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 | 2,820 | 2,839 | 2,813 | 2,825 | -0.42% | 20,500 | 344億8597万 | -1.77% | - | 1.29 |
12/27 | 2,826 | 2,847 | 2,815 | 2,837 | -0.53% | 69,300 | 346億3246万 | -1.46% | - | 1.29 |
12/26 | 2,842 | 2,856 | 2,809 | 2,852 | +0.42% | 150,500 | 348億1557万 | -1.08% | - | 1.3 |
12/25 | 2,848 | 2,854 | 2,834 | 2,840 | -0.46% | 40,700 | 346億6908万 | -1.56% | - | 1.3 |
12/24 | 2,865 | 2,882 | 2,831 | 2,853 | -0.56% | 44,500 | 348億2778万 | -1.21% | - | 1.3 |
12/23 | 2,909 | 2,915 | 2,869 | 2,869 | -0.83% | 47,300 | 350億2309万 | -0.76% | - | 1.31 |
12/20 | 2,907 | 2,910 | 2,884 | 2,893 | -0.48% | 47,500 | 353億1607万 | +0.03% | - | 1.32 |
12/19 | 2,885 | 2,907 | 2,885 | 2,907 | +0.76% | 22,300 | 354億8698万 | +0.48% | - | 1.33 |
12/18 | 2,923 | 2,924 | 2,875 | 2,885 | -1.43% | 21,900 | 352億1841万 | -0.24% | - | 1.32 |
12/17 | 2,919 | 2,927 | 2,902 | 2,927 | +0.27% | 27,700 | 357億3113万 | +1.18% | - | 1.34 |
12/16 | 2,929 | 2,956 | 2,919 | 2,919 | +0.17% | 33,800 | 356億3347万 | +0.83% | - | 1.33 |
12/13 | 2,929 | 2,971 | 2,911 | 2,914 | +0.52% | 73,300 | 355億7243万 | +0.52% | - | 1.33 |
12/12 | 2,909 | 2,916 | 2,890 | 2,899 | -0.07% | 21,600 | 353億8932万 | 0% | - | 1.32 |
12/11 | 2,892 | 2,916 | 2,884 | 2,901 | +0.45% | 20,400 | 354億1373万 | 0% | - | 1.32 |
12/10 | 2,899 | 2,911 | 2,888 | 2,888 | -0.38% | 22,500 | 352億5504万 | -0.55% | - | 1.32 |
12/09 | 2,885 | 2,909 | 2,885 | 2,899 | +1.76% | 37,500 | 353億8932万 | -0.24% | - | 1.32 |
12/06 | 2,845 | 2,864 | 2,841 | 2,849 | +0.11% | 19,500 | 347億7895万 | -1.96% | - | 1.3 |
12/05 | 2,866 | 2,881 | 2,844 | 2,846 | -0.7% | 17,900 | 347億4232万 | -2.1% | - | 1.3 |
12/04 | 2,850 | 2,870 | 2,839 | 2,866 | +0.1% | 19,900 | 349億8647万 | -1.61% | - | 1.31 |
12/03 | 2,865 | 2,873 | 2,840 | 2,863 | -0.17% | 17,700 | 349億4985万 | -1.75% | - | 1.31 |
12/02 | 2,863 | 2,892 | 2,863 | 2,868 | +0.39% | 17,000 | 350億1089万 | -1.58% | - | 1.31 |
11/29 | 2,863 | 2,879 | 2,851 | 2,857 | -0.14% | 14,900 | 348億7661万 | -1.96% | - | 1.3 |
11/28 | 2,895 | 2,904 | 2,861 | 2,861 | -1.24% | 19,500 | 349億2544万 | -1.85% | - | 1.31 |
11/27 | 2,894 | 2,923 | 2,893 | 2,897 | +0.03% | 21,000 | 353億6490万 | -0.65% | - | 1.32 |
11/26 | 2,910 | 2,925 | 2,896 | 2,896 | -0.17% | 17,900 | 353億5269万 | -0.58% | - | 1.32 |
11/25 | 2,933 | 2,944 | 2,901 | 2,901 | -0.41% | 12,700 | 354億1373万 | -0.34% | - | 1.32 |
11/22 | 2,921 | 2,944 | 2,913 | 2,913 | -0.34% | 18,400 | 355億6022万 | +0.17% | - | 1.33 |
11/21 | 2,893 | 2,923 | 2,892 | 2,923 | +0.58% | 26,100 | 356億8230万 | +0.55% | - | 1.33 |
11/20 | 2,909 | 2,935 | 2,892 | 2,906 | -0.45% | 16,000 | 354億7477万 | +0.1% | - | 1.33 |
11/19 | 2,921 | 2,941 | 2,910 | 2,919 | +0.17% | 15,500 | 356億3347万 | +0.69% | - | 1.33 |
11/18 | 2,900 | 2,920 | 2,897 | 2,914 | +0.59% | 13,600 | 355億7243万 | +0.69% | - | 1.33 |
11/15 | 2,904 | 2,912 | 2,896 | 2,897 | 0% | 18,600 | 353億6490万 | +0.21% | - | 1.32 |
11/14 | 2,894 | 2,920 | 2,889 | 2,897 | +0.1% | 32,100 | 353億6490万 | +0.28% | - | 1.32 |
11/13 | 2,930 | 2,952 | 2,888 | 2,894 | -3.53% | 46,900 | 353億2828万 | +0.24% | - | 1.32 |
11/12 | 3,005 | 3,015 | 2,996 | 3,000 | -0.17% | 18,600 | 366億2227万 | +3.99% | - | 1.37 |
11/11 | 2,949 | 3,025 | 2,949 | 3,005 | +2.63% | 41,900 | 366億8330万 | +4.41% | - | 1.37 |
11/08 | 2,897 | 2,928 | 2,881 | 2,928 | -0.64% | 51,300 | 357億4333万 | +1.95% | - | 1.34 |
11/07 | 2,950 | 2,972 | 2,932 | 2,947 | -0.74% | 16,900 | 359億7527万 | +2.72% | - | 1.34 |
11/06 | 2,970 | 3,010 | 2,957 | 2,969 | +1.02% | 56,000 | 362億4384万 | +3.7% | - | 1.35 |
11/05 | 2,887 | 2,956 | 2,887 | 2,939 | +1.8% | 21,100 | 358億7761万 | +2.91% | - | 1.34 |
11/01 | 2,894 | 2,894 | 2,867 | 2,887 | -0.24% | 31,700 | 352億4283万 | +1.23% | - | 1.32 |
10/31 | 2,976 | 2,976 | 2,885 | 2,894 | -2.66% | 16,000 | 353億2828万 | +1.54% | - | 1.32 |
10/30 | 2,900 | 2,973 | 2,889 | 2,973 | +2.48% | 44,700 | 362億9267万 | +4.43% | - | 1.36 |
10/29 | 2,873 | 2,908 | 2,873 | 2,901 | +1.29% | 15,800 | 354億1373万 | +2.08% | - | 1.32 |
10/28 | 2,870 | 2,884 | 2,859 | 2,864 | -0.21% | 5,200 | 349億6206万 | +0.77% | - | 1.31 |
10/25 | 2,875 | 2,910 | 2,862 | 2,870 | -0.21% | 19,000 | 350億3530万 | +0.99% | - | 1.31 |
10/24 | 2,879 | 2,880 | 2,864 | 2,876 | -0.1% | 8,600 | 351億855万 | +1.23% | - | 1.31 |
10/23 | 2,843 | 2,884 | 2,841 | 2,879 | +1.34% | 15,500 | 351億4517万 | +1.37% | - | 1.31 |
10/21 | 2,840 | 2,849 | 2,834 | 2,841 | +0.25% | 14,700 | 346億8129万 | +0.14% | - | 1.3 |
10/18 | 2,824 | 2,848 | 2,824 | 2,834 | +0.39% | 12,000 | 345億9583万 | 0% | - | 1.29 |
10/17 | 2,842 | 2,874 | 2,819 | 2,823 | -2.39% | 24,100 | 344億6155万 | -0.18% | - | 1.29 |
10/16 | 2,838 | 2,892 | 2,838 | 2,892 | +2.3% | 31,100 | 353億387万 | +2.44% | - | 1.32 |
10/15 | 2,832 | 2,840 | 2,809 | 2,827 | +0.64% | 15,500 | 345億1038万 | +0.46% | - | 1.29 |
10/11 | 2,819 | 2,819 | 2,780 | 2,809 | +0.39% | 11,500 | 342億9065万 | +0.04% | - | 1.28 |
10/10 | 2,832 | 2,832 | 2,775 | 2,798 | -1.2% | 14,000 | 341億5637万 | -0.14% | - | 1.28 |
10/09 | 2,826 | 2,863 | 2,825 | 2,832 | -0.77% | 15,000 | 345億7142万 | +1.22% | - | 1.29 |
10/08 | 2,848 | 2,862 | 2,840 | 2,854 | +0.32% | 10,600 | 348億3998万 | +2.22% | - | 1.3 |
10/07 | 2,840 | 2,848 | 2,830 | 2,845 | +0.32% | 6,300 | 347億3012万 | +2.04% | - | 1.3 |
10/04 | 2,821 | 2,838 | 2,803 | 2,836 | +0.46% | 10,900 | 346億2025万 | +1.94% | - | 1.29 |
10/03 | 2,844 | 2,844 | 2,803 | 2,823 | -1.53% | 9,600 | 344億6155万 | +1.69% | - | 1.29 |
10/02 | 2,802 | 2,880 | 2,802 | 2,867 | +1.2% | 16,200 | 349億9868万 | +3.46% | - | 1.31 |
10/01 | 2,791 | 2,853 | 2,791 | 2,833 | +1.21% | 9,400 | 345億8363万 | +2.46% | - | 1.29 |
09/30 | 2,777 | 2,815 | 2,774 | 2,799 | -0.43% | 18,200 | 341億6857万 | +1.3% | - | 1.28 |
09/27 | 2,835 | 2,847 | 2,772 | 2,811 | -1.02% | 23,500 | 343億1506万 | +1.77% | - | 1.28 |
09/26 | 2,830 | 2,860 | 2,822 | 2,840 | +0.35% | 29,300 | 346億6908万 | +2.86% | - | 1.3 |
09/25 | 2,816 | 2,844 | 2,796 | 2,830 | +0.57% | 10,100 | 345億4700万 | +2.57% | - | 1.29 |
09/24 | 2,841 | 2,841 | 2,774 | 2,814 | -1.26% | 43,800 | 343億5169万 | +2.07% | - | 1.28 |
09/20 | 2,884 | 2,915 | 2,850 | 2,850 | -2.03% | 32,000 | 347億9115万 | +3.45% | - | 1.3 |
09/19 | 2,865 | 2,915 | 2,865 | 2,909 | +1.75% | 27,700 | 355億1139万 | +5.78% | - | 1.33 |
09/18 | 2,869 | 2,870 | 2,822 | 2,859 | +0.53% | 18,400 | 349億102万 | +4.23% | - | 1.3 |
09/17 | 2,852 | 2,866 | 2,834 | 2,844 | -0.25% | 23,600 | 347億1791万 | +3.91% | - | 1.3 |
09/13 | 2,820 | 2,858 | 2,817 | 2,851 | +1.68% | 33,900 | 348億336万 | +4.28% | - | 1.3 |
09/12 | 2,764 | 2,824 | 2,759 | 2,804 | +1.45% | 29,600 | 342億2961万 | +2.67% | - | 1.28 |
09/11 | 2,700 | 2,782 | 2,695 | 2,764 | +2.83% | 47,000 | 337億4131万 | +1.17% | - | 1.26 |
09/10 | 2,686 | 2,692 | 2,677 | 2,688 | +0.11% | 17,200 | 328億1355万 | -1.57% | - | 1.23 |
09/09 | 2,684 | 2,689 | 2,675 | 2,685 | +0.07% | 14,800 | 327億7693万 | -1.68% | - | 1.23 |
09/06 | 2,678 | 2,714 | 2,675 | 2,683 | +0.3% | 9,900 | 327億5251万 | -1.76% | - | 1.22 |
09/05 | 2,668 | 2,692 | 2,668 | 2,675 | +0.26% | 16,600 | 326億5485万 | -2.12% | - | 1.22 |
09/04 | 2,660 | 2,678 | 2,650 | 2,668 | -0.3% | 13,800 | 325億6940万 | -2.45% | - | 1.22 |
09/03 | 2,709 | 2,709 | 2,676 | 2,676 | -0.74% | 15,300 | 326億6706万 | -2.34% | - | 1.22 |
09/02 | 2,722 | 2,722 | 2,694 | 2,696 | -1.86% | 11,300 | 329億1121万 | -1.82% | - | 1.23 |
08/30 | 2,715 | 2,753 | 2,715 | 2,747 | +2.12% | 17,500 | 335億3379万 | -0.15% | - | 1.25 |
08/29 | 2,691 | 2,712 | 2,665 | 2,690 | -0.04% | 18,500 | 328億3797万 | -2.32% | - | 1.23 |
08/28 | 2,723 | 2,727 | 2,681 | 2,691 | -0.7% | 21,600 | 328億5017万 | -2.46% | - | 1.23 |
08/27 | 2,720 | 2,730 | 2,692 | 2,710 | -0.26% | 23,600 | 330億8211万 | -1.99% | - | 1.24 |
08/26 | 2,747 | 2,747 | 2,704 | 2,717 | -1.88% | 10,900 | 331億6757万 | -1.88% | - | 1.24 |
08/23 | 2,768 | 2,788 | 2,764 | 2,769 | -0.54% | 4,200 | 338億235万 | -0.22% | - | 1.26 |
08/22 | 2,795 | 2,795 | 2,767 | 2,784 | +0.25% | 8,700 | 339億8546万 | +0.25% | - | 1.27 |
08/21 | 2,789 | 2,789 | 2,758 | 2,777 | -0.68% | 5,800 | 339億1万 | -0.18% | - | 1.27 |
08/20 | 2,781 | 2,796 | 2,773 | 2,796 | +0.54% | 7,700 | 341億3195万 | +0.32% | - | 1.28 |
08/19 | 2,760 | 2,799 | 2,760 | 2,781 | +1.13% | 12,000 | 339億4884万 | -0.43% | - | 1.27 |
08/16 | 2,725 | 2,768 | 2,716 | 2,750 | +0.18% | 11,700 | 335億7041万 | -1.79% | - | 1.26 |
08/15 | 2,667 | 2,748 | 2,667 | 2,745 | +0.7% | 25,300 | 335億937万 | -2.17% | - | 1.25 |
08/14 | 2,700 | 2,729 | 2,698 | 2,726 | +0.85% | 21,900 | 332億7743万 | -3.02% | - | 1.24 |
08/13 | 2,730 | 2,730 | 2,696 | 2,703 | -2.56% | 23,000 | 329億9666万 | -4.08% | - | 1.23 |
08/09 | 2,797 | 2,797 | 2,756 | 2,774 | +0.07% | 18,400 | 338億6339万 | -1.81% | - | 1.27 |
08/08 | 2,813 | 2,818 | 2,772 | 2,772 | -2.22% | 14,700 | 338億3897万 | -2.08% | - | 1.27 |
08/07 | 2,741 | 2,862 | 2,740 | 2,835 | +4.04% | 54,800 | 346億804万 | 0% | - | 1.29 |
08/06 | 2,649 | 2,731 | 2,613 | 2,725 | +0.96% | 25,000 | 332億6523万 | -3.85% | - | 1.24 |
08/05 | 2,693 | 2,701 | 2,640 | 2,699 | +0.19% | 32,300 | 329億4783万 | -4.8% | - | 1.23 |