株価チャート
2019/08/15~2020/01/15
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 |
---|
2021 | 1/1, 株式分割 1→2 |
2020 |
01/15 | 922 | 936 | 922 | 929 | +0.81% | 15,200 | 111億4800万 | +2.99% | 6.94 | 0.88 |
01/14 | 916 | 925 | 912 | 922 | +0.66% | 13,600 | 110億5800万 | +2.39% | 6.88 | 0.88 |
01/10 | 926 | 926 | 911 | 916 | -0.11% | 14,600 | 109億8600万 | +1.84% | 6.84 | 0.87 |
01/09 | 934 | 934 | 913 | 917 | +1.05% | 31,000 | 109億9800万 | +2.06% | 6.85 | 0.87 |
01/08 | 917 | 922 | 907 | 907 | -2.16% | 23,800 | 108億8400万 | +1% | 6.78 | 0.86 |
01/07 | 888 | 932 | 888 | 927 | +4.63% | 62,600 | 111億2400万 | +3.34% | 6.92 | 0.88 |
01/06 | 890 | 900 | 886 | 886 | -2.85% | 21,400 | 106億3200万 | -1.12% | 6.62 | 0.84 |
2019 |
12/30 | 898 | 912 | 886 | 912 | +1.5% | 31,200 | 109億4400万 | +1.67% | 6.81 | 0.87 |
12/27 | 889 | 900 | 889 | 899 | +1.24% | 12,400 | 107億8200万 | +0.06% | 6.71 | 0.85 |
12/26 | 876 | 888 | 876 | 888 | +1.37% | 30,600 | 106億5000万 | -1.17% | 6.63 | 0.84 |
12/25 | 886 | 886 | 876 | 876 | -1.24% | 13,800 | 105億600万 | -2.61% | 6.54 | 0.83 |
12/24 | 888 | 891 | 875 | 887 | -0.56% | 28,600 | 106億3800万 | -1.5% | 6.62 | 0.84 |
12/23 | 904 | 905 | 882 | 892 | -1.98% | 40,200 | 106億9800万 | -1.05% | 6.66 | 0.85 |
12/20 | 920 | 920 | 908 | 910 | +0.39% | 25,800 | 109億1400万 | +0.72% | 6.79 | 0.86 |
12/19 | 907 | 915 | 905 | 906 | -0.11% | 24,000 | 108億7200万 | +0.33% | 6.77 | 0.86 |
12/18 | 919 | 923 | 905 | 907 | -1.84% | 30,800 | 108億8400万 | +0.33% | 6.78 | 0.86 |
12/17 | 907 | 926 | 906 | 924 | +1.93% | 31,600 | 110億8800万 | +2.21% | 6.9 | 0.88 |
12/16 | 899 | 908 | 898 | 907 | +0.39% | 25,400 | 108億7800万 | +0.17% | 6.77 | 0.86 |
12/13 | 909 | 909 | 894 | 903 | +1.12% | 48,400 | 108億3600万 | -0.22% | 6.75 | 0.86 |
12/12 | 898 | 908 | 893 | 893 | -0.5% | 56,800 | 107億1600万 | -1.33% | 6.67 | 0.85 |
12/11 | 896 | 902 | 893 | 898 | +0.06% | 69,800 | 107億7000万 | -1.05% | 6.7 | 0.85 |
12/10 | 900 | 908 | 892 | 897 | +0.84% | 502,200 | 107億6400万 | -1.21% | 6.7 | 0.85 |
12/09 | 885 | 897 | 884 | 890 | +0.4% | 153,600 | 106億7400万 | -2.25% | 6.64 | 0.85 |
12/06 | 881 | 886 | 880 | 886 | +0.62% | 37,400 | 106億3200万 | -2.74% | 6.62 | 0.84 |
12/05 | 883 | 891 | 878 | 881 | -0.23% | 41,600 | 105億6600万 | -3.56% | 6.58 | 0.84 |
12/04 | 875 | 885 | 875 | 883 | +0.63% | 34,600 | 105億9000万 | -3.66% | 6.59 | 0.84 |
12/03 | 874 | 887 | 869 | 877 | -4% | 155,200 | 105億2400万 | -4.26% | 6.55 | 0.83 |
12/02 | 897 | 914 | 897 | 914 | +1.16% | 5,400 | 109億6200万 | -0.38% | 6.82 | 0.87 |
11/29 | 890 | 911 | 886 | 903 | +1.4% | 13,600 | 108億3600万 | -1.53% | 6.75 | 0.86 |
11/28 | 905 | 905 | 890 | 891 | -1.71% | 5,600 | 106億8600万 | -2.78% | 6.65 | 0.85 |
11/27 | 915 | 915 | 906 | 906 | -0.6% | 3,400 | 108億7200万 | -1.2% | 6.77 | 0.86 |
11/26 | 921 | 922 | 910 | 912 | -0.98% | 6,400 | 109億3800万 | -0.49% | 6.81 | 0.87 |
11/25 | 909 | 923 | 900 | 921 | +1.99% | 9,000 | 110億4600万 | +0.6% | 6.88 | 0.87 |
11/22 | 907 | 913 | 899 | 903 | -0.44% | 6,600 | 108億3000万 | -1.26% | 6.74 | 0.86 |
11/21 | 899 | 913 | 878 | 907 | -0.33% | 18,400 | 108億7800万 | -0.71% | 6.77 | 0.86 |
11/20 | 920 | 920 | 907 | 910 | -1.14% | 13,200 | 109億1400万 | -0.27% | 6.79 | 0.86 |
11/19 | 925 | 931 | 920 | 920 | -0.59% | 6,200 | 110億4000万 | +1.1% | 6.87 | 0.87 |
11/18 | 924 | 926 | 918 | 926 | +0.11% | 5,600 | 111億600万 | +2.04% | 6.91 | 0.88 |
11/15 | 915 | 928 | 915 | 925 | +1.09% | 9,200 | 110億9400万 | +2.15% | 6.91 | 0.88 |
11/14 | 925 | 930 | 915 | 915 | -1.14% | 10,800 | 109億7400万 | +1.27% | 6.83 | 0.87 |
11/13 | 927 | 934 | 916 | 925 | -0.22% | 17,000 | 111億 | +2.66% | 6.91 | 0.88 |
11/12 | 910 | 932 | 910 | 927 | +1.76% | 18,800 | 111億2400万 | +3.23% | 6.92 | 0.88 |
11/11 | 913 | 916 | 902 | 911 | -0.38% | 13,400 | 109億3200万 | +1.67% | 6.81 | 0.87 |
11/08 | 932 | 932 | 913 | 915 | -1.77% | 16,400 | 109億7400万 | +2.29% | 6.83 | 0.87 |
11/07 | 928 | 933 | 916 | 931 | +0.32% | 12,800 | 111億7200万 | +4.37% | 6.95 | 0.88 |
11/06 | 944 | 947 | 921 | 928 | -1.12% | 16,800 | 111億3600万 | +4.39% | 6.93 | 0.88 |
11/05 | 934 | 947 | 931 | 939 | +0.64% | 15,200 | 112億6200万 | +5.93% | 7.01 | 0.89 |
11/01 | 925 | 934 | 907 | 933 | -0.11% | 13,200 | 111億9000万 | +5.61% | 6.97 | 0.89 |
10/31 | 960 | 965 | 930 | 934 | -1.43% | 26,400 | 112億200万 | +6.08% | 6.97 | 0.89 |
10/30 | 906 | 947 | 901 | 947 | +5.34% | 57,400 | 113億6400万 | +8.11% | 7.07 | 0.9 |
10/29 | 902 | 907 | 899 | 899 | -0.22% | 6,800 | 107億8800万 | +3.1% | 6.72 | 0.85 |
10/28 | 901 | 902 | 893 | 901 | +0.67% | 15,200 | 108億1200万 | +3.68% | 6.73 | 0.86 |
10/25 | 896 | 897 | 884 | 895 | 0% | 13,400 | 107億4000万 | +3.35% | 6.69 | 0.85 |
10/24 | 898 | 902 | 894 | 895 | -0.33% | 9,800 | 107億4000万 | +3.71% | 6.69 | 0.85 |
10/23 | 890 | 912 | 889 | 898 | +0.84% | 18,200 | 107億7600万 | +4.42% | 6.71 | 0.85 |
10/21 | 882 | 894 | 882 | 891 | +1.02% | 11,200 | 106億8600万 | +3.91% | 6.65 | 0.85 |
10/18 | 885 | 892 | 878 | 882 | -1.12% | 8,400 | 105億7800万 | +3.34% | 6.58 | 0.84 |
10/17 | 880 | 892 | 871 | 892 | +1.42% | 6,600 | 106億9800万 | +4.88% | 6.66 | 0.85 |
10/16 | 885 | 892 | 879 | 879 | -0.57% | 14,400 | 105億4800万 | +3.9% | 6.57 | 0.84 |
10/15 | 871 | 886 | 864 | 884 | +1.73% | 25,200 | 106億800万 | +4.99% | 6.6 | 0.84 |
10/11 | 860 | 875 | 853 | 869 | +2.12% | 16,600 | 104億2800万 | +3.58% | 6.49 | 0.83 |
10/10 | 861 | 863 | 851 | 851 | -1.1% | 6,200 | 102億1200万 | +1.79% | 6.36 | 0.81 |
10/09 | 863 | 865 | 855 | 861 | -1.32% | 15,400 | 103億2600万 | +3.05% | 6.43 | 0.82 |
10/08 | 870 | 879 | 868 | 872 | +0.06% | 12,600 | 104億6400万 | +4.81% | 6.51 | 0.83 |
10/07 | 879 | 879 | 858 | 872 | +1.46% | 15,800 | 104億5800万 | +5% | 6.51 | 0.83 |
10/04 | 858 | 867 | 855 | 859 | +0.53% | 7,600 | 103億800万 | +3.87% | 6.42 | 0.82 |
10/03 | 856 | 858 | 845 | 855 | -1.78% | 14,200 | 102億5400万 | +3.58% | 6.38 | 0.81 |
10/02 | 855 | 882 | 855 | 870 | +1.4% | 22,400 | 104億4000万 | +5.84% | 6.5 | 0.83 |
10/01 | 854 | 871 | 854 | 858 | +0.06% | 11,400 | 102億9600万 | +4.76% | 6.41 | 0.82 |
09/30 | 851 | 860 | 850 | 858 | +0.59% | 8,400 | 102億9000万 | +4.96% | 6.41 | 0.81 |
09/27 | 865 | 870 | 850 | 853 | -1.16% | 20,800 | 102億3000万 | +4.6% | 6.37 | 0.81 |
09/26 | 866 | 867 | 855 | 863 | -0.12% | 16,400 | 103億5000万 | +5.96% | 6.44 | 0.82 |
09/25 | 842 | 871 | 840 | 864 | +2.8% | 33,400 | 103億6200万 | +6.34% | 6.45 | 0.82 |
09/24 | 838 | 847 | 834 | 840 | +0.42% | 18,800 | 100億8000万 | +3.83% | 6.27 | 0.8 |
09/20 | 833 | 846 | 829 | 837 | +0.3% | 15,600 | 100億3800万 | +3.53% | 6.25 | 0.79 |
09/19 | 820 | 844 | 820 | 834 | +1.77% | 19,000 | 100億800万 | +3.22% | 6.23 | 0.79 |
09/18 | 816 | 823 | 815 | 820 | -1.03% | 16,800 | 98億3400万 | +1.55% | 6.12 | 0.78 |
09/17 | 822 | 831 | 818 | 828 | +1.6% | 13,200 | 99億3600万 | +2.48% | 6.19 | 0.79 |
09/13 | 820 | 828 | 804 | 815 | -0.37% | 30,200 | 97億8000万 | +0.74% | 6.09 | 0.77 |
09/12 | 816 | 818 | 803 | 818 | +1.18% | 32,200 | 98億1600万 | +1.11% | 6.11 | 0.78 |
09/11 | 800 | 811 | 794 | 809 | +1.13% | 27,800 | 97億200万 | -0.19% | 6.04 | 0.77 |
09/10 | 799 | 806 | 794 | 800 | +0.69% | 25,600 | 95億9400万 | -1.42% | 5.97 | 0.76 |
09/09 | 782 | 799 | 780 | 794 | +1.6% | 22,400 | 95億2800万 | -2.22% | 5.93 | 0.75 |
09/06 | 794 | 794 | 781 | 782 | -1.51% | 26,200 | 93億7800万 | -3.99% | 5.84 | 0.74 |
09/05 | 800 | 806 | 787 | 794 | -0.81% | 35,400 | 95億2200万 | -3% | 5.93 | 0.75 |
09/04 | 815 | 817 | 800 | 800 | -1.72% | 14,200 | 96億 | -2.68% | 5.98 | 0.76 |
09/03 | 809 | 818 | 802 | 814 | +1.31% | 29,400 | 97億6800万 | -1.45% | 6.08 | 0.77 |
09/02 | 801 | 813 | 801 | 804 | -1.05% | 11,600 | 96億4200万 | -2.96% | 6 | 0.76 |
08/30 | 805 | 813 | 799 | 812 | +0.93% | 11,200 | 97億4400万 | -2.4% | 6.07 | 0.77 |
08/29 | 793 | 805 | 792 | 805 | +0.56% | 3,400 | 96億5400万 | -3.65% | 6.01 | 0.76 |
08/28 | 784 | 800 | 779 | 800 | +1.65% | 10,400 | 96億 | -4.42% | 5.98 | 0.76 |
08/27 | 787 | 800 | 787 | 787 | 0% | 19,200 | 94億4400万 | -6.31% | 5.88 | 0.75 |
08/26 | 802 | 805 | 786 | 787 | -2.66% | 13,600 | 94億4400万 | -6.64% | 5.88 | 0.75 |
08/23 | 812 | 818 | 809 | 809 | -0.98% | 10,800 | 97億200万 | -4.43% | 6.04 | 0.77 |
08/22 | 826 | 826 | 811 | 817 | +0.74% | 16,800 | 97億9800万 | -3.6% | 6.1 | 0.78 |
08/21 | 828 | 828 | 811 | 811 | -0.98% | 2,800 | 97億2600万 | -4.65% | 6.05 | 0.77 |
08/20 | 815 | 819 | 808 | 819 | +1.43% | 10,400 | 98億2200万 | -4.04% | 6.11 | 0.78 |
08/19 | 803 | 823 | 803 | 807 | +0.19% | 10,800 | 96億8400万 | -5.61% | 6.03 | 0.77 |
08/16 | 819 | 825 | 802 | 806 | -3.59% | 19,000 | 96億6600万 | -6.23% | 6.02 | 0.77 |
08/15 | 805 | 836 | 803 | 836 | +1.95% | 16,200 | 100億2600万 | -3.07% | 6.24 | 0.79 |