株価チャート
2019/09/26~2020/02/26
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 |
02/26 | 2,150 | 2,150 | 2,098 | 2,120 | -1.85% | 42,100 | 546億6347万 | -4.63% | 52.24 | 1.13 |
02/25 | 2,206 | 2,206 | 2,158 | 2,160 | -4.26% | 57,500 | 556億9486万 | -2.83% | 53.23 | 1.15 |
02/21 | 2,293 | 2,296 | 2,253 | 2,256 | -2.59% | 32,500 | 581億7019万 | +1.53% | 55.59 | 1.21 |
02/20 | 2,310 | 2,330 | 2,310 | 2,316 | -0.3% | 36,600 | 597億1727万 | +4.42% | 57.07 | 1.24 |
02/19 | 2,308 | 2,342 | 2,308 | 2,323 | -0.3% | 55,400 | 598億9776万 | +5.07% | 57.24 | 1.24 |
02/18 | 2,320 | 2,330 | 2,294 | 2,330 | -0.17% | 66,400 | 600億7825万 | +5.72% | 57.42 | 1.25 |
02/17 | 2,301 | 2,334 | 2,287 | 2,334 | +1.04% | 78,400 | 601億8139万 | +6.24% | 57.52 | 1.25 |
02/14 | 2,287 | 2,343 | 2,284 | 2,310 | +2.17% | 93,400 | 595億6256万 | +5.53% | 56.92 | 1.23 |
02/13 | 2,273 | 2,273 | 2,234 | 2,261 | -0.26% | 35,000 | 582億9911万 | +3.72% | 55.72 | 1.21 |
02/12 | 2,276 | 2,290 | 2,254 | 2,267 | -0.35% | 43,400 | 584億5382万 | +4.28% | 55.86 | 1.21 |
02/10 | 2,288 | 2,292 | 2,271 | 2,275 | -0.57% | 42,900 | 586億6009万 | +4.98% | 56.06 | 1.22 |
02/07 | 2,277 | 2,295 | 2,277 | 2,288 | +0.44% | 51,000 | 589億9529万 | +5.88% | 56.38 | 1.22 |
02/06 | 2,241 | 2,285 | 2,241 | 2,278 | +2.11% | 82,300 | 587億3745万 | +5.71% | 56.14 | 1.22 |
02/05 | 2,230 | 2,243 | 2,223 | 2,231 | -0.09% | 43,500 | 575億2557万 | +3.67% | 54.98 | 1.19 |
02/04 | 2,177 | 2,234 | 2,177 | 2,233 | +2.57% | 91,200 | 575億7714万 | +3.86% | 55.03 | 1.19 |
02/03 | 2,151 | 2,188 | 2,145 | 2,177 | -0.41% | 37,200 | 561億3320万 | +1.3% | 53.65 | 1.16 |
01/31 | 2,167 | 2,193 | 2,165 | 2,186 | +0.92% | 49,800 | 563億6526万 | +1.72% | 53.87 | 1.17 |
01/30 | 2,179 | 2,179 | 2,148 | 2,166 | -0.64% | 37,500 | 558億4957万 | +0.74% | 53.38 | 1.16 |
01/29 | 2,156 | 2,180 | 2,156 | 2,180 | +0.83% | 34,500 | 562億1055万 | +1.35% | 53.72 | 1.16 |
01/28 | 2,132 | 2,166 | 2,115 | 2,162 | +1.22% | 52,900 | 557億4643万 | +0.51% | 53.28 | 1.16 |
01/27 | 2,140 | 2,140 | 2,112 | 2,136 | -0.37% | 37,000 | 550億7603万 | -0.74% | 52.64 | 1.14 |
01/24 | 2,160 | 2,160 | 2,143 | 2,144 | -0.69% | 30,500 | 552億8230万 | -0.37% | 52.83 | 1.15 |
01/23 | 2,152 | 2,159 | 2,141 | 2,159 | +0.47% | 34,400 | 556億6907万 | +0.23% | 53.2 | 1.15 |
01/22 | 2,127 | 2,157 | 2,122 | 2,149 | +1.22% | 46,300 | 554億1123万 | -0.23% | 52.96 | 1.15 |
01/21 | 2,126 | 2,134 | 2,121 | 2,123 | -0.38% | 19,200 | 547億4083万 | -1.53% | 52.32 | 1.13 |
01/20 | 2,126 | 2,141 | 2,126 | 2,131 | -0.37% | 30,600 | 549億4710万 | -1.34% | 52.51 | 1.14 |
01/17 | 2,159 | 2,159 | 2,135 | 2,139 | -0.37% | 23,100 | 551億5338万 | -1.06% | 52.71 | 1.14 |
01/16 | 2,152 | 2,159 | 2,145 | 2,147 | -0.37% | 26,900 | 553億5966万 | -0.83% | 52.91 | 1.15 |
01/15 | 2,155 | 2,159 | 2,145 | 2,155 | +0.33% | 51,500 | 555億6594万 | -0.51% | 53.1 | 1.15 |
01/14 | 2,142 | 2,149 | 2,133 | 2,148 | +0.33% | 30,000 | 553億8544万 | -0.92% | 52.93 | 1.15 |
01/10 | 2,137 | 2,145 | 2,130 | 2,141 | +0.05% | 23,000 | 552億495万 | -1.38% | 52.76 | 1.14 |
01/09 | 2,096 | 2,143 | 2,096 | 2,140 | +2.84% | 56,000 | 551億7917万 | -1.52% | 52.74 | 1.14 |
01/08 | 2,101 | 2,108 | 2,059 | 2,081 | -1.65% | 59,900 | 536億5787万 | -4.32% | 51.28 | 1.11 |
01/07 | 2,072 | 2,118 | 2,070 | 2,116 | +1.63% | 54,500 | 545億6033万 | -2.8% | 52.14 | 1.13 |
01/06 | 2,093 | 2,105 | 2,075 | 2,082 | -1.93% | 65,800 | 536億8366万 | -4.41% | 51.31 | 1.11 |
2019 |
12/30 | 2,150 | 2,150 | 2,122 | 2,123 | -1.62% | 69,400 | 547億4083万 | -2.61% | 45.34 | 1.15 |
12/27 | 2,172 | 2,177 | 2,145 | 2,158 | -1.55% | 286,000 | 556億4329万 | -1.01% | 46.09 | 1.17 |
12/26 | 2,180 | 2,192 | 2,169 | 2,192 | +0.32% | 288,400 | 565億1997万 | +0.64% | 46.81 | 1.19 |
12/25 | 2,195 | 2,195 | 2,181 | 2,185 | -0.64% | 67,400 | 563億3947万 | +0.46% | 46.66 | 1.18 |
12/24 | 2,189 | 2,199 | 2,186 | 2,199 | +0.32% | 46,500 | 567億46万 | +1.2% | 46.96 | 1.19 |
12/23 | 2,212 | 2,216 | 2,192 | 2,192 | -0.45% | 87,000 | 565億1997万 | +1.01% | 46.81 | 1.19 |
12/20 | 2,191 | 2,212 | 2,191 | 2,202 | +0.87% | 90,800 | 567億7781万 | +1.57% | 47.03 | 1.19 |
12/19 | 2,177 | 2,188 | 2,175 | 2,183 | -0.09% | 27,700 | 562億8791万 | +0.83% | 46.62 | 1.18 |
12/18 | 2,183 | 2,189 | 2,163 | 2,185 | +0.28% | 56,400 | 563億3947万 | +1.06% | 46.66 | 1.18 |
12/17 | 2,159 | 2,180 | 2,159 | 2,179 | +1.07% | 83,900 | 561億8477万 | +0.93% | 46.53 | 1.18 |
12/16 | 2,182 | 2,188 | 2,156 | 2,156 | -1.19% | 193,900 | 555億9172万 | 0% | 46.04 | 1.17 |
12/13 | 2,187 | 2,195 | 2,168 | 2,182 | +0.51% | 92,900 | 562億6212万 | +1.21% | 46.6 | 1.18 |
12/12 | 2,200 | 2,203 | 2,163 | 2,171 | -0.78% | 89,000 | 559億7849万 | +0.79% | 46.36 | 1.18 |
12/11 | 2,217 | 2,228 | 2,185 | 2,188 | -1.31% | 90,500 | 564億1683万 | +1.58% | 46.73 | 1.18 |
12/10 | 2,199 | 2,229 | 2,197 | 2,217 | +1.37% | 103,600 | 571億6458万 | +3.02% | 47.35 | 1.2 |
12/09 | 2,214 | 2,218 | 2,187 | 2,187 | -0.91% | 146,400 | 563億9104万 | +1.77% | 46.7 | 1.18 |
12/06 | 2,197 | 2,214 | 2,195 | 2,207 | +0.87% | 73,500 | 569億674万 | +2.79% | 47.13 | 1.19 |
12/05 | 2,208 | 2,212 | 2,181 | 2,188 | -0.77% | 60,200 | 564億1683万 | +2.1% | 46.73 | 1.18 |
12/04 | 2,202 | 2,208 | 2,191 | 2,205 | 0% | 48,600 | 568億5517万 | +2.99% | 47.09 | 1.19 |
12/03 | 2,196 | 2,217 | 2,185 | 2,205 | -0.41% | 65,200 | 568億5517万 | +3.23% | 47.09 | 1.19 |
12/02 | 2,174 | 2,222 | 2,174 | 2,214 | +2.03% | 91,200 | 570億8723万 | +3.85% | 47.28 | 1.2 |
11/29 | 2,147 | 2,177 | 2,147 | 2,170 | +1.45% | 95,300 | 559億5271万 | +1.97% | 46.34 | 1.17 |
11/28 | 2,145 | 2,146 | 2,137 | 2,139 | +0.05% | 65,600 | 551億5338万 | +0.66% | 45.68 | 1.16 |
11/27 | 2,134 | 2,143 | 2,132 | 2,138 | +0.28% | 24,500 | 551億2760万 | +0.71% | 45.66 | 1.16 |
11/26 | 2,127 | 2,137 | 2,116 | 2,132 | +0.24% | 49,300 | 549億7289万 | +0.52% | 45.53 | 1.15 |
11/25 | 2,130 | 2,144 | 2,121 | 2,127 | +0.47% | 29,900 | 548億4396万 | +0.42% | 45.42 | 1.15 |
11/22 | 2,100 | 2,123 | 2,095 | 2,117 | +0.33% | 44,000 | 545億8612万 | 0% | 45.21 | 1.15 |
11/21 | 2,115 | 2,118 | 2,083 | 2,110 | -0.47% | 74,700 | 544億563万 | -0.28% | 45.06 | 1.14 |
11/20 | 2,140 | 2,144 | 2,120 | 2,120 | -0.66% | 29,100 | 546億6347万 | +0.19% | 45.27 | 1.15 |
11/19 | 2,140 | 2,145 | 2,128 | 2,134 | -0.05% | 33,200 | 550億2446万 | +0.99% | 45.57 | 1.16 |
11/18 | 2,132 | 2,141 | 2,126 | 2,135 | +0.28% | 57,800 | 550億5024万 | +1.14% | 45.59 | 1.16 |
11/15 | 2,110 | 2,130 | 2,110 | 2,129 | +0.9% | 49,200 | 548億9553万 | +0.95% | 45.47 | 1.15 |
11/14 | 2,110 | 2,131 | 2,106 | 2,110 | +0.24% | 25,700 | 544億563万 | +0.14% | 45.06 | 1.14 |
11/13 | 2,126 | 2,126 | 2,105 | 2,105 | -0.75% | 30,000 | 542億7670万 | 0% | 44.95 | 1.14 |
11/12 | 2,142 | 2,142 | 2,119 | 2,121 | -0.98% | 43,500 | 546億8926万 | +0.86% | 45.3 | 1.15 |
11/11 | 2,155 | 2,163 | 2,142 | 2,142 | -0.28% | 37,000 | 552億3073万 | +2% | 45.74 | 1.16 |
11/08 | 2,168 | 2,170 | 2,140 | 2,148 | -0.23% | 80,200 | 553億8544万 | +2.43% | 45.87 | 1.16 |
11/07 | 2,148 | 2,159 | 2,143 | 2,153 | +0.51% | 18,500 | 555億1437万 | +2.82% | 45.98 | 1.17 |
11/06 | 2,149 | 2,149 | 2,136 | 2,142 | -0.33% | 20,900 | 552億3073万 | +2.54% | 45.74 | 1.16 |
11/05 | 2,149 | 2,167 | 2,146 | 2,149 | +0.56% | 34,500 | 554億1123万 | +3.07% | 45.89 | 1.16 |
11/01 | 2,106 | 2,150 | 2,106 | 2,137 | +1.67% | 51,800 | 551億181万 | +2.59% | 45.64 | 1.16 |
10/31 | 2,138 | 2,138 | 2,101 | 2,102 | -1.73% | 37,500 | 541億9935万 | +1.06% | 44.89 | 1.14 |
10/30 | 2,095 | 2,139 | 2,084 | 2,139 | +2.99% | 53,100 | 551億5338万 | +2.94% | 45.68 | 1.16 |
10/29 | 2,091 | 2,100 | 2,066 | 2,077 | -1.1% | 52,000 | 535億5473万 | +0.14% | 44.36 | 1.12 |
10/28 | 2,110 | 2,111 | 2,098 | 2,100 | -0.57% | 14,700 | 541億4778万 | +1.25% | 44.85 | 1.14 |
10/25 | 2,103 | 2,112 | 2,097 | 2,112 | +0.76% | 19,600 | 544億5719万 | +1.93% | 45.1 | 1.14 |
10/24 | 2,103 | 2,113 | 2,096 | 2,096 | -0.33% | 13,700 | 540億4464万 | +1.26% | 44.76 | 1.13 |
10/23 | 2,084 | 2,104 | 2,082 | 2,103 | +1.01% | 17,000 | 542億2513万 | +1.64% | 44.91 | 1.14 |
10/21 | 2,058 | 2,089 | 2,058 | 2,082 | +1.22% | 14,400 | 536億8366万 | +0.77% | 44.46 | 1.13 |
10/18 | 2,093 | 2,093 | 2,053 | 2,057 | -1.72% | 31,700 | 530億3904万 | -0.34% | 43.93 | 1.11 |
10/17 | 2,098 | 2,105 | 2,088 | 2,093 | -0.62% | 21,100 | 539億6729万 | +1.55% | 44.7 | 1.13 |
10/16 | 2,100 | 2,115 | 2,096 | 2,106 | +0.48% | 33,100 | 543億249万 | +2.43% | 44.97 | 1.14 |
10/15 | 2,081 | 2,098 | 2,080 | 2,096 | +1.5% | 31,700 | 540億4464万 | +2.19% | 44.76 | 1.13 |
10/11 | 2,079 | 2,081 | 2,061 | 2,065 | -0.19% | 22,600 | 532億4532万 | +0.93% | 44.1 | 1.12 |
10/10 | 2,099 | 2,099 | 2,069 | 2,069 | -1.43% | 18,900 | 533億4845万 | +1.32% | 44.18 | 1.12 |
10/09 | 2,068 | 2,099 | 2,062 | 2,099 | +1.3% | 51,300 | 541億2199万 | +2.99% | 44.83 | 1.14 |
10/08 | 2,058 | 2,072 | 2,054 | 2,072 | +1.07% | 25,100 | 534億2581万 | +1.92% | 44.25 | 1.12 |
10/07 | 2,058 | 2,065 | 2,041 | 2,050 | -0.19% | 18,200 | 528億5855万 | +1.03% | 43.78 | 1.11 |
10/04 | 2,051 | 2,059 | 2,037 | 2,054 | -0.72% | 15,100 | 529億6168万 | +1.48% | 43.86 | 1.11 |
10/03 | 2,050 | 2,069 | 2,035 | 2,069 | +0.15% | 18,900 | 533億4845万 | +2.43% | 44.18 | 1.12 |
10/02 | 2,049 | 2,077 | 2,049 | 2,066 | +0.68% | 24,900 | 532億7110万 | +2.58% | 44.12 | 1.12 |
10/01 | 2,040 | 2,068 | 2,040 | 2,052 | +1.08% | 14,500 | 529億1012万 | +2.19% | 43.82 | 1.11 |
09/30 | 2,061 | 2,061 | 2,026 | 2,030 | -1.5% | 19,600 | 523億4285万 | +1.25% | 43.35 | 1.1 |
09/27 | 2,076 | 2,076 | 2,049 | 2,061 | -1.06% | 24,300 | 531億4218万 | +2.95% | 44.01 | 1.12 |
09/26 | 2,070 | 2,085 | 2,067 | 2,083 | +1.17% | 38,000 | 537億944万 | +4.2% | 44.48 | 1.13 |