4,505 | 4,415 | 4,465 | +0.45% | 292,100 | 8438億4317万 | +0.34% | 21.91 | 2.13 |
| 11/29 | 4,500 | 4,520 | 4,445 | 4,445 | -1% | 397,200 | 8400億6336万 | -0.2% | 21.81 | 2.12 |
| 11/28 | 4,540 | 4,550 | 4,480 | 4,490 | -0.99% | 340,600 | 8485億6794万 | +0.63% | 22.03 | 2.15 |
| 11/27 | 4,515 | 4,535 | 4,485 | 4,535 | +0.78% | 351,400 | 8570億7252万 | +1.48% | 22.26 | 2.17 |
| 11/26 | 4,520 | 4,525 | 4,490 | 4,500 | -0.33% | 848,500 | 8504億5784万 | +0.67% | 22.08 | 2.15 |
| 11/25 | 4,480 | 4,525 | 4,480 | 4,515 | +1.46% | 393,300 | 8532億9270万 | +0.92% | 22.16 | 2.16 |
| 11/22 | 4,490 | 4,495 | 4,445 | 4,450 | -0.89% | 288,600 | 8410億831万 | -0.69% | 21.84 | 2.13 |
| 11/21 | 4,465 | 4,505 | 4,405 | 4,490 | +0.34% | 398,200 | 8485億6794万 | -0.09% | 22.03 | 2.15 |
| 11/20 | 4,435 | 4,495 | 4,430 | 4,475 | +0.22% | 300,700 | 8457億3308万 | -0.58% | 21.96 | 2.14 |
| 11/19 | 4,460 | 4,510 | 4,450 | 4,465 | -0.11% | 280,300 | 8438億4317万 | -0.91% | 21.91 | 2.13 |
| 11/18 | 4,500 | 4,500 | 4,440 | 4,470 | -1% | 418,800 | 8447億8812万 | -1% | 21.94 | 2.14 |
| 11/15 | 4,490 | 4,555 | 4,450 | 4,515 | +0.89% | 582,200 | 8532億9270万 | -0.24% | 22.16 | 2.16 |
| 11/14 | 4,465 | 4,495 | 4,445 | 4,475 | +0.22% | 418,700 | 8457億3308万 | -1.28% | 21.96 | 2.14 |
| 11/13 | 4,455 | 4,480 | 4,425 | 4,465 | +0.34% | 366,000 | 8438億4317万 | -1.74% | 21.91 | 2.13 |
| 11/12 | 4,460 | 4,530 | 4,450 | 4,450 | +0.23% | 515,700 | 8410億831万 | -2.24% | 21.84 | 2.13 |
| 11/11 | 4,395 | 4,460 | 4,390 | 4,440 | +2.19% | 434,700 | 8391億1841万 | -2.59% | 21.79 | 2.12 |
| 11/08 | 4,395 | 4,395 | 4,305 | 4,345 | -0.69% | 506,500 | 8211億6430万 | -4.84% | 21.32 | 2.08 |
| 11/07 | 4,325 | 4,395 | 4,325 | 4,375 | +1.27% | 437,300 | 8268億3401万 | -4.46% | 21.47 | 2.09 |
| 11/06 | 4,415 | 4,415 | 4,305 | 4,320 | -1.82% | 539,700 | 8164億3953万 | -5.94% | 21.2 | 2.07 |
| 11/05 | 4,445 | 4,445 | 4,380 | 4,400 | -0.34% | 504,500 | 8315億5878万 | -4.58% | 21.59 | 2.1 |
| 11/01 | 4,350 | 4,430 | 4,330 | 4,415 | +1.03% | 336,000 | 8343億9364万 | -4.56% | 21.67 | 2.11 |
| 10/31 | 4,450 | 4,475 | 4,360 | 4,370 | -2.02% | 463,900 | 8258億8906万 | -5.86% | 21.45 | 2.09 |
| 10/30 | 4,415 | 4,515 | 4,415 | 4,460 | +1.02% | 1,152,700 | 8428億9822万 | -4.23% | 21.89 | 2.13 |
| 10/29 | 4,480 | 4,490 | 4,390 | 4,415 | -1.78% | 719,600 | 8343億9364万 | -5.4% | 21.67 | 2.11 |
| 10/28 | 4,565 | 4,570 | 4,440 | 4,495 | -1.96% | 633,800 | 8495億1289万 | -3.91% | 22.06 | 2.15 |
| 10/25 | 4,600 | 4,620 | 4,565 | 4,585 | -0.86% | 429,600 | 8665億2205万 | -2.09% | 22.5 | 2.19 |
| 10/24 | 4,700 | 4,700 | 4,620 | 4,625 | -1.18% | 318,000 | 8740億8167万 | -1.26% | 22.7 | 2.21 |
| 10/23 | 4,600 | 4,690 | 4,585 | 4,680 | +2.52% | 446,400 | 8844億7616万 | -0.04% | 22.97 | 2.24 |
| 10/21 | 4,560 | 4,610 | 4,540 | 4,565 | -0.54% | 363,700 | 8627億4223万 | -2.37% | 22.4 | 2.18 |
| 10/18 | 4,740 | 4,740 | 4,590 | 4,590 | -2.34% | 572,100 | 8674億6700万 | -1.73% | 22.53 | 2.19 |
| 10/17 | 4,705 | 4,745 | 4,670 | 4,700 | -1.26% | 459,300 | 8882億5597万 | +0.77% | 23.07 | 2.25 |
| 10/16 | 4,665 | 4,760 | 4,590 | 4,760 | +2.04% | 746,700 | 8995億9541万 | +2.12% | 23.36 | 2.28 |
| 10/15 | 4,600 | 4,775 | 4,525 | 4,665 | +1.3% | 988,600 | 8816億4130万 | +0.24% | 22.89 | 2.23 |
| 10/11 | 4,695 | 4,705 | 4,580 | 4,605 | -1.71% | 482,900 | 8703億186万 | -1.03% | 22.6 | 2.2 |
| 10/10 | 4,720 | 4,750 | 4,655 | 4,685 | -1.26% | 358,200 | 8854億2111万 | +0.71% | 22.99 | 2.24 |
| 10/09 | 4,665 | 4,750 | 4,640 | 4,745 | +0.96% | 390,300 | 8967億6055万 | +2.11% | 23.29 | 2.27 |
| 10/08 | 4,745 | 4,760 | 4,685 | 4,700 | -0.84% | 293,500 | 8882億5597万 | +1.38% | 23.07 | 2.25 |
| 10/07 | 4,700 | 4,760 | 4,685 | 4,740 | +1.28% | 229,900 | 8958億1560万 | +2.4% | 23.26 | 2.27 |
| 10/04 | 4,585 | 4,695 | 4,570 | 4,680 | +2.07% | 386,300 | 8844億7616万 | +1.39% | 22.97 | 2.24 |
| 10/03 | 4,565 | 4,600 | 4,545 | 4,585 | -1.08% | 300,200 | 8665億2205万 | -0.54% | 22.5 | 2.19 |
| 10/02 | 4,655 | 4,675 | 4,625 | 4,635 | -0.75% | 392,900 | 8759億7158万 | +0.5% | 22.75 | 2.22 |
| 10/01 | 4,760 | 4,775 | 4,670 | 4,670 | -1.37% | 272,900 | 8825億8625万 | +1.3% | 22.92 | 2.23 |
| 09/30 | 4,725 | 4,785 | 4,710 | 4,735 | -0.73% | 382,900 | 8948億7064万 | +2.76% | 23.24 | 2.26 |
| 09/27 | 4,800 | 4,800 | 4,720 | 4,770 | 0% | 326,500 | 9014億8531万 | +3.61% | 23.41 | 2.28 |
| 09/26 | 4,850 | 4,870 | 4,750 | 4,770 | -1.14% | 444,200 | 9014億8531万 | +3.81% | 23.41 | 2.28 |
| 09/25 | 4,715 | 4,825 | 4,715 | 4,825 | +1.58% | 440,700 | 9118億7980万 | +5.26% | 23.68 | 2.31 |
| 09/24 | 4,680 | 4,760 | 4,660 | 4,750 | +1.17% | 360,100 | 8977億550万 | +3.94% | 23.31 | 2.27 |
| 09/20 | 4,725 | 4,735 | 4,675 | 4,695 | -0.21% | 508,000 | 8873億1102万 | +2.96% | 23.04 | 2.24 |
| 09/19 | 4,635 | 4,710 | 4,635 | 4,705 | +2.17% | 446,100 | 8892億92万 | +3.36% | 23.09 | 2.25 |
| 09/18 | 4,590 | 4,620 | 4,575 | 4,605 | -0.32% | 369,800 | 8703億186万 | +1.34% | 22.6 | 2.2 |
| 09/17 | 4,575 | 4,645 | 4,540 | 4,620 | +0.87% | 350,300 | 8731億3672万 | +1.78% | 22.67 | 2.21 |
| 09/13 | 4,550 | 4,585 | 4,510 | 4,580 | +1.22% | 605,300 | 8655億7709万 | +1.04% | 22.48 | 2.19 |
| 09/12 | 4,450 | 4,565 | 4,440 | 4,525 | +1.91% | 574,400 | 8551億8261万 | 0% | 22.21 | 2.16 |
| 09/11 | 4,360 | 4,445 | 4,270 | 4,440 | +0.57% | 598,900 | 8391億1841万 | -1.75% | 21.79 | 2.12 |
| 09/10 | 4,600 | 4,600 | 4,400 | 4,415 | -4.54% | 635,500 | 8343億9364万 | -2.28% | 21.67 | 2.11 |
| 09/09 | 4,600 | 4,645 | 4,590 | 4,625 | +0.98% | 292,400 | 8740億8167万 | +2.41% | 22.7 | 2.21 |
| 09/06 | 4,660 | 4,665 | 4,545 | 4,580 | -1.51% | 348,400 | 8655億7709万 | +1.62% | 22.48 | 2.19 |
| 09/05 | 4,595 | 4,665 | 4,565 | 4,650 | +1.64% | 491,300 | 8788億644万 | +3.45% | 22.82 | 2.22 |
| 09/04 | 4,575 | 4,625 | 4,555 | 4,575 | +0.55% | 385,600 | 8646億3214万 | +2.14% | 22.45 | 2.19 |
| 09/03 | 4,480 | 4,550 | 4,450 | 4,550 | +1.45% | 399,700 | 8599億738万 | +1.86% | 22.33 | 2.17 |
| 09/02 | 4,540 | 4,560 | 4,470 | 4,485 | -0.44% | 283,000 | 8476億2298万 | +0.61% | 22.01 | 2.14 |
| 08/30 | 4,445 | 4,525 | 4,445 | 4,505 | +1.58% | 492,800 | 8514億280万 | +1.28% | 22.11 | 2.15 |
| 08/29 | 4,475 | 4,480 | 4,380 | 4,435 | -1.99% | 873,800 | 8381億7345万 | -0.02% | 21.76 | 2.12 |
| 08/28 | 4,615 | 4,620 | 4,510 | 4,525 | -2.27% | 2,438,300 | 8551億8261万 | +2.14% | 22.21 | 2.16 |
| 08/27 | 4,625 | 4,645 | 4,605 | 4,630 | +0.87% | 682,600 | 8750億2663万 | +4.77% | 22.72 | 2.21 |
| 08/26 | 4,560 | 4,615 | 4,535 | 4,590 | -0.43% | 612,000 | 8674億6700万 | +4.15% | 22.53 | 2.19 |
| 08/23 | 4,650 | 4,690 | 4,590 | 4,610 | -0.43% | 703,500 | 8712億4681万 | +4.58% | 22.62 | 2.2 |
| 08/22 | 4,590 | 4,640 | 4,570 | 4,630 | +1.76% | 702,800 | 8750億2663万 | +5.08% | 22.72 | 2.21 |
| 08/21 | 4,475 | 4,560 | 4,465 | 4,550 | +1% | 485,500 | 8599億738万 | +3.13% | 22.33 | 2.17 |
| 08/20 | 4,465 | 4,515 | 4,465 | 4,505 | +0.67% | 302,500 | 8514億280万 | +1.83% | 22.11 | 2.15 |
| 08/19 | 4,525 | 4,525 | 4,410 | 4,475 | -0.56% | 460,100 | 8457億3308万 | +0.95% | 21.96 | 2.14 |
| 08/16 | 4,475 | 4,520 | 4,470 | 4,500 | +0.33% | 347,700 | 8504億5784万 | +1.21% | 22.08 | 2.15 |
| 08/15 | 4,435 | 4,500 | 4,405 | 4,485 | -0.55% | 441,700 | 8476億2298万 | +0.65% | 22.01 | 2.14 |
| 08/14 | 4,520 | 4,535 | 4,480 | 4,510 | +0.78% | 479,900 | 8523億4775万 | +0.96% | 22.13 | 2.16 |
| 08/13 | 4,470 | 4,535 | 4,465 | 4,475 | 0% | 601,900 | 8457億3308万 | -0.07% | 21.96 | 2.14 |
| 08/09 | 4,490 | 4,570 | 4,460 | 4,475 | +2.05% | 832,900 | 8457億3308万 | -0.36% | 21.96 | 2.14 |
| 08/08 | 4,400 | 4,415 | 4,365 | 4,385 | +0.11% | 410,500 | 8287億2392万 | -2.66% | 21.52 | 2.1 |
| 08/07 | 4,425 | 4,450 | 4,355 | 4,380 | -0.57% | 586,500 | 8277億7897万 | -3.12% | 21.49 | 2.09 |
| 08/06 | 4,290 | 4,420 | 4,260 | 4,405 | +0.69% | 584,000 | 8325億373万 | -2.91% | 21.62 | 2.11 |
| 08/05 | 4,380 | 4,400 | 4,325 | 4,375 | -0.23% | 668,200 | 8268億3401万 | -3.8% | 21.47 | 2.09 |
| 08/02 | 4,260 | 4,385 | 4,260 | 4,385 | +2.1% | 949,600 | 8287億2392万 | -3.75% | 21.52 | 2.1 |
| 08/01 | 4,260 | 4,295 | 4,230 | 4,295 | +1.06% | 332,100 | 8117億1476万 | -5.96% | 21.08 | 2.05 |
