株価チャート
2019/03/25~2019/12/27
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 |
12/27 | 1,882 | 1,882 | 1,882 | 1,882 | 0% | 500 | 79億3451万 | +0.37% | 12.14 | 0.76 |
12/25 | 1,882 | 1,882 | 1,882 | 1,882 | 0% | 300 | 79億3451万 | +0.53% | 12.14 | 0.76 |
12/23 | 1,882 | 1,882 | 1,882 | 1,882 | +0.97% | 100 | 79億3451万 | +0.64% | 12.14 | 0.76 |
12/19 | 1,864 | 1,864 | 1,864 | 1,864 | +1.03% | 100 | 78億5862万 | -0.21% | 12.02 | 0.75 |
12/17 | 1,884 | 1,884 | 1,845 | 1,845 | +0.05% | 200 | 77億7852万 | -1.18% | 11.9 | 0.74 |
12/16 | 1,844 | 1,844 | 1,844 | 1,844 | +2.22% | 100 | 77億7430万 | -1.18% | 11.89 | 0.74 |
12/13 | 1,810 | 1,850 | 1,804 | 1,804 | -0.33% | 400 | 76億566万 | -3.32% | 11.64 | 0.73 |
12/12 | 1,810 | 1,810 | 1,810 | 1,810 | -2.79% | 200 | 76億3096万 | -2.95% | 11.67 | 0.73 |
12/10 | 1,862 | 1,862 | 1,862 | 1,862 | +2.2% | 100 | 78億5019万 | -0.16% | 12.01 | 0.75 |
12/05 | 1,823 | 1,823 | 1,822 | 1,822 | 0% | 500 | 76億8155万 | -2.15% | 11.75 | 0.73 |
12/03 | 1,822 | 1,822 | 1,822 | 1,822 | 0% | 100 | 76億8155万 | -1.94% | 11.75 | 0.73 |
11/28 | 1,822 | 1,822 | 1,822 | 1,822 | +0.11% | 100 | 76億8155万 | -1.67% | 11.75 | 0.73 |
11/22 | 1,819 | 1,820 | 1,819 | 1,820 | -3.14% | 300 | 76億7312万 | -1.67% | 11.74 | 0.73 |
11/19 | 1,840 | 1,879 | 1,840 | 1,879 | -2.14% | 300 | 79億2186万 | +1.73% | 12.12 | 0.76 |
11/15 | 1,905 | 1,920 | 1,905 | 1,920 | -3.03% | 500 | 80億9472万 | +4.12% | 12.38 | 0.77 |
11/13 | 1,980 | 1,980 | 1,980 | 1,980 | +1.54% | 100 | 83億4768万 | +7.73% | 12.77 | 0.8 |
11/11 | 1,900 | 1,950 | 1,900 | 1,950 | +2.25% | 300 | 82億2120万 | +6.67% | 12.58 | 0.79 |
11/08 | 1,907 | 1,907 | 1,907 | 1,907 | +0.05% | 400 | 80億3991万 | +4.72% | 12.3 | 0.77 |
11/07 | 1,906 | 1,906 | 1,906 | 1,906 | +0.85% | 1,100 | 80億3569万 | +5.07% | 12.29 | 0.77 |
11/06 | 1,910 | 1,910 | 1,850 | 1,890 | -1.15% | 2,100 | 79億6824万 | +4.42% | 12.19 | 0.76 |
11/05 | 1,912 | 1,912 | 1,912 | 1,912 | +0.05% | 200 | 80億6099万 | +5.93% | 12.33 | 0.77 |
11/01 | 1,910 | 1,911 | 1,910 | 1,911 | +0.05% | 200 | 80億5677万 | +6.17% | 12.33 | 0.77 |
10/30 | 1,910 | 1,910 | 1,910 | 1,910 | +1.65% | 100 | 80億5256万 | +6.41% | 12.32 | 0.77 |
10/29 | 1,860 | 1,879 | 1,860 | 1,879 | +0.86% | 1,200 | 79億2186万 | +5.03% | 12.12 | 0.76 |
10/28 | 1,825 | 1,863 | 1,825 | 1,863 | +2.08% | 1,500 | 78億5440万 | +4.43% | 12.02 | 0.75 |
10/25 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 300 | 76億9420万 | +2.53% | 11.77 | 0.73 |
10/24 | 1,789 | 1,825 | 1,789 | 1,825 | -0.22% | 200 | 76億9420万 | +2.7% | 11.77 | 0.73 |
10/21 | 1,829 | 1,829 | 1,829 | 1,829 | -0.11% | 200 | 77億1106万 | +3.22% | 11.8 | 0.74 |
10/18 | 1,831 | 1,831 | 1,831 | 1,831 | -0.05% | 100 | 77億1949万 | +3.68% | 11.81 | 0.74 |
10/17 | 1,832 | 1,832 | 1,832 | 1,832 | -0.16% | 100 | 77億2371万 | +4.09% | 11.82 | 0.74 |
10/15 | 1,835 | 1,835 | 1,835 | 1,835 | +2.23% | 100 | 77億3636万 | +4.74% | 11.84 | 0.74 |
10/11 | 1,795 | 1,795 | 1,795 | 1,795 | 0% | 100 | 75億6772万 | +2.87% | 11.58 | 0.72 |
10/10 | 1,795 | 1,801 | 1,795 | 1,795 | +0.84% | 1,000 | 75億6772万 | +3.04% | 11.58 | 0.72 |
10/09 | 1,780 | 1,780 | 1,780 | 1,780 | +2.3% | 100 | 75億448万 | +2.42% | 11.48 | 0.72 |
10/08 | 1,740 | 1,740 | 1,740 | 1,740 | +2.35% | 100 | 73億3584万 | +0.29% | 11.22 | 0.7 |
10/07 | 1,700 | 1,700 | 1,700 | 1,700 | -3.63% | 100 | 71億6720万 | -2.02% | 10.97 | 0.68 |
10/04 | 1,764 | 1,764 | 1,764 | 1,764 | +2.32% | 100 | 74億3702万 | +1.5% | 11.38 | 0.71 |
10/03 | 1,804 | 1,804 | 1,724 | 1,724 | -4.22% | 300 | 72億6838万 | -0.92% | 11.12 | 0.69 |
10/02 | 1,800 | 1,800 | 1,800 | 1,800 | +2.27% | 200 | 75億8880万 | +2.56% | 11.61 | 0.72 |
10/01 | 1,782 | 1,782 | 1,729 | 1,760 | +1.03% | 300 | 74億2016万 | 0% | 11.35 | 0.71 |
09/30 | 1,651 | 1,742 | 1,651 | 1,742 | -1.58% | 400 | 73億4427万 | -0.51% | 11.24 | 0.7 |
09/27 | 1,770 | 1,770 | 1,770 | 1,770 | +2.31% | 100 | 74億6232万 | +1.37% | 11.42 | 0.71 |
09/26 | 1,815 | 1,815 | 1,719 | 1,730 | -4.79% | 1,200 | 72億9368万 | -0.92% | 11.16 | 0.7 |
09/13 | 1,785 | 1,818 | 1,785 | 1,817 | +3.89% | 400 | 76億6047万 | +3.95% | 11.72 | 0.73 |
09/05 | 1,749 | 1,749 | 1,749 | 1,749 | -1.91% | 100 | 73億7378万 | +0.11% | 11.28 | 0.7 |
09/03 | 1,783 | 1,783 | 1,783 | 1,783 | -0.11% | 300 | 75億1712万 | +1.94% | 11.5 | 0.72 |
08/30 | 1,785 | 1,785 | 1,785 | 1,785 | +0.06% | 100 | 75億2556万 | +1.94% | 11.51 | 0.72 |
08/29 | 1,747 | 1,787 | 1,747 | 1,784 | +2.18% | 400 | 75億2134万 | +1.54% | 11.51 | 0.72 |
08/28 | 1,671 | 1,751 | 1,671 | 1,746 | -0.29% | 1,000 | 73億6113万 | -1.13% | 11.26 | 0.7 |
08/27 | 1,750 | 1,751 | 1,710 | 1,751 | +0.06% | 500 | 73億8221万 | -1.57% | 11.29 | 0.7 |
08/26 | 1,701 | 1,831 | 1,660 | 1,750 | +2.94% | 2,000 | 73億7800万 | -2.4% | 11.29 | 0.7 |
08/23 | 1,642 | 1,700 | 1,642 | 1,700 | +0.06% | 700 | 71億6720万 | -5.92% | 10.97 | 0.68 |
08/22 | 1,671 | 1,699 | 1,631 | 1,699 | +1.74% | 1,200 | 71億6298万 | -6.8% | 10.96 | 0.68 |
08/21 | 1,634 | 1,674 | 1,634 | 1,670 | +2.83% | 300 | 70億4072万 | -9.24% | 10.77 | 0.67 |
08/20 | 1,675 | 1,675 | 1,624 | 1,624 | -2.99% | 1,500 | 68億4678万 | -12.59% | 10.47 | 0.65 |
08/19 | 1,705 | 1,714 | 1,674 | 1,674 | -1.76% | 400 | 70億5758万 | -10.86% | 10.8 | 0.67 |
08/16 | 1,700 | 1,744 | 1,700 | 1,704 | 0% | 1,400 | 71億8406万 | -10.08% | 10.99 | 0.69 |
08/15 | 1,704 | 1,744 | 1,700 | 1,704 | +0.06% | 700 | 71億8406万 | -10.79% | 10.99 | 0.69 |
08/14 | 1,800 | 1,800 | 1,703 | 1,703 | -1.9% | 600 | 71億7984万 | -11.58% | 10.98 | 0.69 |
08/13 | 1,701 | 1,776 | 1,701 | 1,736 | -2.31% | 700 | 73億1897万 | -10.56% | 11.2 | 0.7 |
08/09 | 1,823 | 1,823 | 1,770 | 1,777 | -2.58% | 1,300 | 74億9183万 | -9.01% | 11.46 | 0.72 |
08/08 | 1,930 | 1,966 | 1,823 | 1,824 | -12.35% | 6,700 | 76億8998万 | -7.08% | 11.77 | 0.73 |
08/07 | 2,300 | 2,328 | 1,981 | 2,081 | +7.77% | 12,300 | 87億7349万 | +5.58% | 13.42 | 0.84 |
08/06 | 1,611 | 1,931 | 1,611 | 1,931 | +26.13% | 8,100 | 81億4109万 | -1.93% | 12.46 | 0.78 |
08/05 | 1,580 | 1,580 | 1,469 | 1,531 | -5.49% | 1,400 | 64億5469万 | -22.4% | 9.88 | 0.62 |
08/02 | 1,620 | 1,620 | 1,620 | 1,620 | -8.99% | 400 | 68億2992万 | -18.72% | 10.45 | 0.65 |
07/26 | 1,780 | 1,780 | 1,780 | 1,780 | 0% | 500 | 75億448万 | -11.44% | 11.48 | 0.72 |
07/25 | 1,781 | 1,781 | 1,780 | 1,780 | 0% | 300 | 75億448万 | -11.84% | 11.48 | 0.72 |
07/23 | 1,780 | 1,780 | 1,780 | 1,780 | -1.11% | 100 | 75億448万 | -12.19% | 11.48 | 0.72 |
07/17 | 1,810 | 1,810 | 1,800 | 1,800 | -2.7% | 400 | 75億8880万 | -11.5% | 11.61 | 0.72 |
07/16 | 1,805 | 1,850 | 1,805 | 1,850 | -3.9% | 900 | 77億9960万 | -9.31% | 11.93 | 0.74 |
07/12 | 1,910 | 1,925 | 1,900 | 1,925 | -3.75% | 700 | 81億1580万 | -5.82% | 12.42 | 0.77 |
07/10 | 2,000 | 2,000 | 2,000 | 2,000 | -4.31% | 100 | 84億3200万 | -2.2% | 12.9 | 0.81 |
06/26 | 2,090 | 2,090 | 2,090 | 2,090 | 0% | 300 | 88億1144万 | +2.25% | 13.48 | 0.84 |
06/25 | 2,090 | 2,090 | 2,090 | 2,090 | -0.48% | 100 | 88億1144万 | +2.5% | 13.48 | 0.84 |
06/17 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 200 | 88億5360万 | +3.19% | 13.55 | 0.85 |
06/05 | 2,100 | 2,100 | 2,100 | 2,100 | -1.36% | 400 | 88億5360万 | +3.55% | 13.55 | 0.85 |
05/27 | 2,129 | 2,129 | 2,129 | 2,129 | 0% | 400 | 89億7586万 | +5.19% | 13.73 | 0.86 |
05/22 | 2,129 | 2,129 | 2,129 | 2,129 | +1.38% | 100 | 89億7586万 | +5.45% | 13.73 | 0.86 |
05/14 | 2,100 | 2,100 | 2,100 | 2,100 | -0.05% | 200 | 88億5360万 | +4.32% | 13.55 | 0.85 |
05/08 | 2,102 | 2,102 | 2,101 | 2,101 | 0% | 200 | 88億5781万 | +4.58% | 13.55 | 0.85 |
05/07 | 2,101 | 2,101 | 2,101 | 2,101 | 0% | 100 | 88億5781万 | +4.84% | 13.55 | 0.85 |
04/26 | 2,117 | 2,117 | 2,101 | 2,101 | +1.74% | 200 | 88億5781万 | +5.05% | 13.55 | 0.85 |
04/25 | 2,065 | 2,065 | 2,065 | 2,065 | +1.67% | 200 | 87億604万 | +3.51% | 13.32 | 0.83 |
04/23 | 2,031 | 2,031 | 2,031 | 2,031 | +0.05% | 200 | 85億6269万 | +1.91% | 13.1 | 0.82 |
04/22 | 2,030 | 2,030 | 2,030 | 2,030 | -0.1% | 100 | 85億5848万 | +1.96% | 13.09 | 0.82 |
04/19 | 2,032 | 2,032 | 2,032 | 2,032 | 0% | 300 | 85億6691万 | +2.16% | 13.11 | 0.82 |
04/18 | 2,031 | 2,051 | 2,031 | 2,032 | +0.1% | 400 | 85億6691万 | +2.21% | 13.11 | 0.82 |
04/17 | 2,029 | 2,030 | 2,029 | 2,030 | +0.05% | 400 | 85億5848万 | +2.22% | 13.09 | 0.82 |
04/16 | 2,005 | 2,029 | 2,005 | 2,029 | -0.78% | 200 | 85億5426万 | +2.27% | 13.09 | 0.82 |
04/15 | 1,999 | 2,045 | 1,950 | 2,045 | +2.3% | 2,500 | 86億2172万 | +3.13% | 13.19 | 0.82 |
04/12 | 1,999 | 1,999 | 1,999 | 1,999 | +0.6% | 100 | 84億2778万 | +0.96% | 12.89 | 0.8 |
04/11 | 1,959 | 1,987 | 1,887 | 1,987 | +1.48% | 1,200 | 83億7719万 | +0.4% | 12.82 | 0.8 |
04/10 | 1,958 | 1,958 | 1,958 | 1,958 | 0% | 100 | 82億5492万 | -1.06% | 12.63 | 0.79 |
04/09 | 1,930 | 1,958 | 1,930 | 1,958 | +1.45% | 900 | 82億5492万 | -1.11% | 12.63 | 0.79 |
04/05 | 1,970 | 1,970 | 1,930 | 1,930 | -2.03% | 300 | 81億3688万 | -2.62% | 12.45 | 0.78 |
04/01 | 1,970 | 1,970 | 1,970 | 1,970 | 0% | 100 | 83億552万 | -0.76% | 12.71 | 0.79 |
03/28 | 1,970 | 1,970 | 1,970 | 1,970 | 0% | 400 | 83億552万 | -0.81% | 12.83 | 0.84 |
03/27 | 1,961 | 1,970 | 1,961 | 1,970 | +0.1% | 200 | 83億552万 | -0.96% | 12.83 | 0.84 |
03/25 | 1,968 | 1,968 | 1,968 | 1,968 | +1.13% | 100 | 82億9708万 | -1.16% | 12.81 | 0.84 |