株価チャート
2019/09/10～2020/02/10
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 |
| 02/10 | 1,056 | 1,071 | 1,048 | 1,050 | -1.87% | 8,900 | 123億7320万 | +0.86% | 14.43 | 1.71 |
| 02/07 | 1,049 | 1,073 | 1,046 | 1,070 | +2.2% | 12,300 | 126億888万 | +2.88% | 14.71 | 1.74 |
| 02/06 | 1,045 | 1,053 | 1,043 | 1,047 | +0.29% | 9,700 | 123億3784万 | +0.87% | 14.39 | 1.7 |
| 02/05 | 1,041 | 1,048 | 1,040 | 1,044 | +0.58% | 6,300 | 123億249万 | +0.58% | 14.35 | 1.7 |
| 02/04 | 1,034 | 1,047 | 1,034 | 1,038 | +0.48% | 4,800 | 122億3179万 | +0.1% | 14.27 | 1.69 |
| 02/03 | 1,024 | 1,042 | 1,023 | 1,033 | -0.48% | 8,800 | 121億7287万 | -0.39% | 14.2 | 1.68 |
| 01/31 | 1,048 | 1,048 | 1,037 | 1,038 | -0.29% | 7,600 | 122億3179万 | +0.1% | 14.27 | 1.69 |
| 01/30 | 1,048 | 1,069 | 1,040 | 1,041 | -0.67% | 6,300 | 122億6714万 | +0.39% | 14.31 | 1.69 |
| 01/29 | 1,051 | 1,055 | 1,048 | 1,048 | -0.19% | 6,000 | 123億4963万 | +1.16% | 14.41 | 1.7 |
| 01/28 | 1,050 | 1,057 | 1,049 | 1,050 | +0.29% | 5,700 | 123億7320万 | +1.45% | 14.43 | 1.71 |
| 01/27 | 1,050 | 1,058 | 1,044 | 1,047 | -1.13% | 12,000 | 123億3784万 | +1.16% | 14.39 | 1.7 |
| 01/24 | 1,051 | 1,070 | 1,045 | 1,059 | +0.86% | 12,200 | 124億7925万 | +2.42% | 14.56 | 1.72 |
| 01/23 | 1,047 | 1,075 | 1,047 | 1,050 | +0.29% | 9,300 | 123億7320万 | +1.65% | 14.43 | 1.71 |
| 01/22 | 1,042 | 1,050 | 1,042 | 1,047 | +0.48% | 1,900 | 123億3784万 | +1.45% | 14.39 | 1.7 |
| 01/21 | 1,037 | 1,063 | 1,037 | 1,042 | +0.87% | 7,600 | 122億7892万 | +1.07% | 14.32 | 1.69 |
| 01/20 | 1,035 | 1,038 | 1,033 | 1,033 | -0.48% | 3,400 | 121億7287万 | +0.19% | 14.2 | 1.68 |
| 01/17 | 1,032 | 1,050 | 1,032 | 1,038 | +0.58% | 6,500 | 122億3179万 | +0.78% | 14.27 | 1.69 |
| 01/16 | 1,045 | 1,045 | 1,031 | 1,032 | +0.1% | 4,000 | 121億6108万 | +0.19% | 14.19 | 1.68 |
| 01/15 | 1,039 | 1,039 | 1,030 | 1,031 | +0.1% | 6,800 | 121億4930万 | +0.1% | 14.17 | 1.67 |
| 01/14 | 1,041 | 1,048 | 1,030 | 1,030 | 0% | 10,400 | 121億3752万 | 0% | 14.16 | 1.67 |
| 01/10 | 1,036 | 1,036 | 1,029 | 1,030 | 0% | 7,300 | 121億3752万 | 0% | 14.16 | 1.67 |
| 01/09 | 1,030 | 1,033 | 1,028 | 1,030 | +0.29% | 3,500 | 121億3752万 | 0% | 14.16 | 1.67 |
| 01/08 | 1,027 | 1,035 | 1,026 | 1,027 | -0.29% | 6,500 | 121億216万 | -0.29% | 14.12 | 1.67 |
| 01/07 | 1,030 | 1,035 | 1,027 | 1,030 | 0% | 5,500 | 121億3752万 | 0% | 14.16 | 1.67 |
| 01/06 | 1,031 | 1,040 | 1,030 | 1,030 | -0.48% | 7,800 | 121億3752万 | 0% | 14.16 | 1.67 |
| 2019 |
| 12/30 | 1,030 | 1,040 | 1,028 | 1,035 | +0.78% | 6,400 | 121億9644万 | +0.49% | 14.23 | 1.68 |
| 12/27 | 1,030 | 1,035 | 1,027 | 1,027 | -0.29% | 3,700 | 121億216万 | -0.39% | 14.12 | 1.67 |
| 12/26 | 1,042 | 1,042 | 1,025 | 1,030 | 0% | 9,300 | 121億3752万 | -0.1% | 14.16 | 1.67 |
| 12/25 | 1,057 | 1,057 | 1,030 | 1,030 | -0.87% | 6,900 | 121億3752万 | -0.19% | 14.16 | 1.67 |
| 12/24 | 1,030 | 1,040 | 1,030 | 1,039 | +0.87% | 8,700 | 122億4357万 | +0.68% | 14.28 | 1.69 |
| 12/23 | 1,059 | 1,075 | 1,030 | 1,030 | +0.1% | 11,900 | 121億3752万 | -0.19% | 14.16 | 1.67 |
| 12/20 | 1,027 | 1,033 | 1,026 | 1,029 | -0.1% | 3,900 | 121億2573万 | -0.29% | 14.14 | 1.67 |
| 12/19 | 1,030 | 1,033 | 1,029 | 1,030 | +0.1% | 5,200 | 121億3752万 | -0.19% | 14.16 | 1.67 |
| 12/18 | 1,028 | 1,036 | 1,028 | 1,029 | +0.1% | 9,300 | 121億2573万 | -0.29% | 14.14 | 1.67 |
| 12/17 | 1,028 | 1,030 | 1,026 | 1,028 | -0.29% | 4,900 | 121億1395万 | -0.39% | 14.13 | 1.67 |
| 12/16 | 1,030 | 1,034 | 1,026 | 1,031 | 0% | 9,000 | 121億4930万 | -0.1% | 14.17 | 1.67 |
| 12/13 | 1,039 | 1,039 | 1,030 | 1,031 | +0.19% | 5,000 | 121億4930万 | -0.1% | 14.17 | 1.67 |
| 12/12 | 1,035 | 1,035 | 1,029 | 1,029 | -0.39% | 5,400 | 121億2573万 | -0.29% | 14.14 | 1.67 |
| 12/11 | 1,031 | 1,033 | 1,024 | 1,033 | +0.19% | 3,200 | 121億7287万 | +0.1% | 14.2 | 1.68 |
| 12/10 | 1,017 | 1,031 | 1,015 | 1,031 | +1.08% | 5,500 | 121億4930万 | -0.1% | 14.17 | 1.67 |
| 12/09 | 1,030 | 1,033 | 1,002 | 1,020 | -0.97% | 14,100 | 120億1968万 | -1.16% | 14.02 | 1.66 |
| 12/06 | 1,035 | 1,035 | 1,030 | 1,030 | 0% | 2,600 | 121億3752万 | -0.39% | 14.16 | 1.67 |
| 12/05 | 1,032 | 1,035 | 1,030 | 1,030 | -0.19% | 4,400 | 121億3752万 | -0.77% | 14.16 | 1.67 |
| 12/04 | 1,030 | 1,034 | 1,030 | 1,032 | +0.19% | 1,200 | 121億6108万 | -0.86% | 14.19 | 1.68 |
| 12/03 | 1,030 | 1,039 | 1,025 | 1,030 | 0% | 4,100 | 121億3752万 | -1.44% | 14.16 | 1.67 |
| 12/02 | 1,030 | 1,038 | 1,030 | 1,030 | 0% | 4,000 | 121億3752万 | -1.72% | 14.16 | 1.67 |
| 11/29 | 1,030 | 1,038 | 1,028 | 1,030 | 0% | 3,600 | 121億3752万 | -1.9% | 14.16 | 1.67 |
| 11/28 | 1,031 | 1,034 | 1,025 | 1,030 | -0.29% | 5,600 | 121億3752万 | -2% | 14.16 | 1.67 |
| 11/27 | 1,030 | 1,035 | 1,030 | 1,033 | +0.29% | 1,300 | 121億7287万 | -1.81% | 14.2 | 1.68 |
| 11/26 | 1,041 | 1,042 | 1,030 | 1,030 | -1.06% | 3,900 | 121億3752万 | -2.09% | 14.16 | 1.67 |
| 11/25 | 1,059 | 1,059 | 1,035 | 1,041 | -0.38% | 4,300 | 122億6714万 | -1.05% | 14.31 | 1.69 |
| 11/22 | 1,040 | 1,055 | 1,030 | 1,045 | -0.19% | 7,000 | 123億1428万 | -0.57% | 14.36 | 1.7 |
| 11/21 | 1,036 | 1,067 | 1,032 | 1,047 | +0.87% | 14,900 | 123億3784万 | -0.29% | 14.39 | 1.7 |
| 11/20 | 1,040 | 1,049 | 1,035 | 1,038 | +0.1% | 2,900 | 122億3179万 | -1.05% | 14.27 | 1.69 |
| 11/19 | 1,034 | 1,040 | 1,034 | 1,037 | +0.29% | 1,700 | 122億2000万 | -1.14% | 14.25 | 1.68 |
| 11/18 | 1,033 | 1,038 | 1,033 | 1,034 | +0.1% | 3,400 | 121億8465万 | -1.43% | 14.21 | 1.68 |
| 11/15 | 1,025 | 1,033 | 1,025 | 1,033 | +0.78% | 2,200 | 121億7287万 | -1.53% | 14.2 | 1.68 |
| 11/14 | 1,025 | 1,030 | 1,020 | 1,025 | 0% | 4,400 | 120億7860万 | -2.29% | 14.09 | 1.66 |
| 11/13 | 1,030 | 1,031 | 1,019 | 1,025 | -0.19% | 4,000 | 120億7860万 | -2.38% | 14.09 | 1.66 |
| 11/12 | 1,031 | 1,031 | 1,027 | 1,027 | +0.29% | 3,100 | 121億216万 | -2.28% | 14.12 | 1.67 |
| 11/11 | 1,035 | 1,035 | 1,024 | 1,024 | -0.58% | 3,700 | 120億6681万 | -2.57% | 14.08 | 1.66 |
| 11/08 | 1,042 | 1,045 | 1,025 | 1,030 | -0.58% | 3,800 | 121億3752万 | -2.09% | 14.16 | 1.67 |
| 11/07 | 1,022 | 1,036 | 1,020 | 1,036 | +1.47% | 6,000 | 122億822万 | -1.61% | 14.24 | 1.68 |
| 11/06 | 1,040 | 1,049 | 1,016 | 1,021 | -1.83% | 8,700 | 120億3146万 | -3.04% | 14.03 | 1.66 |
| 11/05 | 1,065 | 1,065 | 1,010 | 1,040 | -1.89% | 13,700 | 122億5536万 | -1.23% | 14.3 | 1.69 |
| 11/01 | 1,050 | 1,088 | 1,049 | 1,060 | -6.28% | 18,100 | 124億9104万 | +0.66% | 14.57 | 1.72 |
| 10/31 | 1,130 | 1,158 | 1,128 | 1,131 | +1.43% | 14,600 | 133億2770万 | +7.51% | 15.55 | 1.84 |
| 10/30 | 1,123 | 1,123 | 1,099 | 1,115 | -0.71% | 9,300 | 131億3916万 | +6.39% | 15.33 | 1.81 |
| 10/29 | 1,100 | 1,129 | 1,096 | 1,123 | +1.63% | 16,100 | 132億3343万 | +7.57% | 15.44 | 1.82 |
| 10/28 | 1,100 | 1,109 | 1,099 | 1,105 | +1.56% | 14,300 | 130億2132万 | +6.15% | 15.19 | 1.79 |
| 10/25 | 1,081 | 1,092 | 1,075 | 1,088 | +1.78% | 11,600 | 128億2099万 | +4.92% | 14.96 | 1.77 |
| 10/24 | 1,038 | 1,069 | 1,038 | 1,069 | +3.69% | 11,400 | 125億9709万 | +3.48% | 14.69 | 1.74 |
| 10/23 | 1,040 | 1,040 | 1,030 | 1,031 | -0.48% | 3,300 | 121億4930万 | +0.1% | 14.17 | 1.67 |
| 10/21 | 1,038 | 1,040 | 1,036 | 1,036 | +0.39% | 1,100 | 122億822万 | +0.68% | 14.24 | 1.68 |
| 10/18 | 1,032 | 1,032 | 1,026 | 1,032 | +0.58% | 3,000 | 121億6108万 | +0.49% | 14.19 | 1.68 |
| 10/17 | 1,022 | 1,027 | 1,022 | 1,026 | 0% | 3,100 | 120億9038万 | +0.1% | 14.1 | 1.67 |
| 10/16 | 1,030 | 1,030 | 1,013 | 1,026 | +0.2% | 9,100 | 120億9038万 | +0.2% | 14.1 | 1.67 |
| 10/15 | 1,015 | 1,031 | 1,010 | 1,024 | +0.2% | 3,600 | 120億6681万 | +0.1% | 14.08 | 1.66 |
| 10/11 | 1,031 | 1,035 | 1,022 | 1,022 | -1.64% | 2,700 | 120億4324万 | 0% | 14.05 | 1.66 |
| 10/10 | 1,036 | 1,040 | 1,031 | 1,039 | +0.29% | 1,300 | 122億4357万 | +1.76% | 14.28 | 1.69 |
| 10/09 | 1,040 | 1,044 | 1,036 | 1,036 | -0.38% | 2,300 | 122億822万 | +1.67% | 14.24 | 1.68 |
| 10/08 | 1,043 | 1,048 | 1,038 | 1,040 | -0.29% | 2,100 | 122億5536万 | +2.26% | 14.3 | 1.69 |
| 10/07 | 1,050 | 1,050 | 1,034 | 1,043 | -0.48% | 6,100 | 122億9071万 | +2.66% | 14.34 | 1.69 |
| 10/04 | 1,033 | 1,048 | 1,033 | 1,048 | +0.67% | 2,500 | 123億4963万 | +3.25% | 14.41 | 1.7 |
| 10/03 | 1,038 | 1,042 | 1,021 | 1,041 | +0.1% | 4,200 | 122億6714万 | +2.66% | 14.31 | 1.69 |
| 10/02 | 1,021 | 1,047 | 1,021 | 1,040 | -0.86% | 2,100 | 122億5536万 | +2.56% | 14.3 | 1.69 |
| 10/01 | 1,042 | 1,049 | 1,041 | 1,049 | +0.96% | 3,100 | 123億6141万 | +3.35% | 14.42 | 1.7 |
| 09/30 | 1,035 | 1,041 | 1,033 | 1,039 | +1.07% | 7,000 | 122億4357万 | +2.26% | 14.28 | 1.69 |
| 09/27 | 1,028 | 1,028 | 1,021 | 1,028 | -0.19% | 1,500 | 121億1395万 | +1.08% | 14.13 | 1.67 |
| 09/26 | 1,030 | 1,034 | 1,028 | 1,030 | 0% | 5,200 | 121億3752万 | +1.18% | 14.16 | 1.67 |
| 09/25 | 1,035 | 1,037 | 1,028 | 1,030 | -0.29% | 7,700 | 121億3752万 | +1.08% | 14.16 | 1.67 |
| 09/24 | 1,030 | 1,035 | 1,029 | 1,033 | +0.39% | 5,300 | 121億7287万 | +1.27% | 14.2 | 1.68 |
| 09/20 | 1,033 | 1,036 | 1,029 | 1,029 | -0.19% | 8,000 | 121億2573万 | +0.78% | 14.14 | 1.67 |
| 09/19 | 1,022 | 1,031 | 1,009 | 1,031 | +1.98% | 11,700 | 121億4930万 | +0.78% | 14.17 | 1.67 |
| 09/18 | 999 | 1,017 | 999 | 1,011 | +1.2% | 10,900 | 119億1362万 | -1.27% | 13.9 | 1.64 |
| 09/17 | 1,000 | 1,006 | 996 | 999 | +0.2% | 185,100 | 117億7221万 | -2.73% | 13.73 | 1.62 |
| 09/13 | 1,007 | 1,011 | 997 | 997 | +0.91% | 50,700 | 117億4864万 | -3.02% | 13.7 | 1.62 |
| 09/12 | 990 | 1,009 | 988 | 988 | -0.2% | 29,700 | 116億4259万 | -4.08% | 13.58 | 1.6 |
| 09/11 | 980 | 997 | 980 | 990 | +1.23% | 6,700 | 116億6616万 | -4.07% | 13.61 | 1.61 |
| 09/10 | 995 | 1,001 | 973 | 978 | -2.1% | 8,300 | 115億2475万 | -5.51% | 13.44 | 1.59 |
