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 | 4,750 | 4,865 | 4,730 | 4,865 | +2.42% | 9,200 | 634億403万 | -4.02% | 15.52 | 0.72 |
| 02/25 | 4,805 | 4,900 | 4,750 | 4,750 | -3.85% | 14,000 | 619億527万 | -6.64% | 15.16 | 0.7 |
| 02/21 | 4,850 | 4,940 | 4,850 | 4,940 | +1.44% | 2,800 | 643億8148万 | -3.19% | 15.76 | 0.73 |
| 02/20 | 4,925 | 4,945 | 4,865 | 4,870 | -1.02% | 2,900 | 634億6920万 | -4.72% | 15.54 | 0.72 |
| 02/19 | 4,925 | 4,960 | 4,915 | 4,920 | -0.1% | 4,200 | 641億2083万 | -4.06% | 15.7 | 0.73 |
| 02/18 | 5,010 | 5,010 | 4,915 | 4,925 | -1.7% | 4,700 | 641億8599万 | -4.15% | 15.72 | 0.73 |
| 02/17 | 5,120 | 5,120 | 5,010 | 5,010 | -1.76% | 3,700 | 652億9377万 | -2.68% | 15.99 | 0.74 |
| 02/14 | 5,060 | 5,120 | 5,060 | 5,100 | +0.79% | 2,300 | 664億6671万 | -1.03% | 16.27 | 0.75 |
| 02/13 | 5,050 | 5,120 | 5,050 | 5,060 | -0.78% | 3,900 | 659億4541万 | -1.84% | 16.15 | 0.75 |
| 02/12 | 5,200 | 5,220 | 5,100 | 5,100 | -1.73% | 3,800 | 664億6671万 | -1.18% | 16.27 | 0.75 |
| 02/10 | 5,100 | 5,200 | 5,100 | 5,190 | -0.19% | 2,500 | 676億3966万 | +0.52% | 16.56 | 0.77 |
| 02/07 | 5,240 | 5,240 | 5,170 | 5,200 | +0.78% | 4,100 | 677億6998万 | +0.7% | 16.59 | 0.77 |
| 02/06 | 5,060 | 5,200 | 5,050 | 5,160 | +2.18% | 8,000 | 672億4868万 | -0.14% | 16.47 | 0.76 |
| 02/05 | 5,090 | 5,090 | 5,050 | 5,050 | -0.79% | 4,000 | 658億1508万 | -2.36% | 16.11 | 0.74 |
| 02/04 | 5,040 | 5,090 | 5,040 | 5,090 | +0.99% | 2,600 | 663億3639万 | -1.7% | 16.24 | 0.75 |
| 02/03 | 4,990 | 5,080 | 4,990 | 5,040 | +0.4% | 3,800 | 656億8475万 | -2.85% | 16.08 | 0.74 |
| 01/31 | 5,000 | 5,070 | 5,000 | 5,020 | -1.57% | 4,600 | 654億2410万 | -3.44% | 16.02 | 0.74 |
| 01/30 | 5,090 | 5,100 | 5,010 | 5,100 | +0.2% | 6,800 | 664億6671万 | -2.11% | 16.27 | 0.75 |
| 01/29 | 5,070 | 5,120 | 5,050 | 5,090 | -0.2% | 2,700 | 663億3639万 | -2.49% | 16.24 | 0.75 |
| 01/28 | 5,030 | 5,140 | 5,010 | 5,100 | -0.2% | 6,800 | 664億6671万 | -2.52% | 16.27 | 0.75 |
| 01/27 | 5,140 | 5,170 | 5,110 | 5,110 | -1.35% | 7,000 | 665億9704万 | -2.52% | 16.31 | 0.75 |
| 01/24 | 5,250 | 5,250 | 5,180 | 5,180 | -2.08% | 3,900 | 675億933万 | -1.3% | 16.53 | 0.76 |
| 01/23 | 5,230 | 5,330 | 5,230 | 5,290 | +0.19% | 2,700 | 689億4293万 | +0.7% | 16.88 | 0.78 |
| 01/22 | 5,290 | 5,360 | 5,270 | 5,280 | -0.19% | 3,600 | 688億1260万 | +0.53% | 16.85 | 0.78 |
| 01/21 | 5,340 | 5,340 | 5,280 | 5,290 | -0.75% | 3,800 | 689億4293万 | +0.76% | 16.88 | 0.78 |
| 01/20 | 5,230 | 5,350 | 5,200 | 5,330 | +3.9% | 7,200 | 694億6423万 | +1.64% | 17.01 | 0.79 |
| 01/17 | 5,160 | 5,180 | 5,110 | 5,130 | -0.19% | 4,000 | 668億5769万 | -2.08% | 16.37 | 0.76 |
| 01/16 | 5,300 | 5,310 | 5,140 | 5,140 | -3.02% | 4,200 | 669億8802万 | -1.96% | 16.4 | 0.76 |
| 01/15 | 5,270 | 5,310 | 5,220 | 5,300 | +2.51% | 8,600 | 690億7325万 | +1.07% | 16.91 | 0.78 |
| 01/14 | 5,180 | 5,240 | 5,110 | 5,170 | +0.19% | 9,600 | 673億7900万 | -1.28% | 16.5 | 0.76 |
| 01/10 | 5,170 | 5,180 | 5,160 | 5,160 | +0.19% | 1,700 | 672億4868万 | -1.45% | 16.47 | 0.76 |
| 01/09 | 5,240 | 5,250 | 5,150 | 5,150 | +0.19% | 3,500 | 671億1835万 | -1.68% | 16.43 | 0.76 |
| 01/08 | 5,260 | 5,260 | 5,110 | 5,140 | -1.34% | 5,200 | 669億8802万 | -1.89% | 16.4 | 0.76 |
| 01/07 | 5,180 | 5,210 | 5,160 | 5,210 | +1.17% | 5,200 | 679億31万 | -0.63% | 16.62 | 0.77 |
| 01/06 | 5,150 | 5,190 | 5,120 | 5,150 | -1.53% | 5,300 | 671億1835万 | -1.79% | 16.43 | 0.76 |
| 2019 |
| 12/30 | 5,260 | 5,260 | 5,210 | 5,230 | -0.57% | 1,200 | 681億6096万 | -0.38% | 16.69 | 0.77 |
| 12/27 | 5,250 | 5,280 | 5,200 | 5,260 | -0.38% | 1,600 | 685億5194万 | +0.15% | 16.78 | 0.78 |
| 12/26 | 5,210 | 5,280 | 5,160 | 5,280 | +1.34% | 5,100 | 688億1260万 | +0.48% | 16.85 | 0.78 |
| 12/25 | 5,280 | 5,280 | 5,170 | 5,210 | -2.62% | 5,200 | 679億31万 | -0.88% | 16.62 | 0.77 |
| 12/24 | 5,350 | 5,350 | 5,280 | 5,350 | +0.75% | 2,700 | 697億2489万 | +1.79% | 17.07 | 0.79 |
| 12/23 | 5,320 | 5,320 | 5,290 | 5,310 | +0.57% | 3,900 | 692億358万 | +1.07% | 16.94 | 0.78 |
| 12/20 | 5,370 | 5,370 | 5,280 | 5,280 | -1.68% | 4,500 | 688億1260万 | +0.49% | 16.85 | 0.78 |
| 12/19 | 5,380 | 5,430 | 5,340 | 5,370 | -0.37% | 7,000 | 699億8554万 | +2.21% | 17.14 | 0.79 |
| 12/18 | 5,300 | 5,390 | 5,300 | 5,390 | +0.75% | 5,100 | 702億4619万 | +2.73% | 17.2 | 0.79 |
| 12/17 | 5,270 | 5,350 | 5,240 | 5,350 | +1.9% | 5,400 | 697億2489万 | +2.06% | 17.07 | 0.79 |
| 12/16 | 5,230 | 5,330 | 5,230 | 5,250 | -1.13% | 5,500 | 684億2162万 | +0.17% | 16.75 | 0.77 |
| 12/13 | 5,300 | 5,320 | 5,290 | 5,310 | +0.76% | 7,300 | 692億358万 | +1.32% | 16.94 | 0.78 |
| 12/12 | 5,290 | 5,290 | 5,220 | 5,270 | +0.96% | 4,600 | 686億8227万 | +0.57% | 16.82 | 0.78 |
| 12/11 | 5,190 | 5,220 | 5,130 | 5,220 | +1.56% | 4,200 | 680億3064万 | -0.42% | 16.66 | 0.77 |
| 12/10 | 5,230 | 5,230 | 5,140 | 5,140 | -1.15% | 4,100 | 669億8802万 | -1.96% | 16.4 | 0.76 |
| 12/09 | 5,200 | 5,200 | 5,160 | 5,200 | -0.57% | 2,400 | 677億6998万 | -0.9% | 16.59 | 0.77 |
| 12/06 | 5,180 | 5,230 | 5,130 | 5,230 | +0.97% | 3,300 | 681億6096万 | -0.34% | 16.69 | 0.77 |
| 12/05 | 5,150 | 5,220 | 5,120 | 5,180 | +1.17% | 4,200 | 675億933万 | -1.3% | 16.53 | 0.76 |
| 12/04 | 5,050 | 5,140 | 5,050 | 5,120 | -0.39% | 3,200 | 667億2737万 | -2.48% | 16.34 | 0.76 |
| 12/03 | 5,170 | 5,190 | 5,140 | 5,140 | -1.53% | 2,800 | 669億8802万 | -1.98% | 16.4 | 0.76 |
| 12/02 | 5,170 | 5,230 | 5,150 | 5,220 | +0.97% | 4,000 | 680億3064万 | -0.44% | 16.66 | 0.77 |
| 11/29 | 5,200 | 5,240 | 5,170 | 5,170 | -1.34% | 1,600 | 673億7900万 | -1.26% | 16.5 | 0.76 |
| 11/28 | 5,300 | 5,300 | 5,190 | 5,240 | 0% | 2,900 | 682億9129万 | +0.25% | 16.72 | 0.77 |
| 11/27 | 5,260 | 5,280 | 5,230 | 5,240 | -0.76% | 1,400 | 682億9129万 | +0.52% | 16.72 | 0.77 |
| 11/26 | 5,210 | 5,340 | 5,210 | 5,280 | -0.38% | 7,400 | 688億1260万 | +1.52% | 16.85 | 0.78 |
| 11/25 | 5,330 | 5,330 | 5,270 | 5,300 | -0.56% | 2,400 | 690億7325万 | +2.24% | 16.91 | 0.78 |
| 11/22 | 5,300 | 5,330 | 5,240 | 5,330 | +0.57% | 3,900 | 694億6423万 | +3.15% | 17.01 | 0.79 |
| 11/21 | 5,210 | 5,300 | 5,190 | 5,300 | +1.73% | 3,600 | 690億7325万 | +2.99% | 16.91 | 0.78 |
| 11/20 | 5,280 | 5,280 | 5,140 | 5,210 | -1.7% | 5,200 | 679億31万 | +1.78% | 16.62 | 0.77 |
| 11/19 | 5,240 | 5,320 | 5,240 | 5,300 | -0.38% | 1,400 | 690億7325万 | +4.13% | 16.91 | 0.78 |
| 11/18 | 5,230 | 5,330 | 5,230 | 5,320 | +0.76% | 2,300 | 693億3391万 | +5.14% | 16.98 | 0.78 |
| 11/15 | 5,170 | 5,280 | 5,170 | 5,280 | +1.93% | 2,800 | 688億1260万 | +4.97% | 16.85 | 0.78 |
| 11/14 | 5,230 | 5,230 | 5,180 | 5,180 | -1.52% | 2,600 | 675億933万 | +3.62% | 16.53 | 0.76 |
| 11/13 | 5,300 | 5,300 | 5,260 | 5,260 | -1.31% | 1,600 | 685億5194万 | +5.86% | 16.78 | 0.78 |
| 11/12 | 5,290 | 5,330 | 5,270 | 5,330 | +1.33% | 4,600 | 694億6423万 | +7.96% | 17.01 | 0.79 |
| 11/11 | 5,300 | 5,310 | 5,260 | 5,260 | -0.57% | 2,700 | 685億5194万 | +7.28% | 16.78 | 0.78 |
| 11/08 | 5,320 | 5,320 | 5,220 | 5,290 | -0.19% | 7,500 | 689億4293万 | +8.49% | 16.88 | 0.78 |
| 11/07 | 5,270 | 5,300 | 5,190 | 5,300 | +0.95% | 5,900 | 690億7325万 | +9.41% | 16.91 | 0.78 |
| 11/06 | 5,230 | 5,280 | 5,210 | 5,250 | +0.19% | 9,000 | 684億2162万 | +9.19% | 16.75 | 0.77 |
| 11/05 | 5,220 | 5,270 | 5,200 | 5,240 | +0.38% | 5,900 | 682億9129万 | +9.65% | 16.72 | 0.77 |
| 11/01 | 5,220 | 5,260 | 5,200 | 5,220 | -0.19% | 5,100 | 680億3064万 | +9.85% | 16.66 | 0.77 |
| 10/31 | 5,190 | 5,230 | 5,120 | 5,230 | 0% | 6,900 | 681億6096万 | +10.71% | 16.69 | 0.77 |
| 10/30 | 4,995 | 5,230 | 4,995 | 5,230 | +4.81% | 12,800 | 681億6096万 | +11.4% | 16.69 | 0.77 |
| 10/29 | 5,080 | 5,150 | 4,990 | 4,990 | -2.16% | 8,500 | 650億3312万 | +6.9% | 15.92 | 0.74 |
| 10/28 | 5,010 | 5,100 | 5,000 | 5,100 | +1.19% | 7,400 | 664億6671万 | +9.82% | 16.27 | 0.75 |
| 10/25 | 4,950 | 5,040 | 4,950 | 5,040 | +1.92% | 10,600 | 656億8475万 | +9.3% | 16.08 | 0.74 |
| 10/24 | 4,930 | 4,945 | 4,890 | 4,945 | +1.12% | 6,400 | 644億4665万 | +7.9% | 15.78 | 0.73 |
| 10/23 | 4,920 | 4,940 | 4,865 | 4,890 | -1.11% | 4,500 | 637億2985万 | +7.21% | 15.6 | 0.72 |
| 10/21 | 4,870 | 4,945 | 4,865 | 4,945 | +1.96% | 6,400 | 644億4665万 | +9.09% | 15.78 | 0.73 |
| 10/18 | 4,850 | 4,880 | 4,820 | 4,850 | -0.61% | 7,300 | 632億854万 | +7.66% | 15.48 | 0.72 |
| 10/17 | 4,775 | 4,900 | 4,775 | 4,880 | +1.56% | 11,500 | 635億9952万 | +9% | 15.57 | 0.72 |
| 10/16 | 4,675 | 4,805 | 4,635 | 4,805 | +3.78% | 9,900 | 626億2207万 | +8% | 15.33 | 0.71 |
| 10/15 | 4,540 | 4,670 | 4,540 | 4,630 | +3% | 9,800 | 603億4135万 | +4.66% | 14.77 | 0.68 |
| 10/11 | 4,540 | 4,560 | 4,495 | 4,495 | -0.88% | 3,600 | 585億8194万 | +2.04% | 14.34 | 0.66 |
| 10/10 | 4,585 | 4,595 | 4,515 | 4,535 | -1.09% | 1,800 | 591億324万 | +3.28% | 14.47 | 0.67 |
| 10/09 | 4,510 | 4,585 | 4,480 | 4,585 | +2% | 4,200 | 597億5488万 | +4.78% | 14.63 | 0.68 |
| 10/08 | 4,475 | 4,495 | 4,460 | 4,495 | +1.7% | 1,800 | 585億8194万 | +3.12% | 14.34 | 0.66 |
| 10/07 | 4,455 | 4,465 | 4,410 | 4,420 | -1.23% | 2,700 | 576億448万 | +1.7% | 14.1 | 0.65 |
| 10/04 | 4,500 | 4,520 | 4,455 | 4,475 | +0.22% | 2,900 | 583億2128万 | +3.21% | 14.28 | 0.66 |
| 10/03 | 4,500 | 4,500 | 4,410 | 4,465 | -2.62% | 3,300 | 581億9096万 | +3.28% | 14.25 | 0.66 |
| 10/02 | 4,525 | 4,590 | 4,525 | 4,585 | +1.89% | 4,400 | 597億5488万 | +6.38% | 14.63 | 0.68 |
| 10/01 | 4,440 | 4,500 | 4,440 | 4,500 | +2.39% | 3,200 | 586億4710万 | +4.82% | 14.36 | 0.66 |
| 09/30 | 4,465 | 4,465 | 4,385 | 4,395 | -2.87% | 3,900 | 572億7867万 | +2.61% | 14.02 | 0.65 |
| 09/27 | 4,545 | 4,580 | 4,490 | 4,525 | -1.2% | 6,100 | 589億7292万 | +5.75% | 14.44 | 0.67 |
| 09/26 | 4,520 | 4,580 | 4,520 | 4,580 | +1.44% | 8,400 | 596億8972万 | +7.29% | 14.61 | 0.68 |
