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 | 1,543 | 1,545 | 1,501 | 1,529 | -1.23% | 81,200 | 421億7375万 | +3.66% | 18.35 | 0.59 |
12/27 | 1,508 | 1,571 | 1,508 | 1,548 | +1.51% | 130,800 | 426億9782万 | +5.45% | 18.58 | 0.6 |
12/26 | 1,491 | 1,532 | 1,490 | 1,525 | +2.35% | 109,000 | 420億6342万 | +4.31% | 18.3 | 0.59 |
12/25 | 1,507 | 1,514 | 1,486 | 1,490 | -0.8% | 54,300 | 410億9803万 | +2.34% | 17.88 | 0.57 |
12/24 | 1,501 | 1,507 | 1,477 | 1,502 | -0.27% | 47,200 | 414億2902万 | +3.37% | 18.03 | 0.58 |
12/23 | 1,510 | 1,512 | 1,482 | 1,506 | +0.07% | 68,000 | 415億3935万 | +3.93% | 18.08 | 0.58 |
12/20 | 1,489 | 1,520 | 1,489 | 1,505 | +1.07% | 95,100 | 415億1177万 | +4.15% | 18.06 | 0.58 |
12/19 | 1,505 | 1,505 | 1,483 | 1,489 | -1.19% | 36,900 | 410億7045万 | +3.33% | 17.87 | 0.57 |
12/18 | 1,539 | 1,539 | 1,484 | 1,507 | -2.46% | 115,400 | 415億6693万 | +4.87% | 18.09 | 0.58 |
12/17 | 1,543 | 1,566 | 1,516 | 1,545 | +1.05% | 121,300 | 426億1507万 | +7.74% | 18.54 | 0.6 |
12/16 | 1,496 | 1,540 | 1,487 | 1,529 | +2.69% | 96,200 | 421億7375万 | +7% | 18.35 | 0.59 |
12/13 | 1,485 | 1,510 | 1,468 | 1,489 | +2.83% | 138,000 | 410億7045万 | +4.93% | 17.87 | 0.57 |
12/12 | 1,492 | 1,492 | 1,427 | 1,448 | -2.75% | 139,200 | 399億3956万 | +2.77% | 17.38 | 0.56 |
12/11 | 1,489 | 1,520 | 1,484 | 1,489 | +0.4% | 130,400 | 410億7045万 | +6.28% | 17.87 | 0.57 |
12/10 | 1,501 | 1,508 | 1,452 | 1,483 | -1.79% | 151,900 | 409億495万 | +6.54% | 17.8 | 0.57 |
12/09 | 1,549 | 1,554 | 1,482 | 1,510 | -2.01% | 194,900 | 416億4968万 | +9.18% | 18.12 | 0.58 |
12/06 | 1,449 | 1,559 | 1,449 | 1,541 | +7.99% | 290,800 | 425億474万 | +12.32% | 18.5 | 0.59 |
12/05 | 1,428 | 1,429 | 1,402 | 1,427 | +1.21% | 124,700 | 393億6033万 | +4.93% | 17.13 | 0.55 |
12/04 | 1,410 | 1,450 | 1,397 | 1,410 | +0.43% | 119,800 | 388億9142万 | +4.29% | 16.92 | 0.54 |
12/03 | 1,400 | 1,411 | 1,376 | 1,404 | +0.29% | 42,800 | 387億2593万 | +4.46% | 16.85 | 0.54 |
12/02 | 1,396 | 1,410 | 1,391 | 1,400 | +0.29% | 49,900 | 386億1560万 | +4.87% | 16.8 | 0.54 |
11/29 | 1,410 | 1,411 | 1,380 | 1,396 | -0.92% | 21,200 | 385億527万 | +5.2% | 16.76 | 0.54 |
11/28 | 1,390 | 1,411 | 1,386 | 1,409 | +1.22% | 56,000 | 388億6384万 | +6.74% | 16.91 | 0.54 |
11/27 | 1,390 | 1,392 | 1,380 | 1,392 | 0% | 21,100 | 383億9494万 | +6.1% | 16.71 | 0.54 |
11/26 | 1,378 | 1,395 | 1,363 | 1,392 | +1.38% | 72,600 | 383億9494万 | +6.75% | 16.71 | 0.54 |
11/25 | 1,393 | 1,396 | 1,371 | 1,373 | -1.29% | 28,300 | 378億7087万 | +5.94% | 16.48 | 0.53 |
11/22 | 1,383 | 1,408 | 1,375 | 1,391 | +0.8% | 22,600 | 383億6735万 | +8% | 16.7 | 0.54 |
11/21 | 1,394 | 1,394 | 1,351 | 1,380 | -1.5% | 63,700 | 380億6395万 | +7.64% | 16.56 | 0.53 |
11/20 | 1,387 | 1,411 | 1,385 | 1,401 | -0.21% | 43,300 | 386億4318万 | +9.97% | 16.82 | 0.54 |
11/19 | 1,409 | 1,434 | 1,399 | 1,404 | -0.99% | 72,000 | 387億2593万 | +11.16% | 16.85 | 0.54 |
11/18 | 1,403 | 1,422 | 1,397 | 1,418 | +1.29% | 61,700 | 391億1208万 | +13.35% | 17.02 | 0.55 |
11/15 | 1,395 | 1,418 | 1,394 | 1,400 | +0.57% | 52,500 | 386億1560万 | +12.99% | 16.8 | 0.54 |
11/14 | 1,407 | 1,413 | 1,385 | 1,392 | -1.63% | 76,300 | 383億9494万 | +13.36% | 16.71 | 0.54 |
11/13 | 1,425 | 1,425 | 1,380 | 1,415 | -0.77% | 195,600 | 390億2934万 | +16.46% | 16.98 | 0.55 |
11/12 | 1,315 | 1,435 | 1,315 | 1,426 | +11.32% | 255,300 | 393億3274万 | +18.64% | 17.12 | 0.55 |
11/11 | 1,270 | 1,284 | 1,236 | 1,281 | +3.31% | 123,200 | 353億3327万 | +7.83% | 15.38 | 0.49 |
11/08 | 1,267 | 1,267 | 1,236 | 1,240 | -0.4% | 40,000 | 342億239万 | +5.08% | 14.88 | 0.48 |
11/07 | 1,271 | 1,271 | 1,239 | 1,245 | -1.19% | 24,600 | 343億4030万 | +5.96% | 14.94 | 0.48 |
11/06 | 1,260 | 1,271 | 1,255 | 1,260 | -0.71% | 35,900 | 347億5404万 | +7.78% | 15.12 | 0.49 |
11/05 | 1,245 | 1,283 | 1,244 | 1,269 | +2.67% | 72,900 | 350億228万 | +9.3% | 15.23 | 0.49 |
11/01 | 1,240 | 1,240 | 1,229 | 1,236 | -0.88% | 39,000 | 340億9206万 | +7.01% | 14.84 | 0.48 |
10/31 | 1,234 | 1,251 | 1,223 | 1,247 | +1.8% | 63,700 | 343億9546万 | +8.43% | 14.97 | 0.48 |
10/30 | 1,214 | 1,225 | 1,186 | 1,225 | +1.49% | 60,600 | 337億8865万 | +7.08% | 14.7 | 0.47 |
10/29 | 1,200 | 1,230 | 1,200 | 1,207 | +1.86% | 41,600 | 332億9216万 | +5.78% | 14.49 | 0.47 |
10/28 | 1,194 | 1,198 | 1,177 | 1,185 | -1.25% | 24,800 | 326億8534万 | +4.13% | 14.22 | 0.46 |
10/25 | 1,210 | 1,210 | 1,184 | 1,200 | -1.07% | 30,500 | 330億9908万 | +5.63% | 14.4 | 0.46 |
10/24 | 1,208 | 1,216 | 1,199 | 1,213 | +1.17% | 29,200 | 334億5766万 | +7.06% | 14.56 | 0.47 |
10/23 | 1,209 | 1,209 | 1,187 | 1,199 | -0.17% | 17,700 | 330億7150万 | +6.01% | 14.39 | 0.46 |
10/21 | 1,213 | 1,213 | 1,198 | 1,201 | +0.59% | 12,500 | 331億2667万 | +6.57% | 14.42 | 0.46 |
10/18 | 1,192 | 1,209 | 1,188 | 1,194 | +1.02% | 20,800 | 329億3359万 | +6.32% | 14.33 | 0.46 |
10/17 | 1,217 | 1,217 | 1,179 | 1,182 | -3.11% | 45,900 | 326億260万 | +5.72% | 14.19 | 0.46 |
10/16 | 1,222 | 1,239 | 1,206 | 1,220 | +2.26% | 70,000 | 336億5073万 | +9.61% | 14.64 | 0.47 |
10/15 | 1,149 | 1,194 | 1,148 | 1,193 | +6.9% | 76,400 | 329億600万 | +7.87% | 14.32 | 0.46 |
10/11 | 1,111 | 1,116 | 1,097 | 1,116 | +0.45% | 28,300 | 307億8215万 | +1.36% | 13.4 | 0.43 |
10/10 | 1,120 | 1,120 | 1,096 | 1,111 | -0.45% | 13,200 | 306億4423万 | +1.18% | 13.34 | 0.43 |
10/09 | 1,110 | 1,116 | 1,096 | 1,116 | -0.27% | 16,500 | 307億8215万 | +1.92% | 13.4 | 0.43 |
10/08 | 1,087 | 1,121 | 1,082 | 1,119 | +4.19% | 53,900 | 308億6489万 | +2.38% | 13.43 | 0.43 |
10/07 | 1,076 | 1,083 | 1,062 | 1,074 | -0.46% | 17,900 | 296億2368万 | -1.56% | 12.89 | 0.41 |
10/04 | 1,074 | 1,082 | 1,063 | 1,079 | -0.28% | 23,500 | 297億6159万 | -0.92% | 12.95 | 0.42 |
10/03 | 1,083 | 1,083 | 1,065 | 1,082 | -1.55% | 28,300 | 298億4434万 | -0.55% | 12.99 | 0.42 |
10/02 | 1,118 | 1,126 | 1,099 | 1,099 | -1.43% | 35,100 | 303億1324万 | +1.2% | 13.19 | 0.42 |
10/01 | 1,086 | 1,115 | 1,083 | 1,115 | +4.01% | 26,700 | 307億5456万 | +2.95% | 13.38 | 0.43 |
09/30 | 1,060 | 1,079 | 1,051 | 1,072 | 0% | 48,600 | 295億6851万 | -0.92% | 12.87 | 0.41 |
09/27 | 1,091 | 1,092 | 1,062 | 1,072 | -3.07% | 62,800 | 295億6851万 | -0.92% | 12.87 | 0.41 |
09/26 | 1,116 | 1,129 | 1,093 | 1,106 | -0.72% | 63,900 | 305億632万 | +2.22% | 13.28 | 0.43 |
09/25 | 1,119 | 1,119 | 1,106 | 1,114 | +0.18% | 49,400 | 307億2698万 | +2.96% | 13.37 | 0.43 |
09/24 | 1,131 | 1,131 | 1,105 | 1,112 | -1.94% | 26,500 | 306億7182万 | +2.87% | 13.35 | 0.43 |
09/20 | 1,154 | 1,154 | 1,128 | 1,134 | -1.73% | 33,100 | 312億7863万 | +5% | 13.61 | 0.44 |
09/19 | 1,131 | 1,155 | 1,125 | 1,154 | +2.4% | 38,100 | 318億3028万 | +7.25% | 13.85 | 0.44 |
09/18 | 1,135 | 1,135 | 1,122 | 1,127 | -0.44% | 23,600 | 310億8555万 | +4.93% | 13.53 | 0.43 |
09/17 | 1,146 | 1,147 | 1,122 | 1,132 | -0.7% | 27,700 | 312億2347万 | +5.6% | 13.59 | 0.44 |
09/13 | 1,120 | 1,141 | 1,114 | 1,140 | +2.24% | 55,800 | 314億4413万 | +6.64% | 13.68 | 0.44 |
09/12 | 1,106 | 1,133 | 1,102 | 1,115 | +1.46% | 38,000 | 307億5456万 | +4.69% | 13.38 | 0.43 |
09/11 | 1,069 | 1,099 | 1,069 | 1,099 | +2.71% | 28,800 | 303億1324万 | +3.48% | 13.19 | 0.42 |
09/10 | 1,054 | 1,075 | 1,054 | 1,070 | +1.33% | 19,200 | 295億1335万 | +1.04% | 12.84 | 0.41 |
09/09 | 1,048 | 1,057 | 1,045 | 1,056 | +0.76% | 10,800 | 291億2719万 | -0.09% | 12.67 | 0.41 |
09/06 | 1,064 | 1,064 | 1,047 | 1,048 | -1.5% | 12,700 | 289億653万 | -0.95% | 12.58 | 0.4 |
09/05 | 1,046 | 1,081 | 1,046 | 1,064 | +2.8% | 33,100 | 293億4785万 | +0.28% | 12.77 | 0.41 |
09/04 | 1,046 | 1,046 | 1,035 | 1,035 | -1.71% | 16,800 | 285億4796万 | -2.54% | 12.42 | 0.4 |
09/03 | 1,045 | 1,061 | 1,045 | 1,053 | +0.67% | 8,600 | 290億4444万 | -1.22% | 12.64 | 0.41 |
09/02 | 1,061 | 1,062 | 1,046 | 1,046 | -2.06% | 7,200 | 288億5137万 | -2.06% | 12.55 | 0.4 |
08/30 | 1,050 | 1,075 | 1,047 | 1,068 | +2.99% | 25,500 | 294億5818万 | -0.19% | 12.82 | 0.41 |
08/29 | 1,046 | 1,046 | 1,027 | 1,037 | -0.38% | 40,600 | 286億312万 | -3.26% | 12.45 | 0.4 |
08/28 | 1,037 | 1,056 | 1,037 | 1,041 | +0.29% | 15,900 | 287億1345万 | -3.07% | 12.49 | 0.4 |
08/27 | 1,037 | 1,046 | 1,025 | 1,038 | +0.58% | 20,000 | 286億3071万 | -3.53% | 12.46 | 0.4 |
08/26 | 1,049 | 1,049 | 1,032 | 1,032 | -4.44% | 22,100 | 284億6521万 | -4.27% | 12.39 | 0.4 |
08/23 | 1,081 | 1,085 | 1,066 | 1,080 | +0.93% | 12,600 | 297億8917万 | 0% | 12.96 | 0.42 |
08/22 | 1,079 | 1,079 | 1,062 | 1,070 | +0.09% | 39,300 | 295億1335万 | -0.93% | 12.84 | 0.41 |
08/21 | 1,088 | 1,092 | 1,062 | 1,069 | -3.35% | 20,100 | 294億8577万 | -1.02% | 12.83 | 0.41 |
08/20 | 1,095 | 1,109 | 1,093 | 1,106 | +0.45% | 19,200 | 305億632万 | +2.22% | 13.28 | 0.43 |
08/19 | 1,082 | 1,103 | 1,073 | 1,101 | +2.61% | 19,600 | 303億6841万 | +1.66% | 13.22 | 0.42 |
08/16 | 1,053 | 1,090 | 1,052 | 1,073 | +1.71% | 15,200 | 295億9610万 | -1.01% | 12.88 | 0.41 |
08/15 | 1,041 | 1,065 | 1,036 | 1,055 | -2.85% | 16,800 | 290億9961万 | -2.76% | 12.66 | 0.41 |
08/14 | 1,092 | 1,111 | 1,070 | 1,086 | -0.46% | 22,400 | 299億5467万 | -0.18% | 13.04 | 0.42 |
08/13 | 1,045 | 1,106 | 1,040 | 1,091 | +3.31% | 59,500 | 300億9258万 | +0.09% | 13.1 | 0.42 |
08/09 | 1,042 | 1,068 | 1,040 | 1,056 | +1.05% | 21,100 | 291億2719万 | -3.39% | 12.67 | 0.41 |
08/08 | 1,039 | 1,059 | 1,029 | 1,045 | +1.46% | 22,800 | 288億2378万 | -4.83% | 12.54 | 0.4 |
08/07 | 1,016 | 1,039 | 1,016 | 1,030 | +0.49% | 13,100 | 284億1005万 | -6.53% | 12.36 | 0.4 |
08/06 | 1,005 | 1,028 | 1,000 | 1,025 | -0.39% | 23,300 | 282億7213万 | -7.41% | 12.3 | 0.4 |
08/05 | 1,054 | 1,054 | 1,023 | 1,029 | -3.83% | 26,500 | 283億8246万 | -7.3% | 12.35 | 0.4 |