株価チャート
2019/08/07~2020/01/07
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 |
01/07 | 959 | 974 | 948 | 972 | +2.97% | 1,097,400 | 1947億3378万 | +3.4% | 10.43 | 1.29 |
01/06 | 942 | 950 | 932 | 944 | -0.84% | 620,300 | 1891億2416万 | +0.85% | 10.13 | 1.25 |
2019 |
12/30 | 947 | 955 | 941 | 952 | -0.21% | 452,200 | 1907億2691万 | +2.15% | 10.22 | 1.26 |
12/27 | 956 | 956 | 949 | 954 | +0.21% | 288,400 | 1911億2760万 | +2.69% | 10.24 | 1.26 |
12/26 | 946 | 953 | 945 | 952 | +0.42% | 380,700 | 1907億2691万 | +2.7% | 10.22 | 1.26 |
12/25 | 945 | 949 | 943 | 948 | 0% | 201,900 | 1899億2554万 | +2.38% | 10.18 | 1.26 |
12/24 | 949 | 953 | 940 | 948 | -0.42% | 297,200 | 1899億2554万 | +2.49% | 10.18 | 1.26 |
12/23 | 966 | 966 | 950 | 952 | -1.45% | 543,100 | 1907億2691万 | +2.92% | 10.22 | 1.26 |
12/20 | 962 | 968 | 953 | 966 | +1.68% | 851,300 | 1935億3172万 | +4.32% | 10.37 | 1.28 |
12/19 | 950 | 954 | 943 | 950 | -0.84% | 814,900 | 1903億2622万 | +2.7% | 10.2 | 1.26 |
12/18 | 960 | 963 | 951 | 958 | -0.62% | 736,400 | 1919億2897万 | +3.68% | 10.28 | 1.27 |
12/17 | 976 | 980 | 960 | 964 | -0.21% | 1,060,600 | 1931億3103万 | +4.44% | 10.35 | 1.28 |
12/16 | 958 | 975 | 957 | 966 | +1.26% | 1,064,100 | 1935億3172万 | +4.89% | 10.37 | 1.28 |
12/13 | 969 | 973 | 952 | 954 | 0% | 1,384,300 | 1911億2760万 | +4.03% | 10.24 | 1.26 |
12/12 | 956 | 959 | 947 | 954 | +0.85% | 1,779,600 | 1911億2760万 | +4.38% | 10.24 | 1.26 |
12/11 | 948 | 948 | 938 | 946 | +0.96% | 1,189,000 | 1895億2485万 | +3.96% | 10.15 | 1.25 |
12/10 | 939 | 949 | 933 | 937 | -0.21% | 1,293,100 | 1877億2176万 | +3.42% | 10.06 | 1.24 |
12/09 | 945 | 946 | 930 | 939 | +0.21% | 787,800 | 1881億2244万 | +3.99% | 10.08 | 1.24 |
12/06 | 930 | 938 | 923 | 937 | +1.3% | 840,300 | 1877億2176万 | +4.23% | 10.06 | 1.24 |
12/05 | 909 | 933 | 908 | 925 | +2.55% | 1,553,100 | 1853億1764万 | +3.35% | 9.93 | 1.23 |
12/04 | 887 | 905 | 885 | 902 | 0% | 915,600 | 1807億974万 | +1.12% | 9.68 | 1.2 |
12/03 | 898 | 909 | 890 | 902 | -0.33% | 1,272,900 | 1807億974万 | +1.46% | 9.68 | 1.2 |
12/02 | 897 | 914 | 893 | 905 | +2.38% | 1,478,900 | 1813億1077万 | +2.14% | 9.71 | 1.2 |
11/29 | 887 | 889 | 879 | 884 | +0.45% | 959,400 | 1771億356万 | +0.11% | 9.49 | 1.17 |
11/28 | 872 | 883 | 867 | 880 | +0.23% | 839,800 | 1763億218万 | -0.11% | 9.45 | 1.17 |
11/27 | 869 | 882 | 868 | 878 | +2.33% | 1,471,500 | 1759億150万 | -0.11% | 9.42 | 1.16 |
11/26 | 873 | 876 | 852 | 858 | -1.49% | 2,571,800 | 1718億9463万 | -2.17% | 9.21 | 1.14 |
11/25 | 893 | 896 | 865 | 871 | -4.07% | 2,939,500 | 1744億9909万 | -0.46% | 9.35 | 1.15 |
11/22 | 909 | 915 | 905 | 908 | -0.87% | 722,700 | 1819億1180万 | +4.01% | 9.75 | 1.2 |
11/21 | 921 | 927 | 903 | 916 | -2.14% | 1,275,400 | 1835億1455万 | +5.41% | 9.83 | 1.21 |
11/20 | 949 | 950 | 925 | 936 | -1.27% | 849,300 | 1875億2141万 | +8.21% | 10.05 | 1.24 |
11/19 | 954 | 963 | 941 | 948 | -0.84% | 943,100 | 1899億2554万 | +10.36% | 10.18 | 1.26 |
11/18 | 962 | 962 | 939 | 956 | -0.1% | 993,100 | 1915億2828万 | +12.08% | 10.26 | 1.27 |
11/15 | 932 | 963 | 930 | 957 | +3.35% | 1,575,800 | 1917億2863万 | +13.12% | 10.27 | 1.27 |
11/14 | 926 | 942 | 920 | 926 | +0.11% | 1,502,700 | 1855億1798万 | +10.5% | 9.94 | 1.23 |
11/13 | 913 | 928 | 896 | 925 | +1.98% | 1,630,200 | 1853億1764万 | +11.18% | 9.93 | 1.23 |
11/12 | 883 | 908 | 882 | 907 | +2.37% | 2,171,200 | 1817億1146万 | +9.81% | 9.74 | 1.2 |
11/11 | 871 | 902 | 848 | 886 | +2.9% | 2,080,100 | 1775億424万 | +7.92% | 9.51 | 1.17 |
11/08 | 867 | 867 | 857 | 861 | +0.35% | 562,400 | 1724億9566万 | +5.26% | 9.24 | 1.14 |
11/07 | 856 | 863 | 852 | 858 | +0.12% | 581,100 | 1718億9463万 | +5.15% | 9.21 | 1.14 |
11/06 | 859 | 860 | 853 | 857 | -0.35% | 496,500 | 1716億9429万 | +5.28% | 9.2 | 1.14 |
11/05 | 840 | 863 | 834 | 860 | +3.37% | 983,200 | 1722億9532万 | +6.04% | 9.23 | 1.14 |
11/01 | 829 | 833 | 828 | 832 | -1.19% | 559,500 | 1666億8570万 | +2.97% | 8.93 | 1.1 |
10/31 | 840 | 842 | 835 | 842 | +0.6% | 545,100 | 1686億8914万 | +4.47% | 9.04 | 1.12 |
10/30 | 830 | 840 | 828 | 837 | 0% | 1,166,900 | 1676億8742万 | +4.23% | 8.98 | 1.11 |
10/29 | 837 | 838 | 830 | 837 | +0.72% | 585,600 | 1676億8742万 | +4.63% | 8.98 | 1.11 |
10/28 | 839 | 839 | 825 | 831 | -0.48% | 569,800 | 1664億8536万 | +4.14% | 8.92 | 1.1 |
10/25 | 837 | 838 | 831 | 835 | +0.36% | 481,400 | 1672億8673万 | +5.03% | 8.96 | 1.11 |
10/24 | 834 | 837 | 829 | 832 | +0.48% | 636,400 | 1666億8570万 | +4.92% | 8.93 | 1.1 |
10/23 | 819 | 828 | 813 | 828 | +1.1% | 548,100 | 1658億8433万 | +4.81% | 8.89 | 1.1 |
10/21 | 816 | 827 | 816 | 819 | +0.37% | 374,100 | 1640億8124万 | +4.2% | 8.79 | 1.09 |
10/18 | 816 | 824 | 814 | 816 | +0.25% | 446,000 | 1634億8021万 | +4.35% | 8.76 | 1.08 |
10/17 | 814 | 820 | 810 | 814 | -0.49% | 516,200 | 1630億7952万 | +4.63% | 8.74 | 1.08 |
10/16 | 823 | 831 | 815 | 818 | +0.62% | 1,001,900 | 1638億8089万 | +5.68% | 8.78 | 1.08 |
10/15 | 810 | 820 | 808 | 813 | +3.3% | 973,100 | 1628億7918万 | +5.58% | 8.73 | 1.08 |
10/11 | 784 | 789 | 776 | 787 | +0.9% | 637,200 | 1576億7025万 | +2.88% | 8.45 | 1.04 |
10/10 | 779 | 783 | 764 | 780 | 0% | 603,600 | 1562億6784万 | +2.36% | 8.37 | 1.03 |
10/09 | 774 | 781 | 770 | 780 | -0.13% | 633,100 | 1562億6784万 | +2.9% | 8.37 | 1.03 |
10/08 | 781 | 786 | 773 | 781 | +1.03% | 585,300 | 1564億6819万 | +3.44% | 8.38 | 1.04 |
10/07 | 773 | 776 | 766 | 773 | +0.52% | 531,000 | 1548億6544万 | +2.79% | 8.3 | 1.02 |
10/04 | 778 | 787 | 765 | 769 | -1.66% | 925,600 | 1540億6407万 | +2.67% | 8.25 | 1.02 |
10/03 | 783 | 785 | 774 | 782 | -2.86% | 926,600 | 1566億6853万 | +4.69% | 8.39 | 1.04 |
10/02 | 803 | 811 | 801 | 805 | -0.49% | 981,000 | 1612億7643万 | +8.34% | 8.64 | 1.07 |
10/01 | 804 | 812 | 803 | 809 | +0.62% | 1,060,800 | 1620億7780万 | +9.47% | 8.68 | 1.07 |
09/30 | 792 | 807 | 785 | 804 | +1.26% | 1,331,000 | 1610億7609万 | +9.54% | 8.63 | 1.07 |
09/27 | 781 | 795 | 781 | 794 | +0.51% | 1,661,100 | 1590億7265万 | +8.77% | 8.52 | 1.05 |
09/26 | 786 | 798 | 786 | 790 | +2.2% | 1,328,500 | 1582億7128万 | +8.97% | 8.48 | 1.05 |
09/25 | 759 | 776 | 754 | 773 | +0.78% | 564,900 | 1548億6544万 | +7.21% | 8.3 | 1.02 |
09/24 | 769 | 779 | 764 | 767 | +0.39% | 469,100 | 1536億6338万 | +6.82% | 8.23 | 1.02 |
09/20 | 779 | 779 | 762 | 764 | -2.05% | 579,600 | 1530億6235万 | +7% | 8.2 | 1.01 |
09/19 | 774 | 785 | 771 | 780 | +1.56% | 667,000 | 1562億6784万 | +9.86% | 8.37 | 1.03 |
09/18 | 780 | 780 | 764 | 768 | -0.52% | 634,500 | 1538億6372万 | +8.78% | 8.24 | 1.02 |
09/17 | 765 | 779 | 762 | 772 | +1.45% | 1,117,800 | 1546億6510万 | +10.13% | 8.29 | 1.02 |
09/13 | 743 | 762 | 738 | 761 | +3.54% | 1,264,400 | 1524億6132万 | +9.03% | 8.17 | 1.01 |
09/12 | 734 | 740 | 731 | 735 | +1.38% | 811,300 | 1472億5239万 | +5.76% | 7.89 | 0.97 |
09/11 | 716 | 726 | 705 | 725 | +1.4% | 770,000 | 1452億4896万 | +4.47% | 7.78 | 0.96 |
09/10 | 712 | 719 | 710 | 715 | +0.99% | 611,000 | 1432億4552万 | +3.17% | 7.67 | 0.95 |
09/09 | 705 | 709 | 701 | 708 | +0.43% | 328,600 | 1418億4312万 | +2.16% | 7.6 | 0.94 |
09/06 | 705 | 714 | 703 | 705 | -0.14% | 351,800 | 1412億4209万 | +1.59% | 7.57 | 0.93 |
09/05 | 703 | 712 | 699 | 706 | +1.73% | 595,600 | 1414億4243万 | +1.44% | 7.58 | 0.94 |
09/04 | 691 | 697 | 690 | 694 | -1% | 493,600 | 1390億3831万 | -0.43% | 7.45 | 0.92 |
09/03 | 699 | 705 | 698 | 701 | +0.43% | 292,600 | 1404億4072万 | +0.29% | 7.52 | 0.93 |
09/02 | 701 | 702 | 693 | 698 | -1.55% | 492,600 | 1398億3969万 | -0.57% | 7.49 | 0.93 |
08/30 | 705 | 710 | 699 | 709 | +1.14% | 659,800 | 1420億4346万 | +0.71% | 7.61 | 0.94 |
08/29 | 705 | 705 | 694 | 701 | +0.43% | 455,500 | 1404億4072万 | -0.85% | 7.52 | 0.93 |
08/28 | 706 | 711 | 696 | 698 | -0.85% | 520,700 | 1398億3969万 | -1.55% | 7.49 | 0.93 |
08/27 | 704 | 713 | 699 | 704 | +2.18% | 767,100 | 1410億4175万 | -0.85% | 7.56 | 0.93 |
08/26 | 680 | 693 | 678 | 689 | -0.29% | 750,900 | 1380億3660万 | -3.09% | 7.4 | 0.91 |
08/23 | 698 | 698 | 689 | 691 | -0.43% | 440,700 | 1384億3728万 | -2.95% | 7.42 | 0.92 |
08/22 | 689 | 694 | 685 | 694 | +0.87% | 489,200 | 1390億3831万 | -2.8% | 7.45 | 0.92 |
08/21 | 691 | 694 | 685 | 688 | -0.43% | 373,500 | 1378億3625万 | -3.78% | 7.38 | 0.91 |
08/20 | 685 | 692 | 683 | 691 | +1.02% | 319,300 | 1384億3728万 | -3.76% | 7.42 | 0.92 |
08/19 | 679 | 687 | 676 | 684 | +1.79% | 480,500 | 1370億3488万 | -5% | 7.34 | 0.91 |
08/16 | 660 | 673 | 659 | 672 | +0.9% | 454,600 | 1346億3076万 | -7.05% | 7.21 | 0.89 |
08/15 | 654 | 667 | 653 | 666 | -0.15% | 582,300 | 1334億2870万 | -8.14% | 7.15 | 0.88 |
08/14 | 656 | 667 | 651 | 667 | +1.68% | 891,900 | 1336億2904万 | -8.25% | 7.16 | 0.88 |
08/13 | 678 | 678 | 653 | 656 | -4.37% | 1,015,700 | 1314億2526万 | -10.14% | 7.04 | 0.87 |
08/09 | 692 | 706 | 683 | 686 | -0.87% | 694,700 | 1374億3557万 | -6.54% | 7.36 | 0.91 |
08/08 | 707 | 720 | 681 | 692 | -1.84% | 1,475,600 | 1386億3763万 | -5.98% | 7.43 | 0.92 |
08/07 | 701 | 710 | 697 | 705 | -1.12% | 887,900 | 1412億4209万 | -4.47% | 7.57 | 0.93 |