株価チャート
2019/08/26～2020/01/24
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 |
| 01/24 | 1,738 | 1,744 | 1,731 | 1,737 | -0.06% | 20,900 | 225億2019万 | 0% | 7.48 | 0.73 |
| 01/23 | 1,749 | 1,749 | 1,738 | 1,738 | -0.34% | 17,800 | 225億3315万 | +0.06% | 7.48 | 0.73 |
| 01/22 | 1,745 | 1,749 | 1,734 | 1,744 | +0.23% | 10,200 | 226億1094万 | +0.4% | 7.51 | 0.73 |
| 01/21 | 1,734 | 1,752 | 1,734 | 1,740 | +0.35% | 19,400 | 225億5908万 | +0.17% | 7.49 | 0.73 |
| 01/20 | 1,725 | 1,746 | 1,725 | 1,734 | +0.35% | 8,700 | 224億8129万 | -0.17% | 7.46 | 0.73 |
| 01/17 | 1,723 | 1,730 | 1,716 | 1,728 | +0.47% | 16,500 | 224億350万 | -0.52% | 7.44 | 0.73 |
| 01/16 | 1,715 | 1,726 | 1,712 | 1,720 | +0.06% | 12,600 | 222億9978万 | -1.04% | 7.4 | 0.72 |
| 01/15 | 1,711 | 1,722 | 1,708 | 1,719 | +0.53% | 22,700 | 222億8682万 | -1.15% | 7.4 | 0.72 |
| 01/14 | 1,727 | 1,727 | 1,704 | 1,710 | -0.98% | 31,800 | 221億7013万 | -1.67% | 7.36 | 0.72 |
| 01/10 | 1,738 | 1,746 | 1,725 | 1,727 | -0.46% | 18,900 | 223億9054万 | -0.63% | 7.43 | 0.72 |
| 01/09 | 1,733 | 1,735 | 1,724 | 1,735 | +0.81% | 20,100 | 224億9426万 | -0.12% | 7.47 | 0.73 |
| 01/08 | 1,738 | 1,738 | 1,699 | 1,721 | -1.04% | 77,300 | 223億1275万 | -0.81% | 7.41 | 0.72 |
| 01/07 | 1,740 | 1,755 | 1,730 | 1,739 | -0.06% | 29,900 | 225億4612万 | +0.29% | 7.48 | 0.73 |
| 01/06 | 1,733 | 1,751 | 1,711 | 1,740 | -0.68% | 37,200 | 225億5908万 | +0.46% | 7.49 | 0.73 |
| 2019 |
| 12/30 | 1,770 | 1,770 | 1,749 | 1,752 | -0.96% | 26,000 | 227億1466万 | +1.21% | 7.54 | 0.74 |
| 12/27 | 1,755 | 1,771 | 1,752 | 1,769 | +1.38% | 41,300 | 229億3507万 | +2.31% | 7.61 | 0.74 |
| 12/26 | 1,729 | 1,745 | 1,726 | 1,745 | +1.34% | 26,100 | 226億2391万 | +1.16% | 7.51 | 0.73 |
| 12/25 | 1,729 | 1,735 | 1,722 | 1,722 | -0.4% | 38,900 | 223億2571万 | -0.06% | 7.41 | 0.72 |
| 12/24 | 1,731 | 1,745 | 1,729 | 1,729 | -0.46% | 13,900 | 224億1647万 | +0.46% | 7.44 | 0.73 |
| 12/23 | 1,741 | 1,745 | 1,734 | 1,737 | -0.57% | 21,700 | 225億2019万 | +0.99% | 7.48 | 0.73 |
| 12/20 | 1,747 | 1,751 | 1,737 | 1,747 | 0% | 14,400 | 226億4984万 | +1.57% | 7.52 | 0.73 |
| 12/19 | 1,739 | 1,753 | 1,734 | 1,747 | +0.52% | 24,300 | 226億4984万 | +1.57% | 7.52 | 0.73 |
| 12/18 | 1,751 | 1,751 | 1,731 | 1,738 | -0.97% | 22,900 | 225億3315万 | +1.11% | 7.48 | 0.73 |
| 12/17 | 1,741 | 1,755 | 1,732 | 1,755 | +0.86% | 24,000 | 227億5356万 | +2.09% | 7.55 | 0.74 |
| 12/16 | 1,740 | 1,748 | 1,734 | 1,740 | 0% | 40,900 | 225億5908万 | +1.28% | 7.49 | 0.73 |
| 12/13 | 1,750 | 1,755 | 1,734 | 1,740 | -0.06% | 43,600 | 225億5908万 | +1.4% | 7.49 | 0.73 |
| 12/12 | 1,755 | 1,755 | 1,738 | 1,741 | -0.4% | 24,900 | 225億7205万 | +1.63% | 7.49 | 0.73 |
| 12/11 | 1,744 | 1,748 | 1,732 | 1,748 | +0.46% | 20,200 | 226億6280万 | +2.22% | 7.52 | 0.73 |
| 12/10 | 1,734 | 1,748 | 1,734 | 1,740 | 0% | 17,900 | 225億5908万 | +1.93% | 7.49 | 0.73 |
| 12/09 | 1,759 | 1,768 | 1,738 | 1,740 | -0.57% | 32,500 | 225億5908万 | +2.11% | 7.49 | 0.73 |
| 12/06 | 1,741 | 1,753 | 1,739 | 1,750 | +0.52% | 31,700 | 226億8873万 | +2.94% | 7.53 | 0.73 |
| 12/05 | 1,711 | 1,742 | 1,711 | 1,741 | +1.75% | 39,200 | 225億7205万 | +2.65% | 7.49 | 0.73 |
| 12/04 | 1,700 | 1,711 | 1,690 | 1,711 | +0.23% | 18,500 | 221億8310万 | +1.06% | 7.36 | 0.72 |
| 12/03 | 1,690 | 1,714 | 1,682 | 1,707 | +0.35% | 20,200 | 221億3124万 | +1.01% | 7.35 | 0.72 |
| 12/02 | 1,673 | 1,704 | 1,661 | 1,701 | +1.07% | 23,500 | 220億5345万 | +0.83% | 7.32 | 0.71 |
| 11/29 | 1,684 | 1,696 | 1,680 | 1,683 | 0% | 20,300 | 218億2008万 | -0.06% | 7.24 | 0.71 |
| 11/28 | 1,710 | 1,710 | 1,676 | 1,683 | -1.12% | 16,800 | 218億2008万 | +0.06% | 7.24 | 0.71 |
| 11/27 | 1,706 | 1,713 | 1,695 | 1,702 | -0.06% | 19,400 | 220億6641万 | +1.31% | 7.32 | 0.71 |
| 11/26 | 1,692 | 1,719 | 1,692 | 1,703 | +0.24% | 19,600 | 220億7938万 | +1.55% | 7.33 | 0.71 |
| 11/25 | 1,695 | 1,721 | 1,680 | 1,699 | +1.13% | 36,400 | 220億2752万 | +1.55% | 7.31 | 0.71 |
| 11/22 | 1,671 | 1,689 | 1,671 | 1,680 | -0.59% | 19,900 | 217億8118万 | +0.6% | 7.23 | 0.71 |
| 11/21 | 1,671 | 1,692 | 1,670 | 1,690 | +0.6% | 43,000 | 219億1083万 | +1.44% | 7.27 | 0.71 |
| 11/20 | 1,699 | 1,699 | 1,667 | 1,680 | -1.41% | 27,700 | 217億8118万 | +1.02% | 7.23 | 0.71 |
| 11/19 | 1,719 | 1,732 | 1,704 | 1,704 | -2.01% | 35,600 | 220億9234万 | +2.71% | 7.33 | 0.72 |
| 11/18 | 1,754 | 1,754 | 1,720 | 1,739 | -0.46% | 32,800 | 225億4612万 | +5.08% | 7.48 | 0.73 |
| 11/15 | 1,701 | 1,754 | 1,701 | 1,747 | +1.57% | 56,600 | 226億4984万 | +6.01% | 7.52 | 0.73 |
| 11/14 | 1,723 | 1,729 | 1,711 | 1,720 | 0% | 39,600 | 222億9978万 | +4.88% | 7.4 | 0.72 |
| 11/13 | 1,735 | 1,738 | 1,715 | 1,720 | -0.58% | 45,100 | 222億9978万 | +5.33% | 7.4 | 0.72 |
| 11/12 | 1,705 | 1,746 | 1,705 | 1,730 | +2.31% | 85,900 | 224億2943万 | +6.46% | 7.45 | 0.73 |
| 11/11 | 1,688 | 1,712 | 1,683 | 1,691 | +0.42% | 84,000 | 219億2380万 | +4.64% | 7.28 | 0.71 |
| 11/08 | 1,675 | 1,687 | 1,669 | 1,684 | +1.02% | 38,200 | 218億3304万 | +4.66% | 7.25 | 0.71 |
| 11/07 | 1,660 | 1,673 | 1,654 | 1,667 | +0.42% | 33,700 | 216億1264万 | +3.99% | 7.17 | 0.7 |
| 11/06 | 1,668 | 1,670 | 1,653 | 1,660 | -0.18% | 56,700 | 215億2188万 | +4.01% | 7.14 | 0.7 |
| 11/05 | 1,660 | 1,669 | 1,652 | 1,663 | +0.36% | 31,700 | 215億6078万 | +4.53% | 7.16 | 0.7 |
| 11/01 | 1,646 | 1,659 | 1,629 | 1,657 | +0.61% | 23,200 | 214億8299万 | +4.54% | 7.13 | 0.7 |
| 10/31 | 1,660 | 1,660 | 1,642 | 1,647 | -0.54% | 19,300 | 213億5334万 | +4.24% | 7.09 | 0.69 |
| 10/30 | 1,637 | 1,660 | 1,625 | 1,656 | +1.53% | 70,900 | 214億7002万 | +5.08% | 7.13 | 0.69 |
| 10/29 | 1,639 | 1,639 | 1,624 | 1,631 | +0.25% | 17,000 | 211億4590万 | +3.82% | 7.02 | 0.68 |
| 10/28 | 1,639 | 1,639 | 1,617 | 1,627 | -0.55% | 17,400 | 210億9404万 | +3.9% | 7 | 0.68 |
| 10/25 | 1,640 | 1,640 | 1,627 | 1,636 | +0.37% | 18,300 | 212億1072万 | +4.8% | 7.04 | 0.69 |
| 10/24 | 1,635 | 1,635 | 1,610 | 1,630 | -0.31% | 32,300 | 211億3293万 | +4.69% | 7.02 | 0.68 |
| 10/23 | 1,621 | 1,637 | 1,606 | 1,635 | +0.74% | 37,300 | 211億9776万 | +5.28% | 7.04 | 0.69 |
| 10/21 | 1,615 | 1,631 | 1,615 | 1,623 | +0.5% | 22,700 | 210億4218万 | +4.84% | 6.98 | 0.68 |
| 10/18 | 1,610 | 1,616 | 1,607 | 1,615 | +0.56% | 30,900 | 209億3846万 | +4.67% | 6.95 | 0.68 |
| 10/17 | 1,602 | 1,609 | 1,600 | 1,606 | +0.12% | 29,300 | 208億2177万 | +4.42% | 6.91 | 0.67 |
| 10/16 | 1,610 | 1,622 | 1,601 | 1,604 | 0% | 38,200 | 207億9584万 | +4.56% | 6.9 | 0.67 |
| 10/15 | 1,601 | 1,614 | 1,591 | 1,604 | +0.88% | 54,800 | 207億9584万 | +4.91% | 6.9 | 0.67 |
| 10/11 | 1,586 | 1,590 | 1,569 | 1,590 | +0.38% | 36,900 | 206億1433万 | +4.33% | 6.84 | 0.67 |
| 10/10 | 1,576 | 1,584 | 1,567 | 1,584 | +0.83% | 20,300 | 205億3654万 | +4.21% | 6.82 | 0.66 |
| 10/09 | 1,557 | 1,571 | 1,554 | 1,571 | +0.9% | 34,400 | 203億6800万 | +3.63% | 6.76 | 0.66 |
| 10/08 | 1,547 | 1,559 | 1,547 | 1,557 | +0.71% | 37,900 | 201億8649万 | +2.98% | 6.7 | 0.65 |
| 10/07 | 1,516 | 1,546 | 1,508 | 1,546 | +1.71% | 41,000 | 200億4387万 | +2.45% | 6.65 | 0.65 |
| 10/04 | 1,500 | 1,522 | 1,497 | 1,520 | +1.54% | 29,400 | 197億678万 | +0.93% | 6.54 | 0.64 |
| 10/03 | 1,494 | 1,498 | 1,484 | 1,497 | -1.77% | 38,300 | 194億859万 | -0.4% | 6.44 | 0.63 |
| 10/02 | 1,514 | 1,526 | 1,502 | 1,524 | +0.07% | 56,500 | 197億5864万 | +1.53% | 6.56 | 0.64 |
| 10/01 | 1,519 | 1,532 | 1,519 | 1,523 | +1.53% | 20,600 | 197億4568万 | +1.67% | 6.55 | 0.64 |
| 09/30 | 1,517 | 1,517 | 1,489 | 1,500 | -1.45% | 30,800 | 194億4748万 | +0.27% | 6.46 | 0.63 |
| 09/27 | 1,544 | 1,544 | 1,510 | 1,522 | -0.46% | 20,000 | 197億3271万 | +1.87% | 6.55 | 0.64 |
| 09/26 | 1,538 | 1,544 | 1,523 | 1,529 | -0.26% | 46,000 | 198億2347万 | +2.55% | 6.58 | 0.64 |
| 09/25 | 1,533 | 1,535 | 1,520 | 1,533 | +0.26% | 21,300 | 198億7533万 | +2.96% | 6.6 | 0.64 |
| 09/24 | 1,525 | 1,539 | 1,522 | 1,529 | -0.07% | 24,900 | 198億2347万 | +2.89% | 6.58 | 0.64 |
| 09/20 | 1,520 | 1,532 | 1,511 | 1,530 | +0.99% | 25,100 | 198億3643万 | +3.17% | 6.58 | 0.64 |
| 09/19 | 1,511 | 1,522 | 1,511 | 1,515 | +0.26% | 21,000 | 196億4196万 | +2.3% | 6.52 | 0.64 |
| 09/18 | 1,520 | 1,531 | 1,508 | 1,511 | -0.92% | 42,300 | 195億9010万 | +2.16% | 6.5 | 0.63 |
| 09/17 | 1,511 | 1,535 | 1,511 | 1,525 | +0.2% | 52,500 | 197億7161万 | +3.32% | 6.56 | 0.64 |
| 09/13 | 1,520 | 1,527 | 1,507 | 1,522 | +0.93% | 56,600 | 197億3271万 | +3.33% | 6.55 | 0.64 |
| 09/12 | 1,500 | 1,521 | 1,500 | 1,508 | +0.47% | 66,000 | 195億5120万 | +2.79% | 6.49 | 0.63 |
| 09/11 | 1,498 | 1,502 | 1,495 | 1,501 | +0.4% | 40,000 | 194億6045万 | +2.6% | 6.46 | 0.63 |
| 09/10 | 1,500 | 1,505 | 1,490 | 1,495 | -0.33% | 24,900 | 193億8266万 | +2.47% | 6.43 | 0.63 |
| 09/09 | 1,485 | 1,500 | 1,485 | 1,500 | +1.01% | 18,900 | 194億4748万 | +3.02% | 6.46 | 0.63 |
| 09/06 | 1,491 | 1,500 | 1,485 | 1,485 | -0.13% | 7,400 | 192億5301万 | +2.2% | 6.39 | 0.62 |
| 09/05 | 1,480 | 1,503 | 1,480 | 1,487 | +0.47% | 29,900 | 192億7894万 | +2.48% | 6.4 | 0.62 |
| 09/04 | 1,480 | 1,490 | 1,480 | 1,480 | -0.8% | 19,800 | 191億8818万 | +2.07% | 6.37 | 0.62 |
| 09/03 | 1,478 | 1,493 | 1,475 | 1,492 | +0.95% | 27,700 | 193億4376万 | +2.9% | 6.42 | 0.63 |
| 09/02 | 1,471 | 1,485 | 1,468 | 1,478 | +0.34% | 37,000 | 191億6225万 | +2.07% | 6.36 | 0.62 |
| 08/30 | 1,472 | 1,476 | 1,459 | 1,473 | +0.14% | 28,300 | 190億9743万 | +1.73% | 6.34 | 0.62 |
| 08/29 | 1,455 | 1,475 | 1,455 | 1,471 | +1.1% | 30,700 | 190億7150万 | +1.66% | 6.33 | 0.62 |
| 08/28 | 1,457 | 1,468 | 1,445 | 1,455 | +0.9% | 35,200 | 188億6406万 | +0.62% | 6.26 | 0.61 |
| 08/27 | 1,462 | 1,462 | 1,438 | 1,442 | 0% | 24,800 | 186億9551万 | -0.21% | 6.21 | 0.61 |
| 08/26 | 1,463 | 1,463 | 1,429 | 1,442 | -1.64% | 40,500 | 186億9551万 | -0.21% | 6.21 | 0.61 |
