株価チャート
2019/08/21~2020/01/21
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 |
01/21 | 341 | 346 | 339 | 344 | +1.18% | 318,800 | 369億5571万 | -3.37% | 74.78 | 1.54 |
01/20 | 340 | 344 | 338 | 340 | -0.29% | 333,900 | 365億2599万 | -5.03% | 73.91 | 1.52 |
01/17 | 352 | 354 | 341 | 341 | -2.85% | 480,500 | 366億3342万 | -5.01% | 74.13 | 1.52 |
01/16 | 367 | 367 | 350 | 351 | -4.36% | 495,100 | 377億771万 | -2.5% | 76.31 | 1.57 |
01/15 | 357 | 367 | 356 | 367 | +2.8% | 545,000 | 394億2658万 | +1.66% | 79.78 | 1.64 |
01/14 | 352 | 358 | 351 | 357 | +2.29% | 294,400 | 383億5229万 | -1.11% | 77.61 | 1.6 |
01/10 | 353 | 353 | 349 | 349 | -1.13% | 137,800 | 374億9286万 | -3.59% | 75.87 | 1.56 |
01/09 | 351 | 353 | 348 | 353 | +2.62% | 198,100 | 379億2257万 | -2.75% | 76.74 | 1.58 |
01/08 | 351 | 353 | 344 | 344 | -3.1% | 369,900 | 369億5571万 | -5.49% | 74.78 | 1.54 |
01/07 | 350 | 358 | 350 | 355 | +2.31% | 252,300 | 381億3743万 | -2.74% | 77.18 | 1.59 |
01/06 | 350 | 353 | 347 | 347 | -2.53% | 329,000 | 372億7800万 | -5.45% | 75.44 | 1.55 |
2019 |
12/30 | 358 | 360 | 355 | 356 | -0.28% | 148,800 | 382億4486万 | -3.26% | - | 1.59 |
12/27 | 354 | 360 | 354 | 357 | +1.13% | 196,900 | 383億5229万 | -3.25% | - | 1.59 |
12/26 | 355 | 356 | 351 | 353 | -0.84% | 452,000 | 379億2257万 | -4.85% | - | 1.57 |
12/25 | 356 | 361 | 356 | 356 | -0.84% | 229,900 | 382億4486万 | -4.56% | - | 1.59 |
12/24 | 358 | 360 | 356 | 359 | +0.28% | 192,400 | 385億6715万 | -4.01% | - | 1.6 |
12/23 | 364 | 365 | 357 | 358 | -1.38% | 301,200 | 384億5972万 | -4.53% | - | 1.6 |
12/20 | 360 | 365 | 355 | 363 | +0.55% | 630,600 | 389億9687万 | -3.2% | - | 1.62 |
12/19 | 367 | 367 | 361 | 361 | -1.63% | 177,200 | 387億8201万 | -3.73% | - | 1.61 |
12/18 | 366 | 369 | 365 | 367 | 0% | 243,700 | 394億2658万 | -2.39% | - | 1.64 |
12/17 | 365 | 368 | 362 | 367 | +0.82% | 231,600 | 394億2658万 | -2.39% | - | 1.64 |
12/16 | 360 | 367 | 360 | 364 | +0.55% | 194,000 | 391億430万 | -3.45% | - | 1.62 |
12/13 | 369 | 372 | 362 | 362 | -0.82% | 391,400 | 388億8944万 | -3.98% | - | 1.61 |
12/12 | 375 | 376 | 365 | 365 | -1.62% | 214,800 | 392億1173万 | -2.93% | - | 1.63 |
12/11 | 373 | 375 | 369 | 371 | -1.59% | 250,900 | 398億5630万 | -0.8% | - | 1.65 |
12/10 | 376 | 378 | 374 | 377 | +0.27% | 203,200 | 405億88万 | +1.34% | - | 1.68 |
12/09 | 375 | 378 | 373 | 376 | +1.08% | 253,300 | 403億9345万 | +1.62% | - | 1.68 |
12/06 | 372 | 372 | 368 | 372 | 0% | 194,100 | 399億6373万 | +1.09% | - | 1.66 |
12/05 | 372 | 374 | 369 | 372 | +0.54% | 279,200 | 399億6373万 | +1.36% | - | 1.66 |
12/04 | 365 | 370 | 362 | 370 | +1.09% | 490,800 | 397億4887万 | +1.37% | - | 1.65 |
12/03 | 369 | 373 | 366 | 366 | -1.61% | 459,800 | 393億1916万 | +0.83% | - | 1.63 |
12/02 | 380 | 385 | 370 | 372 | -2.11% | 399,900 | 399億6373万 | +3.05% | - | 1.66 |
11/29 | 384 | 385 | 377 | 380 | +0.26% | 274,800 | 408億2317万 | +5.85% | - | 1.69 |
11/28 | 389 | 391 | 369 | 379 | -3.81% | 889,900 | 407億1574万 | +6.46% | - | 1.69 |
11/27 | 393 | 396 | 389 | 394 | 0% | 297,700 | 423億2718万 | +11.61% | - | 1.76 |
11/26 | 384 | 396 | 383 | 394 | +3.41% | 621,900 | 423億2718万 | +12.57% | - | 1.76 |
11/25 | 396 | 396 | 380 | 381 | -3.54% | 501,000 | 409億3060万 | +10.12% | - | 1.7 |
11/22 | 399 | 407 | 391 | 395 | +0.51% | 1,115,000 | 424億3461万 | +14.83% | - | 1.76 |
11/21 | 390 | 394 | 382 | 393 | +1.29% | 651,100 | 422億1975万 | +15.59% | - | 1.75 |
11/20 | 386 | 393 | 379 | 388 | +1.04% | 878,100 | 416億8260万 | +15.48% | - | 1.73 |
11/19 | 364 | 386 | 364 | 384 | +4.92% | 719,200 | 412億5288万 | +15.32% | - | 1.71 |
11/18 | 364 | 367 | 360 | 366 | -0.54% | 513,900 | 393億1916万 | +10.91% | - | 1.63 |
11/15 | 362 | 369 | 360 | 368 | -0.54% | 487,500 | 395億3401万 | +12.54% | - | 1.64 |
11/14 | 379 | 379 | 369 | 370 | -2.63% | 708,200 | 397億4887万 | +13.85% | - | 1.65 |
11/13 | 380 | 389 | 376 | 380 | -0.52% | 935,000 | 408億2317万 | +18.01% | - | 1.69 |
11/12 | 368 | 387 | 366 | 382 | +2.41% | 1,947,600 | 410億3803万 | +19.75% | - | 1.7 |
11/11 | 336 | 373 | 331 | 373 | +16.56% | 4,508,300 | 400億7116万 | +18.41% | - | 1.66 |
11/08 | 327 | 327 | 317 | 320 | -2.14% | 375,600 | 343億7740万 | +2.24% | - | 1.43 |
11/07 | 325 | 327 | 322 | 327 | +0.62% | 218,200 | 351億2941万 | +4.81% | - | 1.46 |
11/06 | 330 | 330 | 323 | 325 | -1.52% | 264,600 | 349億1455万 | +4.5% | - | 1.45 |
11/05 | 331 | 331 | 327 | 330 | +0.3% | 304,400 | 354億5170万 | +6.45% | - | 1.47 |
11/01 | 328 | 329 | 327 | 329 | +0.61% | 125,900 | 353億4427万 | +6.13% | - | 1.47 |
10/31 | 326 | 330 | 324 | 327 | +0.93% | 249,800 | 351億2941万 | +5.83% | - | 1.46 |
10/30 | 323 | 326 | 318 | 324 | +0.31% | 519,300 | 348億712万 | +4.85% | - | 1.45 |
10/29 | 320 | 324 | 319 | 323 | +1.57% | 480,100 | 346億9969万 | +4.87% | - | 1.44 |
10/28 | 313 | 318 | 311 | 318 | +1.27% | 222,000 | 341億6254万 | +3.25% | - | 1.42 |
10/25 | 317 | 318 | 314 | 314 | 0% | 189,600 | 337億3283万 | +1.95% | - | 1.4 |
10/24 | 316 | 317 | 313 | 314 | -0.32% | 146,000 | 337億3283万 | +1.95% | - | 1.4 |
10/23 | 310 | 315 | 307 | 315 | +2.27% | 228,400 | 338億4026万 | +2.27% | - | 1.41 |
10/21 | 308 | 310 | 306 | 308 | 0% | 128,500 | 330億8825万 | +0.33% | - | 1.37 |
10/18 | 313 | 314 | 308 | 308 | 0% | 254,900 | 330億8825万 | +0.33% | - | 1.37 |
10/17 | 308 | 310 | 307 | 308 | 0% | 135,000 | 330億8825万 | +0.65% | - | 1.37 |
10/16 | 306 | 312 | 306 | 308 | +1.65% | 398,200 | 330億8825万 | +0.65% | - | 1.37 |
10/15 | 301 | 304 | 301 | 303 | +1% | 163,300 | 325億5110万 | -0.66% | - | 1.35 |
10/11 | 300 | 302 | 297 | 300 | +0.33% | 192,200 | 322億2882万 | -1.64% | - | 1.34 |
10/10 | 303 | 304 | 299 | 299 | -0.99% | 181,100 | 321億2139万 | -1.64% | - | 1.33 |
10/09 | 304 | 305 | 301 | 302 | -1.31% | 236,400 | 324億4367万 | -0.66% | - | 1.35 |
10/08 | 301 | 306 | 300 | 306 | +2% | 224,000 | 328億7339万 | +0.66% | - | 1.36 |
10/07 | 303 | 303 | 298 | 300 | -0.99% | 225,100 | 322億2882万 | -0.99% | - | 1.34 |
10/04 | 299 | 303 | 298 | 303 | +1.34% | 160,400 | 325億5110万 | 0% | - | 1.35 |
10/03 | 300 | 301 | 295 | 299 | -1.64% | 365,500 | 321億2139万 | -0.99% | - | 1.33 |
10/02 | 302 | 306 | 302 | 304 | -0.65% | 172,500 | 326億5853万 | +1% | - | 1.36 |
10/01 | 303 | 306 | 302 | 306 | +1.32% | 169,500 | 328億7339万 | +2% | - | 1.36 |
09/30 | 302 | 304 | 301 | 302 | -1.63% | 177,800 | 324億4367万 | +0.67% | - | 1.35 |
09/27 | 314 | 314 | 303 | 307 | -2.23% | 312,200 | 329億8082万 | +2.68% | - | 1.37 |
09/26 | 316 | 320 | 313 | 314 | +0.32% | 253,700 | 337億3283万 | +5.37% | - | 1.4 |
09/25 | 316 | 317 | 309 | 313 | -1.57% | 248,700 | 336億2540万 | +5.39% | - | 1.4 |
09/24 | 318 | 324 | 315 | 318 | -0.63% | 276,000 | 341億6254万 | +7.43% | - | 1.42 |
09/20 | 321 | 322 | 319 | 320 | +0.63% | 217,600 | 343億7740万 | +8.84% | - | 1.43 |
09/19 | 316 | 321 | 316 | 318 | +0.95% | 371,100 | 341億6254万 | +8.9% | - | 1.42 |
09/18 | 314 | 317 | 310 | 315 | +1.94% | 392,500 | 338億4026万 | +8.62% | - | 1.41 |
09/17 | 305 | 311 | 303 | 309 | 0% | 232,500 | 331億9568万 | +6.92% | - | 1.38 |
09/13 | 309 | 314 | 309 | 309 | +0.65% | 449,000 | 331億9568万 | +7.29% | - | 1.38 |
09/12 | 300 | 312 | 300 | 307 | +3.02% | 842,200 | 329億8082万 | +6.6% | - | 1.37 |
09/11 | 291 | 298 | 290 | 298 | +2.41% | 681,100 | 320億1396万 | +3.83% | - | 1.33 |
09/10 | 292 | 292 | 288 | 291 | -0.34% | 284,000 | 312億6195万 | +1.39% | - | 1.3 |
09/09 | 289 | 292 | 285 | 292 | +1.04% | 289,600 | 313億6938万 | +1.39% | - | 1.3 |
09/06 | 293 | 293 | 289 | 289 | -1.37% | 163,200 | 310億4709万 | +0.35% | - | 1.29 |
09/05 | 291 | 295 | 290 | 293 | +0.69% | 277,900 | 314億7681万 | +1.38% | - | 1.31 |
09/04 | 289 | 293 | 287 | 291 | -0.68% | 332,900 | 312億6195万 | +0.34% | - | 1.3 |
09/03 | 291 | 295 | 291 | 293 | 0% | 270,100 | 314億7681万 | +1.03% | - | 1.31 |
09/02 | 296 | 299 | 291 | 293 | -0.68% | 267,500 | 314億7681万 | +0.69% | - | 1.31 |
08/30 | 288 | 295 | 286 | 295 | +3.87% | 411,700 | 316億9167万 | +1.03% | - | 1.32 |
08/29 | 289 | 289 | 281 | 284 | -0.35% | 274,900 | 305億994万 | -3.07% | - | 1.27 |
08/28 | 284 | 287 | 282 | 285 | +0.71% | 169,300 | 306億1737万 | -3.06% | - | 1.27 |
08/27 | 285 | 286 | 281 | 283 | 0% | 229,000 | 304億252万 | -4.07% | - | 1.26 |
08/26 | 285 | 288 | 282 | 283 | -2.41% | 289,600 | 304億252万 | -4.39% | - | 1.26 |
08/23 | 288 | 290 | 286 | 290 | +1.4% | 214,700 | 311億5452万 | -2.36% | - | 1.29 |
08/22 | 290 | 290 | 286 | 286 | -0.35% | 266,100 | 307億2480万 | -4.03% | - | 1.28 |
08/21 | 281 | 289 | 281 | 287 | +1.06% | 332,600 | 308億3223万 | -4.01% | - | 1.28 |