株価チャート
2019/10/07~2020/03/06
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 |
03/06 | 2,371 | 2,371 | 2,271 | 2,284 | -3.71% | 8,200 | 128億3037万 | -10.04% | 6.5 | 0.83 |
03/05 | 2,405 | 2,405 | 2,368 | 2,372 | -0.34% | 1,500 | 133億2471万 | -7.24% | 6.75 | 0.87 |
03/04 | 2,378 | 2,394 | 2,378 | 2,380 | +0.13% | 1,400 | 133億6965万 | -6.89% | 6.77 | 0.87 |
03/03 | 2,370 | 2,419 | 2,370 | 2,377 | +0.3% | 3,100 | 133億5279万 | -7% | 6.77 | 0.87 |
03/02 | 2,313 | 2,413 | 2,313 | 2,370 | +2.78% | 5,300 | 133億1347万 | -7.2% | 6.75 | 0.86 |
02/28 | 2,430 | 2,440 | 2,306 | 2,306 | -7.09% | 11,800 | 129億5395万 | -9.67% | 6.56 | 0.84 |
02/27 | 2,539 | 2,540 | 2,443 | 2,482 | -2.24% | 6,500 | 139億4263万 | -2.9% | 7.06 | 0.91 |
02/26 | 2,510 | 2,554 | 2,500 | 2,539 | +0.2% | 8,100 | 142億6283万 | -0.43% | 7.23 | 0.93 |
02/25 | 2,571 | 2,621 | 2,525 | 2,534 | -3.32% | 5,400 | 142億3474万 | -0.31% | 7.21 | 0.92 |
02/21 | 2,620 | 2,648 | 2,620 | 2,621 | +0.15% | 900 | 147億2346万 | +3.43% | 7.46 | 0.96 |
02/20 | 2,634 | 2,650 | 2,617 | 2,617 | +0.62% | 3,100 | 147億99万 | +3.77% | 7.45 | 0.95 |
02/19 | 2,603 | 2,603 | 2,601 | 2,601 | +0.31% | 1,100 | 146億1111万 | +3.58% | 7.4 | 0.95 |
02/18 | 2,600 | 2,620 | 2,586 | 2,593 | -0.27% | 3,300 | 145億6617万 | +3.68% | 7.38 | 0.95 |
02/17 | 2,610 | 2,637 | 2,551 | 2,600 | +0.46% | 6,500 | 146億550万 | +4.38% | 7.4 | 0.95 |
02/14 | 2,565 | 2,619 | 2,565 | 2,588 | +0.9% | 3,400 | 145億3809万 | +4.31% | 7.37 | 0.94 |
02/13 | 2,650 | 2,654 | 2,565 | 2,565 | -2.84% | 6,600 | 144億888万 | +3.76% | 7.3 | 0.94 |
02/12 | 2,624 | 2,651 | 2,623 | 2,640 | +0.69% | 7,000 | 148億3020万 | +7.14% | 7.51 | 0.96 |
02/10 | 2,606 | 2,646 | 2,606 | 2,622 | +0.88% | 1,900 | 147億2908万 | +6.89% | 7.46 | 0.96 |
02/07 | 2,626 | 2,627 | 2,584 | 2,599 | +0.89% | 3,800 | 145億9988万 | +6.39% | 7.4 | 0.95 |
02/06 | 2,592 | 2,605 | 2,576 | 2,576 | -0.62% | 3,900 | 144億7068万 | +5.92% | 7.33 | 0.94 |
02/05 | 2,586 | 2,597 | 2,586 | 2,592 | -0.31% | 1,200 | 145億6056万 | +7.02% | 7.38 | 0.95 |
02/04 | 2,608 | 2,614 | 2,582 | 2,600 | +1.4% | 6,600 | 146億550万 | +7.79% | 7.4 | 0.95 |
02/03 | 2,673 | 2,699 | 2,564 | 2,564 | -6.29% | 11,800 | 144億327万 | +6.79% | 7.3 | 0.94 |
01/31 | 2,729 | 2,773 | 2,721 | 2,736 | +0.26% | 8,600 | 153億6948万 | +14.43% | 7.79 | 1 |
01/30 | 2,732 | 2,798 | 2,640 | 2,729 | -0.04% | 31,500 | 153億3015万 | +14.86% | 7.77 | 1 |
01/29 | 2,465 | 2,823 | 2,455 | 2,730 | +16.22% | 92,300 | 153億3577万 | +15.68% | 7.77 | 1 |
01/28 | 2,351 | 2,359 | 2,325 | 2,349 | -0.84% | 4,500 | 131億9550万 | +0.13% | 6.69 | 0.86 |
01/27 | 2,357 | 2,378 | 2,343 | 2,369 | +1.28% | 3,700 | 133億785万 | +0.94% | 6.74 | 0.86 |
01/24 | 2,348 | 2,368 | 2,335 | 2,339 | 0% | 8,600 | 131億3933万 | -0.43% | 6.66 | 0.85 |
01/23 | 2,376 | 2,384 | 2,339 | 2,339 | -1.27% | 7,200 | 131億3933万 | -0.55% | 6.66 | 0.85 |
01/22 | 2,338 | 2,420 | 2,338 | 2,369 | +1.28% | 7,000 | 133億785万 | +0.55% | 6.74 | 0.86 |
01/21 | 2,353 | 2,353 | 2,328 | 2,339 | -0.34% | 2,900 | 131億3933万 | -0.89% | 6.66 | 0.85 |
01/20 | 2,348 | 2,357 | 2,340 | 2,347 | +0.95% | 5,100 | 131億8427万 | -0.8% | 6.68 | 0.86 |
01/17 | 2,326 | 2,326 | 2,325 | 2,325 | +0.09% | 500 | 130億6068万 | -1.98% | 6.62 | 0.85 |
01/16 | 2,333 | 2,333 | 2,323 | 2,323 | -0.43% | 2,300 | 130億4945万 | -2.23% | 6.61 | 0.85 |
01/15 | 2,352 | 2,358 | 2,330 | 2,333 | -1.02% | 6,600 | 131億562万 | -1.89% | 6.64 | 0.85 |
01/14 | 2,360 | 2,369 | 2,351 | 2,357 | +0.43% | 1,700 | 132億4044万 | -0.97% | 6.71 | 0.86 |
01/10 | 2,368 | 2,368 | 2,347 | 2,347 | -0.38% | 1,300 | 131億8427万 | -1.43% | 6.68 | 0.86 |
01/09 | 2,360 | 2,380 | 2,356 | 2,356 | -0.17% | 2,400 | 132億3483万 | -1.17% | 6.71 | 0.86 |
01/08 | 2,357 | 2,373 | 2,355 | 2,360 | -0.21% | 3,200 | 132億5730万 | -1.05% | 6.72 | 0.86 |
01/07 | 2,370 | 2,375 | 2,365 | 2,365 | -0.21% | 1,900 | 132億8538万 | -0.92% | 6.73 | 0.86 |
01/06 | 2,389 | 2,389 | 2,339 | 2,370 | +0.3% | 4,000 | 133億1347万 | -0.71% | 6.75 | 0.86 |
2019 |
12/30 | 2,341 | 2,388 | 2,340 | 2,363 | +1.63% | 1,400 | 132億7415万 | -1.05% | 6.73 | 0.86 |
12/27 | 2,328 | 2,343 | 2,322 | 2,325 | 0% | 3,400 | 130億6068万 | -2.68% | 6.62 | 0.85 |
12/26 | 2,330 | 2,335 | 2,325 | 2,325 | -0.17% | 2,600 | 130億6068万 | -2.76% | 6.62 | 0.85 |
12/25 | 2,326 | 2,345 | 2,325 | 2,329 | +0.04% | 2,700 | 130億8315万 | -2.67% | 6.63 | 0.85 |
12/24 | 2,330 | 2,380 | 2,315 | 2,328 | -0.26% | 7,200 | 130億7754万 | -2.8% | 6.63 | 0.85 |
12/23 | 2,337 | 2,350 | 2,330 | 2,334 | -0.26% | 6,700 | 131億1124万 | -2.63% | 6.64 | 0.85 |
12/20 | 2,334 | 2,369 | 2,334 | 2,340 | -0.26% | 3,800 | 131億4495万 | -2.46% | 6.66 | 0.85 |
12/19 | 2,368 | 2,397 | 2,346 | 2,346 | -1.43% | 7,000 | 131億7865万 | -2.21% | 6.68 | 0.86 |
12/18 | 2,420 | 2,439 | 2,380 | 2,380 | +0.42% | 15,300 | 133億6965万 | -0.75% | 6.77 | 0.87 |
12/17 | 2,410 | 2,410 | 2,367 | 2,370 | -1.74% | 10,900 | 133億1347万 | -1.09% | 6.75 | 0.86 |
12/16 | 2,417 | 2,425 | 2,404 | 2,412 | -0.58% | 5,000 | 135億4941万 | +0.71% | 6.87 | 0.88 |
12/13 | 2,440 | 2,450 | 2,418 | 2,426 | -0.57% | 3,200 | 136億2805万 | +1.38% | 6.91 | 0.89 |
12/12 | 2,451 | 2,475 | 2,440 | 2,440 | -1.21% | 2,600 | 137億670万 | +2.09% | 6.94 | 0.89 |
12/11 | 2,494 | 2,494 | 2,444 | 2,470 | -0.56% | 3,600 | 138億7522万 | +3.48% | 7.03 | 0.9 |
12/10 | 2,492 | 2,522 | 2,436 | 2,484 | -0.28% | 7,400 | 139億5387万 | +4.28% | 7.07 | 0.91 |
12/09 | 2,420 | 2,579 | 2,420 | 2,491 | +3.1% | 16,900 | 139億9319万 | +4.75% | 7.09 | 0.91 |
12/06 | 2,372 | 2,418 | 2,370 | 2,416 | +1.68% | 6,100 | 135億7188万 | +1.81% | 6.88 | 0.88 |
12/05 | 2,388 | 2,388 | 2,376 | 2,376 | -0.25% | 1,600 | 133億4718万 | +0.17% | 6.76 | 0.87 |
12/04 | 2,390 | 2,398 | 2,380 | 2,382 | -0.5% | 1,500 | 133億8088万 | +0.29% | 6.78 | 0.87 |
12/03 | 2,397 | 2,409 | 2,392 | 2,394 | -0.71% | 3,000 | 134億4829万 | +0.88% | 6.81 | 0.87 |
12/02 | 2,390 | 2,416 | 2,390 | 2,411 | +0.67% | 8,700 | 135億4379万 | +1.73% | 6.86 | 0.88 |
11/29 | 2,394 | 2,395 | 2,374 | 2,395 | 0% | 1,700 | 134億5391万 | +1.23% | 6.82 | 0.87 |
11/28 | 2,390 | 2,395 | 2,379 | 2,395 | +0.59% | 2,300 | 134億5391万 | +1.35% | 6.82 | 0.87 |
11/27 | 2,389 | 2,389 | 2,371 | 2,381 | -0.38% | 1,600 | 133億7526万 | +0.98% | 6.78 | 0.87 |
11/26 | 2,385 | 2,390 | 2,372 | 2,390 | +0.21% | 2,100 | 134億2582万 | +1.57% | 6.8 | 0.87 |
11/25 | 2,373 | 2,385 | 2,369 | 2,385 | +0.51% | 3,100 | 133億9773万 | +1.58% | 6.79 | 0.87 |
11/22 | 2,382 | 2,382 | 2,370 | 2,373 | -0.38% | 1,100 | 133億3032万 | +1.28% | 6.75 | 0.87 |
11/21 | 2,382 | 2,382 | 2,382 | 2,382 | +0.17% | 300 | 133億8088万 | +1.84% | 6.78 | 0.87 |
11/20 | 2,417 | 2,417 | 2,371 | 2,378 | +0.34% | 2,200 | 133億5841万 | +1.84% | 6.77 | 0.87 |
11/19 | 2,399 | 2,399 | 2,370 | 2,370 | -0.63% | 700 | 133億1347万 | +1.67% | 6.75 | 0.86 |
11/18 | 2,369 | 2,388 | 2,369 | 2,385 | +1.97% | 5,900 | 133億9773万 | +2.49% | 6.79 | 0.87 |
11/15 | 2,336 | 2,405 | 2,331 | 2,339 | +0.65% | 10,500 | 131億3933万 | +0.73% | 6.66 | 0.85 |
11/14 | 2,325 | 2,345 | 2,311 | 2,324 | -0.13% | 3,000 | 130億5507万 | +0.22% | 6.61 | 0.85 |
11/13 | 2,349 | 2,356 | 2,327 | 2,327 | -0.89% | 1,100 | 130億7192万 | +0.47% | 6.62 | 0.85 |
11/12 | 2,348 | 2,348 | 2,348 | 2,348 | -0.51% | 100 | 131億8989万 | +1.51% | 6.68 | 0.86 |
11/11 | 2,356 | 2,360 | 2,332 | 2,360 | +0.21% | 2,100 | 132億5730万 | +2.16% | 6.72 | 0.86 |
11/08 | 2,363 | 2,385 | 2,355 | 2,355 | -0.3% | 2,800 | 132億2921万 | +2.12% | 6.7 | 0.86 |
11/07 | 2,388 | 2,388 | 2,357 | 2,362 | +0.43% | 900 | 132億6853万 | +2.56% | 6.72 | 0.86 |
11/06 | 2,376 | 2,376 | 2,352 | 2,352 | -1.3% | 2,000 | 132億1236万 | +2.31% | 6.69 | 0.86 |
11/05 | 2,405 | 2,405 | 2,354 | 2,383 | +0.8% | 2,200 | 133億8650万 | +3.74% | 6.78 | 0.87 |
11/01 | 2,394 | 2,394 | 2,361 | 2,364 | -1.25% | 1,600 | 132億7977万 | +3.19% | 6.73 | 0.86 |
10/31 | 2,423 | 2,430 | 2,375 | 2,394 | -1.64% | 3,200 | 134億4829万 | +4.72% | 6.81 | 0.87 |
10/30 | 2,354 | 2,434 | 2,353 | 2,434 | +3.57% | 3,400 | 136億7299万 | +6.75% | 6.93 | 0.89 |
10/29 | 2,310 | 2,350 | 2,310 | 2,350 | +1.91% | 2,200 | 132億112万 | +3.34% | 6.69 | 0.86 |
10/28 | 2,277 | 2,386 | 2,271 | 2,306 | -0.17% | 9,400 | 129億5395万 | +1.54% | 6.56 | 0.84 |
10/25 | 2,330 | 2,330 | 2,298 | 2,310 | -0.35% | 10,300 | 129億7642万 | +1.76% | 6.57 | 0.84 |
10/24 | 2,290 | 2,320 | 2,290 | 2,318 | +2.11% | 7,300 | 130億2136万 | +2.2% | 6.6 | 0.85 |
10/23 | 2,277 | 2,278 | 2,270 | 2,270 | -0.35% | 1,500 | 127億5172万 | +0.18% | 6.46 | 0.83 |
10/21 | 2,252 | 2,279 | 2,252 | 2,278 | +1.29% | 900 | 127億9666万 | +0.62% | 6.48 | 0.83 |
10/18 | 2,257 | 2,275 | 2,249 | 2,249 | -0.35% | 3,000 | 126億3375万 | -0.53% | 6.4 | 0.82 |
10/17 | 2,278 | 2,278 | 2,257 | 2,257 | -0.92% | 2,300 | 126億7869万 | 0% | 6.42 | 0.82 |
10/16 | 2,299 | 2,299 | 2,275 | 2,278 | -0.74% | 1,900 | 127億9666万 | +1.06% | 6.48 | 0.83 |
10/15 | 2,284 | 2,297 | 2,280 | 2,295 | +0.79% | 2,200 | 128億9216万 | +2% | 6.53 | 0.84 |
10/11 | 2,269 | 2,280 | 2,260 | 2,277 | +0.35% | 800 | 127億9104万 | +1.38% | 6.48 | 0.83 |
10/10 | 2,260 | 2,281 | 2,260 | 2,269 | +0.4% | 500 | 127億4610万 | +1.16% | 6.46 | 0.83 |
10/09 | 2,258 | 2,262 | 2,258 | 2,260 | +0.09% | 500 | 126億9555万 | +0.89% | 6.43 | 0.82 |
10/08 | 2,276 | 2,285 | 2,258 | 2,258 | +0.31% | 900 | 126億8431万 | +0.89% | 6.43 | 0.82 |
10/07 | 2,259 | 2,259 | 2,251 | 2,251 | +0.09% | 800 | 126億4499万 | +0.67% | 6.41 | 0.82 |