株価チャート
2019/09/04～2020/02/04
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 |
|---|
| 2020 |
| 02/04 | 818 | 818 | 800 | 808 | -0.62% | 3,200 | 33億7663万 | -0.62% | 46.89 | 1.94 |
| 02/03 | 810 | 813 | 803 | 813 | +1.12% | 2,600 | 33億9752万 | 0% | 47.19 | 1.96 |
| 01/31 | 810 | 810 | 804 | 804 | -0.12% | 700 | 33億5991万 | -1.23% | 46.66 | 1.93 |
| 01/30 | 806 | 806 | 800 | 805 | -0.62% | 1,800 | 33億6409万 | -1.11% | 46.72 | 1.94 |
| 01/29 | 818 | 819 | 810 | 810 | 0% | 1,900 | 33億8499万 | -0.61% | 47.01 | 1.95 |
| 01/28 | 800 | 810 | 799 | 810 | +1.76% | 2,300 | 33億8499万 | -0.61% | 47.01 | 1.95 |
| 01/27 | 812 | 812 | 795 | 796 | -1.97% | 6,800 | 33億2648万 | -2.45% | 46.2 | 1.92 |
| 01/24 | 813 | 817 | 810 | 812 | 0% | 8,100 | 33億9334万 | -0.49% | 47.13 | 1.95 |
| 01/23 | 817 | 818 | 811 | 812 | -0.37% | 5,000 | 33億9334万 | -0.61% | 47.13 | 1.95 |
| 01/22 | 816 | 818 | 813 | 815 | -0.12% | 1,100 | 34億588万 | -0.24% | 47.3 | 1.96 |
| 01/21 | 817 | 818 | 813 | 816 | +0.12% | 3,100 | 34億1006万 | -0.12% | 47.36 | 1.96 |
| 01/20 | 812 | 816 | 812 | 815 | +0.12% | 1,300 | 34億588万 | -0.12% | 47.3 | 1.96 |
| 01/17 | 811 | 815 | 811 | 814 | +0.25% | 2,300 | 34億170万 | -0.25% | 47.24 | 1.96 |
| 01/16 | 817 | 817 | 812 | 812 | -0.12% | 2,300 | 33億9334万 | -0.49% | 47.13 | 1.95 |
| 01/15 | 817 | 817 | 811 | 813 | -0.49% | 3,800 | 33億9752万 | -0.37% | 47.19 | 1.96 |
| 01/14 | 815 | 818 | 815 | 817 | +0.37% | 600 | 34億1424万 | +0.12% | 47.42 | 1.97 |
| 01/10 | 819 | 820 | 811 | 814 | 0% | 2,900 | 34億170万 | -0.25% | 47.24 | 1.96 |
| 01/09 | 818 | 818 | 814 | 814 | -0.12% | 4,100 | 34億170万 | -0.25% | 47.24 | 1.96 |
| 01/08 | 820 | 820 | 813 | 815 | -0.37% | 6,400 | 34億588万 | -0.12% | 47.3 | 1.96 |
| 01/07 | 818 | 818 | 815 | 818 | +0.62% | 800 | 34億1842万 | +0.25% | 47.48 | 1.97 |
| 01/06 | 816 | 816 | 813 | 813 | -0.37% | 3,400 | 33億9752万 | -0.37% | 47.19 | 1.96 |
| 2019 |
| 12/30 | 815 | 816 | 815 | 816 | 0% | 1,200 | 34億1006万 | 0% | 47.36 | 1.96 |
| 12/27 | 817 | 818 | 816 | 816 | -0.37% | 1,900 | 34億1006万 | 0% | 47.36 | 1.96 |
| 12/26 | 825 | 825 | 819 | 819 | -0.24% | 1,900 | 34億2260万 | +0.37% | 47.53 | 1.97 |
| 12/25 | 824 | 824 | 816 | 821 | -0.24% | 2,000 | 34億3095万 | +0.61% | 47.65 | 1.98 |
| 12/24 | 824 | 824 | 820 | 823 | -0.12% | 500 | 34億3931万 | +0.98% | 47.77 | 1.98 |
| 12/23 | 826 | 826 | 824 | 824 | +0.98% | 2,100 | 34億4349万 | +1.1% | 47.82 | 1.98 |
| 12/20 | 818 | 818 | 816 | 816 | -0.49% | 400 | 34億1006万 | +0.12% | 47.36 | 1.96 |
| 12/19 | 822 | 822 | 820 | 820 | 0% | 1,200 | 34億2678万 | +0.61% | 47.59 | 1.97 |
| 12/18 | 829 | 829 | 812 | 820 | -0.24% | 2,600 | 34億2678万 | +0.74% | 47.59 | 1.97 |
| 12/17 | 820 | 826 | 820 | 822 | +0.86% | 2,300 | 34億3513万 | +0.98% | 47.71 | 1.98 |
| 12/16 | 820 | 820 | 815 | 815 | -0.24% | 1,500 | 34億588万 | +0.25% | 47.3 | 1.96 |
| 12/13 | 811 | 817 | 811 | 817 | +0.62% | 1,200 | 34億1424万 | +0.49% | 47.42 | 1.97 |
| 12/12 | 817 | 817 | 812 | 812 | +0.12% | 500 | 33億9334万 | -0.12% | 47.13 | 1.95 |
| 12/11 | 817 | 817 | 811 | 811 | -0.37% | 1,900 | 33億8916万 | -0.25% | 47.07 | 1.95 |
| 12/10 | 817 | 817 | 814 | 814 | +0.25% | 300 | 34億170万 | +0.12% | 47.24 | 1.96 |
| 12/09 | 817 | 818 | 812 | 812 | -0.12% | 3,000 | 33億9334万 | -0.12% | 47.13 | 1.95 |
| 12/06 | 816 | 816 | 811 | 813 | -0.37% | 2,600 | 33億9752万 | 0% | 47.19 | 1.96 |
| 12/05 | 816 | 816 | 813 | 816 | +0.49% | 1,000 | 34億1006万 | +0.49% | 47.36 | 1.96 |
| 12/04 | 812 | 812 | 812 | 812 | -0.49% | 100 | 33億9334万 | 0% | 47.13 | 1.95 |
| 12/03 | 815 | 816 | 811 | 816 | +0.62% | 3,200 | 34億1006万 | +0.49% | 47.36 | 1.96 |
| 12/02 | 818 | 818 | 811 | 811 | 0% | 2,800 | 33億8916万 | 0% | 47.07 | 1.95 |
| 11/29 | 816 | 816 | 811 | 811 | 0% | 200 | 33億8916万 | 0% | 47.07 | 1.95 |
| 11/28 | 811 | 811 | 811 | 811 | -0.86% | 1,000 | 33億8916万 | 0% | 47.07 | 1.95 |
| 11/27 | 818 | 818 | 815 | 818 | +0.62% | 1,200 | 34億1842万 | +0.86% | 47.48 | 1.97 |
| 11/26 | 822 | 822 | 812 | 813 | -1.09% | 1,400 | 33億9752万 | +0.37% | 47.19 | 1.96 |
| 11/25 | 810 | 822 | 810 | 822 | +1.48% | 6,200 | 34億3513万 | +1.48% | 47.71 | 1.98 |
| 11/22 | 810 | 810 | 810 | 810 | 0% | 1,000 | 33億8499万 | 0% | 47.01 | 1.95 |
| 11/21 | 815 | 820 | 810 | 810 | -0.25% | 5,400 | 33億8499万 | -0.12% | 47.01 | 1.95 |
| 11/20 | 813 | 815 | 812 | 812 | -0.73% | 1,800 | 33億9334万 | +0.12% | 47.13 | 1.95 |
| 11/19 | 823 | 823 | 811 | 818 | +0.25% | 1,400 | 34億1842万 | +0.74% | 47.48 | 1.97 |
| 11/18 | 810 | 816 | 810 | 816 | +0.12% | 3,000 | 34億1006万 | +0.49% | 47.36 | 1.96 |
| 11/15 | 808 | 815 | 808 | 815 | +0.99% | 2,600 | 34億588万 | +0.37% | 47.3 | 1.96 |
| 11/14 | 810 | 812 | 807 | 807 | -0.37% | 1,800 | 33億7245万 | -0.62% | 46.84 | 1.94 |
| 11/13 | 810 | 810 | 807 | 810 | -0.12% | 3,400 | 33億8499万 | -0.37% | 47.01 | 1.95 |
| 11/12 | 812 | 813 | 811 | 811 | +0.25% | 800 | 33億8916万 | -0.25% | 47.07 | 1.95 |
| 11/11 | 819 | 819 | 809 | 809 | -0.98% | 1,600 | 33億8081万 | -0.49% | 46.95 | 1.95 |
| 11/08 | 816 | 817 | 816 | 817 | +0.86% | 600 | 34億1424万 | +0.49% | 47.42 | 1.97 |
| 11/07 | 812 | 815 | 810 | 810 | 0% | 600 | 33億8499万 | -0.37% | 47.01 | 1.95 |
| 11/06 | 810 | 810 | 810 | 810 | -0.12% | 600 | 33億8499万 | -0.37% | 47.01 | 1.95 |
| 11/05 | 806 | 819 | 806 | 811 | +0.75% | 600 | 33億8916万 | -0.25% | 47.07 | 1.95 |
| 11/01 | 805 | 810 | 805 | 805 | 0% | 1,000 | 33億6409万 | -0.98% | 46.72 | 1.94 |
| 10/31 | 806 | 806 | 805 | 805 | -0.25% | 1,700 | 33億6409万 | -1.11% | 46.72 | 1.94 |
| 10/30 | 806 | 808 | 806 | 807 | -0.12% | 700 | 33億7245万 | -0.86% | 46.84 | 1.94 |
| 10/29 | 806 | 808 | 806 | 808 | +0.25% | 400 | 33億7663万 | -0.74% | 46.89 | 1.94 |
| 10/28 | 806 | 810 | 802 | 806 | -0.49% | 3,600 | 33億6827万 | -1.23% | 46.78 | 1.94 |
| 10/25 | 802 | 810 | 802 | 810 | +1.12% | 2,300 | 33億8499万 | -0.86% | 47.01 | 1.95 |
| 10/24 | 806 | 811 | 801 | 801 | -1.23% | 5,000 | 33億4737万 | -2.2% | 46.49 | 1.93 |
| 10/23 | 806 | 811 | 806 | 811 | +0.37% | 800 | 33億8916万 | -0.98% | 47.07 | 1.95 |
| 10/21 | 806 | 813 | 806 | 808 | -0.12% | 1,300 | 33億7663万 | -1.22% | 46.89 | 1.94 |
| 10/18 | 829 | 829 | 805 | 809 | -1.34% | 4,700 | 33億8081万 | -1.1% | 46.95 | 1.95 |
| 10/17 | 821 | 825 | 820 | 820 | -0.24% | 1,500 | 34億2678万 | +0.37% | 47.59 | 1.97 |
| 10/16 | 830 | 830 | 820 | 822 | +0.37% | 2,200 | 34億3513万 | +0.74% | 47.71 | 1.98 |
| 10/15 | 813 | 833 | 813 | 819 | -1.56% | 7,900 | 34億2260万 | +0.49% | 47.53 | 1.97 |
| 10/11 | 812 | 838 | 810 | 832 | +2.09% | 5,900 | 34億7692万 | +2.34% | 48.29 | 2 |
| 10/10 | 815 | 816 | 815 | 815 | -1.33% | 2,300 | 34億588万 | +0.62% | 47.3 | 1.96 |
| 10/09 | 814 | 826 | 814 | 826 | +0.85% | 900 | 34億5185万 | +2.1% | 47.94 | 1.99 |
| 10/08 | 829 | 829 | 816 | 819 | +0.37% | 4,000 | 34億2260万 | +1.49% | 47.53 | 1.97 |
| 10/07 | 811 | 816 | 811 | 816 | +0.62% | 300 | 34億1006万 | +1.24% | 47.36 | 1.96 |
| 10/04 | 810 | 818 | 810 | 811 | +0.12% | 800 | 33億8916万 | +0.75% | 47.07 | 1.95 |
| 10/03 | 819 | 819 | 810 | 810 | -1.1% | 2,500 | 33億8499万 | +0.87% | 47.01 | 1.95 |
| 10/02 | 805 | 819 | 805 | 819 | +0.99% | 1,500 | 34億2260万 | +1.99% | 47.53 | 1.97 |
| 10/01 | 811 | 811 | 803 | 811 | -0.25% | 8,200 | 33億8916万 | +1.25% | 47.07 | 1.95 |
| 09/30 | 807 | 813 | 806 | 813 | +0.12% | 3,200 | 33億9752万 | +1.63% | 47.19 | 1.96 |
| 09/27 | 806 | 819 | 800 | 812 | -0.98% | 8,000 | 33億9334万 | +1.5% | 47.13 | 1.95 |
| 09/26 | 820 | 820 | 807 | 820 | 0% | 3,400 | 34億2678万 | +2.63% | 47.59 | 1.97 |
| 09/25 | 810 | 820 | 807 | 820 | +1.86% | 3,200 | 34億2678万 | +2.76% | 47.59 | 1.97 |
| 09/24 | 805 | 812 | 804 | 805 | -1.71% | 4,200 | 33億6409万 | +1% | 46.72 | 1.94 |
| 09/20 | 838 | 847 | 815 | 819 | -2.5% | 17,800 | 34億2260万 | +2.89% | 47.53 | 1.97 |
| 09/19 | 840 | 849 | 828 | 840 | 0% | 7,200 | 35億1036万 | +5.66% | 48.75 | 2.02 |
| 09/18 | 871 | 871 | 816 | 840 | -2.1% | 22,100 | 35億1036万 | +5.93% | 48.75 | 2.02 |
| 09/17 | 856 | 917 | 822 | 858 | +6.72% | 80,600 | 35億8558万 | +8.33% | 49.8 | 2.06 |
| 09/13 | 795 | 804 | 790 | 804 | +1.9% | 2,100 | 33億5991万 | +1.77% | 46.66 | 1.93 |
| 09/12 | 793 | 793 | 789 | 789 | -0.5% | 1,400 | 32億9723万 | -0.13% | 45.79 | 1.9 |
| 09/11 | 799 | 806 | 791 | 793 | -0.25% | 1,100 | 33億1394万 | +0.13% | 46.02 | 1.91 |
| 09/10 | 800 | 807 | 795 | 795 | -0.13% | 3,800 | 33億2230万 | +0.13% | 46.14 | 1.91 |
| 09/09 | 798 | 798 | 792 | 796 | +1.66% | 900 | 33億2648万 | +0.13% | 46.2 | 1.92 |
| 09/06 | 784 | 785 | 776 | 783 | +1.29% | 2,300 | 32億7215万 | -1.63% | 45.44 | 1.88 |
| 09/05 | 771 | 783 | 771 | 773 | 0% | 3,300 | 32億3036万 | -3.13% | 44.86 | 1.86 |
| 09/04 | 772 | 780 | 772 | 773 | -1.4% | 3,700 | 32億3036万 | -3.38% | 44.86 | 1.86 |
