株価チャート
2019/09/30～2020/02/28
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 |
| 02/28 | 329 | 336 | 324 | 328 | -5.48% | 2,939,200 | 1657億5444万 | -19.41% | 19.27 | 1.57 |
| 02/27 | 364 | 364 | 344 | 347 | -6.72% | 1,908,900 | 1753億5607万 | -15.78% | 20.38 | 1.66 |
| 02/26 | 368 | 375 | 363 | 372 | -0.27% | 2,466,100 | 1879億8979万 | -10.79% | 21.85 | 1.78 |
| 02/25 | 369 | 378 | 369 | 373 | -5.09% | 1,673,200 | 1884億9514万 | -11.4% | 21.91 | 1.79 |
| 02/21 | 396 | 398 | 392 | 393 | -0.76% | 724,600 | 1986億212万 | -7.53% | 23.08 | 1.88 |
| 02/20 | 404 | 404 | 392 | 396 | -0.5% | 1,794,000 | 2000億9694万 | -7.48% | 23.26 | 1.9 |
| 02/19 | 394 | 401 | 390 | 398 | +2.05% | 1,543,900 | 2011億753万 | -7.44% | 23.38 | 1.91 |
| 02/18 | 396 | 397 | 384 | 390 | -2.74% | 2,846,100 | 1970億6517万 | -9.93% | 22.91 | 1.87 |
| 02/17 | 401 | 405 | 398 | 401 | -1.72% | 1,212,900 | 2026億2342万 | -7.82% | 23.55 | 1.92 |
| 02/14 | 406 | 411 | 402 | 408 | -0.49% | 1,237,600 | 2061億6048万 | -6.85% | 23.96 | 1.96 |
| 02/13 | 407 | 413 | 405 | 410 | +0.74% | 1,122,000 | 2071億7108万 | -6.61% | 24.08 | 1.97 |
| 02/12 | 413 | 417 | 405 | 407 | -2.4% | 1,578,700 | 2056億5519万 | -7.71% | 23.9 | 1.95 |
| 02/10 | 415 | 422 | 411 | 417 | -1.42% | 1,910,500 | 2107億814万 | -5.87% | 24.49 | 2 |
| 02/07 | 436 | 437 | 422 | 423 | -4.73% | 2,476,600 | 2137億3991万 | -4.94% | 24.84 | 2.03 |
| 02/06 | 434 | 447 | 431 | 444 | +4.23% | 2,767,000 | 2243億5112万 | -0.67% | 26.08 | 2.13 |
| 02/05 | 423 | 431 | 422 | 426 | +2.4% | 1,569,800 | 2152億5580万 | -4.7% | 25.02 | 2.04 |
| 02/04 | 403 | 420 | 402 | 416 | +2.72% | 1,584,800 | 2102億285万 | -7.14% | 24.43 | 2 |
| 02/03 | 400 | 408 | 396 | 405 | -2.64% | 1,427,300 | 2046億4460万 | -10% | 23.79 | 1.94 |
| 01/31 | 418 | 421 | 415 | 416 | +0.48% | 626,500 | 2102億285万 | -7.96% | 24.43 | 2 |
| 01/30 | 422 | 423 | 408 | 414 | -2.13% | 1,014,700 | 2091億9226万 | -8.81% | 24.31 | 1.99 |
| 01/29 | 427 | 429 | 421 | 423 | 0% | 767,200 | 2137億3991万 | -7.24% | 24.84 | 2.03 |
| 01/28 | 423 | 427 | 421 | 423 | -0.94% | 1,188,400 | 2137億3991万 | -7.64% | 24.84 | 2.03 |
| 01/27 | 428 | 438 | 427 | 427 | -4.9% | 1,339,200 | 2157億6110万 | -7.17% | 25.08 | 2.05 |
| 01/24 | 457 | 457 | 449 | 449 | -2.39% | 951,500 | 2268億7759万 | -2.6% | 26.37 | 2.15 |
| 01/23 | 465 | 468 | 458 | 460 | -2.75% | 1,254,700 | 2324億3584万 | -0.22% | 27.02 | 2.21 |
| 01/22 | 465 | 475 | 464 | 473 | +1.72% | 927,700 | 2390億468万 | +2.6% | 27.78 | 2.27 |
| 01/21 | 466 | 470 | 462 | 465 | -1.06% | 589,200 | 2349億1418万 | +1.09% | 27.3 | 2.23 |
| 01/20 | 474 | 479 | 466 | 470 | -0.21% | 1,144,300 | 2374億4014万 | +2.17% | 27.6 | 2.25 |
| 01/17 | 467 | 475 | 465 | 471 | +1.73% | 1,468,900 | 2379億4533万 | +2.61% | 27.66 | 2.26 |
| 01/16 | 462 | 465 | 458 | 463 | +0.22% | 821,200 | 2339億380万 | +1.09% | 27.19 | 2.22 |
| 01/15 | 453 | 463 | 448 | 462 | +0.43% | 1,684,500 | 2333億9861万 | +1.09% | 27.13 | 2.22 |
| 01/14 | 460 | 465 | 458 | 460 | +1.77% | 1,067,900 | 2323億8822万 | +1.1% | 27.01 | 2.21 |
| 01/10 | 456 | 460 | 451 | 452 | -0.66% | 559,300 | 2283億4669万 | -0.44% | 26.54 | 2.17 |
| 01/09 | 455 | 456 | 452 | 455 | +1.11% | 446,800 | 2298億6226万 | +0.22% | 26.72 | 2.18 |
| 01/08 | 456 | 456 | 446 | 450 | -2.6% | 1,042,300 | 2273億3631万 | -0.66% | 26.42 | 2.16 |
| 01/07 | 456 | 463 | 456 | 462 | +1.54% | 608,000 | 2333億9861万 | +2.21% | 27.13 | 2.22 |
| 01/06 | 451 | 456 | 450 | 455 | -1.3% | 661,000 | 2298億6226万 | +0.89% | 26.72 | 2.18 |
| 2019 |
| 12/30 | 469 | 469 | 459 | 461 | -0.86% | 543,700 | 2328億9342万 | +2.44% | 27.07 | 2.21 |
| 12/27 | 459 | 468 | 459 | 465 | +1.31% | 473,300 | 2349億1418万 | +3.79% | 27.3 | 2.23 |
| 12/26 | 450 | 459 | 450 | 459 | +1.32% | 494,500 | 2318億8303万 | +2.68% | 26.95 | 2.2 |
| 12/25 | 454 | 458 | 452 | 453 | -1.09% | 360,600 | 2288億5188万 | +1.8% | 26.6 | 2.17 |
| 12/24 | 458 | 459 | 454 | 458 | 0% | 311,900 | 2313億7784万 | +3.15% | 26.89 | 2.2 |
| 12/23 | 467 | 468 | 458 | 458 | -1.29% | 430,900 | 2313億7592万 | +3.62% | 26.89 | 2.2 |
| 12/20 | 463 | 469 | 461 | 464 | 0% | 1,101,900 | 2344億704万 | +5.22% | 27.25 | 2.22 |
| 12/19 | 466 | 466 | 458 | 464 | -0.43% | 379,000 | 2344億704万 | +5.69% | 27.25 | 2.22 |
| 12/18 | 467 | 468 | 461 | 466 | 0% | 722,300 | 2354億1742万 | +6.64% | 27.36 | 2.23 |
| 12/17 | 462 | 467 | 458 | 466 | +1.3% | 1,822,400 | 2354億1742万 | +7.13% | 27.36 | 2.23 |
| 12/16 | 454 | 464 | 453 | 460 | +2% | 957,400 | 2323億8629万 | +6.24% | 27.01 | 2.21 |
| 12/13 | 462 | 462 | 448 | 451 | 0% | 1,289,900 | 2278億3960万 | +4.4% | 26.48 | 2.16 |
| 12/12 | 461 | 461 | 451 | 451 | -2.17% | 911,600 | 2278億3960万 | +4.4% | 26.48 | 2.16 |
| 12/11 | 454 | 465 | 453 | 461 | +1.99% | 1,869,100 | 2328億9148万 | +6.96% | 27.07 | 2.21 |
| 12/10 | 455 | 459 | 449 | 452 | -0.44% | 1,258,900 | 2283億4479万 | +5.12% | 26.54 | 2.17 |
| 12/09 | 446 | 455 | 445 | 454 | +2.71% | 2,011,100 | 2293億5517万 | +5.83% | 26.66 | 2.18 |
| 12/06 | 439 | 442 | 436 | 442 | +1.14% | 959,900 | 2232億9292万 | +3.03% | 25.95 | 2.12 |
| 12/05 | 434 | 440 | 433 | 437 | +1.39% | 718,000 | 2207億6698万 | +2.1% | 25.66 | 2.1 |
| 12/04 | 424 | 433 | 423 | 431 | +0.7% | 712,500 | 2177億3585万 | +0.7% | 25.31 | 2.07 |
| 12/03 | 431 | 431 | 427 | 428 | -2.51% | 875,200 | 2162億2029万 | 0% | 25.13 | 2.05 |
| 12/02 | 438 | 441 | 437 | 439 | +0.92% | 697,000 | 2217億7735万 | +2.33% | 25.78 | 2.1 |
| 11/29 | 432 | 437 | 432 | 435 | +0.46% | 926,500 | 2197億5660万 | +1.4% | 25.54 | 2.09 |
| 11/28 | 433 | 433 | 428 | 433 | +0.46% | 639,700 | 2187億4623万 | +0.93% | 25.43 | 2.08 |
| 11/27 | 429 | 433 | 424 | 431 | +0.7% | 831,500 | 2177億3585万 | +0.47% | 25.31 | 2.07 |
| 11/26 | 427 | 428 | 422 | 428 | +0.94% | 1,448,100 | 2162億2029万 | -0.47% | 25.13 | 2.05 |
| 11/25 | 420 | 427 | 419 | 424 | +1.44% | 1,428,500 | 2141億9954万 | -1.4% | 24.9 | 2.03 |
| 11/22 | 423 | 426 | 416 | 418 | -1.18% | 835,800 | 2111億6841万 | -3.02% | 24.54 | 2 |
| 11/21 | 422 | 425 | 415 | 423 | +0.24% | 630,400 | 2136億6264万 | -2.08% | 25.09 | 2.05 |
| 11/20 | 423 | 428 | 418 | 422 | +0.24% | 1,409,000 | 2131億5752万 | -2.54% | 25.04 | 2.04 |
| 11/19 | 422 | 423 | 419 | 421 | -0.94% | 518,300 | 2126億5241万 | -2.77% | 24.98 | 2.04 |
| 11/18 | 424 | 430 | 424 | 425 | +0.71% | 588,100 | 2146億7286万 | -2.07% | 25.21 | 2.06 |
| 11/15 | 409 | 426 | 409 | 422 | +2.68% | 1,967,800 | 2131億5752万 | -2.76% | 25.04 | 2.04 |
| 11/14 | 410 | 415 | 409 | 411 | -0.72% | 1,550,700 | 2076億129万 | -5.52% | 24.38 | 1.99 |
| 11/13 | 420 | 423 | 413 | 414 | -1.9% | 1,126,700 | 2091億1662万 | -4.83% | 24.56 | 2.01 |
| 11/12 | 428 | 429 | 421 | 422 | -2.09% | 2,223,300 | 2131億5752万 | -3.21% | 25.04 | 2.04 |
| 11/11 | 431 | 437 | 431 | 431 | -0.46% | 509,900 | 2177億354万 | -1.15% | 25.57 | 2.09 |
| 11/08 | 438 | 438 | 430 | 433 | -0.23% | 806,600 | 2187億1376万 | -0.92% | 25.69 | 2.1 |
| 11/07 | 433 | 435 | 430 | 434 | -0.23% | 656,700 | 2192億1888万 | -0.69% | 25.75 | 2.1 |
| 11/06 | 440 | 440 | 431 | 435 | -1.36% | 919,500 | 2197億2399万 | -0.46% | 25.81 | 2.11 |
| 11/05 | 440 | 445 | 438 | 441 | +0.23% | 1,771,600 | 2227億5466万 | +0.92% | 26.16 | 2.14 |
| 11/01 | 430 | 441 | 428 | 440 | +1.62% | 2,011,500 | 2222億4955万 | +0.69% | 26.1 | 2.13 |
| 10/31 | 431 | 438 | 431 | 433 | +1.41% | 1,311,300 | 2187億1376万 | -0.69% | 25.69 | 2.1 |
| 10/30 | 439 | 440 | 427 | 427 | -2.95% | 1,698,800 | 2156億8309万 | -2.06% | 25.33 | 2.07 |
| 10/29 | 440 | 441 | 437 | 440 | +0.46% | 1,085,600 | 2222億4955万 | +0.92% | 26.1 | 2.13 |
| 10/28 | 441 | 443 | 436 | 438 | -0.68% | 2,725,100 | 2212億3933万 | +0.46% | 25.98 | 2.12 |
| 10/25 | 438 | 444 | 438 | 441 | +0.23% | 1,699,600 | 2227億5466万 | +1.38% | 26.16 | 2.14 |
| 10/24 | 438 | 445 | 435 | 440 | 0% | 1,519,200 | 2222億4955万 | +1.15% | 26.1 | 2.13 |
| 10/23 | 442 | 443 | 437 | 440 | -0.9% | 2,536,600 | 2222億4955万 | +1.15% | 26.1 | 2.13 |
| 10/21 | 441 | 448 | 440 | 444 | +0.91% | 1,131,800 | 2242億7000万 | +2.07% | 26.34 | 2.15 |
| 10/18 | 454 | 454 | 438 | 440 | -2.44% | 2,663,500 | 2222億4955万 | +1.15% | 26.1 | 2.13 |
| 10/17 | 448 | 457 | 445 | 451 | +2.5% | 2,232,500 | 2278億579万 | +3.68% | 26.76 | 2.18 |
| 10/16 | 448 | 457 | 439 | 440 | -0.9% | 3,135,900 | 2222億4955万 | +1.15% | 26.1 | 2.13 |
| 10/15 | 418 | 446 | 418 | 444 | +6.99% | 3,565,900 | 2242億7000万 | +2.07% | 26.34 | 2.15 |
| 10/11 | 440 | 441 | 412 | 415 | -5.68% | 3,420,900 | 2096億2174万 | -4.6% | 24.62 | 2.01 |
| 10/10 | 434 | 443 | 429 | 440 | +1.62% | 1,865,200 | 2222億4955万 | +0.92% | 26.1 | 2.13 |
| 10/09 | 434 | 439 | 429 | 433 | -1.14% | 1,639,400 | 2187億1376万 | -0.46% | 25.69 | 2.1 |
| 10/08 | 435 | 441 | 432 | 438 | +1.15% | 848,200 | 2212億3933万 | +0.69% | 25.98 | 2.12 |
| 10/07 | 429 | 435 | 424 | 433 | +0.93% | 2,193,800 | 2187億1376万 | -0.46% | 25.69 | 2.1 |
| 10/04 | 428 | 429 | 416 | 429 | -0.23% | 1,966,900 | 2166億9331万 | -1.15% | 25.45 | 2.08 |
| 10/03 | 436 | 436 | 425 | 430 | -2.93% | 1,266,500 | 2171億9843万 | -0.69% | 25.51 | 2.08 |
| 10/02 | 442 | 451 | 441 | 443 | -0.45% | 1,463,300 | 2237億6489万 | +2.31% | 26.28 | 2.15 |
| 10/01 | 436 | 445 | 436 | 445 | +2.3% | 728,500 | 2247億7512万 | +3.25% | 26.4 | 2.16 |
| 09/30 | 433 | 435 | 426 | 435 | +0.46% | 1,697,100 | 2197億2399万 | +1.16% | 25.81 | 2.11 |
