株価チャート
2019/08/13～2020/01/10
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 |
| 01/10 | 904 | 906 | 904 | 906 | +0.33% | 800 | 69億400万 | +0.22% | 7.68 | 0.62 |
| 01/09 | 905 | 905 | 902 | 903 | +0.22% | 1,100 | 68億8114万 | -0.11% | 7.66 | 0.62 |
| 01/08 | 904 | 904 | 900 | 901 | -0.33% | 6,200 | 68億6590万 | -0.22% | 7.64 | 0.62 |
| 01/07 | 904 | 905 | 903 | 904 | 0% | 3,800 | 68億8876万 | +0.11% | 7.66 | 0.62 |
| 01/06 | 903 | 904 | 902 | 904 | -0.11% | 2,800 | 68億8876万 | +0.11% | 7.66 | 0.62 |
| 2019 |
| 12/30 | 903 | 905 | 903 | 905 | +0.22% | 1,700 | 68億9638万 | +0.22% | 7.67 | 0.62 |
| 12/27 | 902 | 905 | 902 | 903 | +0.11% | 1,600 | 68億8114万 | +0.11% | 7.66 | 0.62 |
| 12/26 | 907 | 907 | 901 | 902 | -0.55% | 7,600 | 68億7352万 | 0% | 7.65 | 0.62 |
| 12/25 | 907 | 909 | 905 | 907 | 0% | 2,800 | 69億1163万 | +0.67% | 7.69 | 0.62 |
| 12/24 | 914 | 915 | 906 | 907 | -0.77% | 3,800 | 69億1163万 | +0.67% | 7.69 | 0.62 |
| 12/23 | 909 | 914 | 908 | 914 | +0.55% | 1,700 | 69億6497万 | +1.56% | 7.75 | 0.63 |
| 12/20 | 909 | 916 | 909 | 909 | -0.76% | 4,000 | 69億2687万 | +1% | 7.71 | 0.62 |
| 12/19 | 908 | 916 | 907 | 916 | +0.88% | 13,300 | 69億8021万 | +1.89% | 7.77 | 0.63 |
| 12/18 | 901 | 908 | 901 | 908 | +0.89% | 4,700 | 69億1925万 | +1.11% | 7.7 | 0.62 |
| 12/17 | 910 | 911 | 900 | 900 | -0.99% | 5,200 | 68億5828万 | +0.22% | 7.63 | 0.62 |
| 12/16 | 903 | 909 | 901 | 909 | +0.66% | 6,500 | 69億2687万 | +1.22% | 7.71 | 0.62 |
| 12/13 | 901 | 903 | 899 | 903 | +0.44% | 5,300 | 68億8114万 | +0.56% | 7.66 | 0.62 |
| 12/12 | 900 | 900 | 898 | 899 | -0.11% | 1,600 | 68億5066万 | +0.11% | 7.62 | 0.62 |
| 12/11 | 901 | 902 | 900 | 900 | -0.11% | 1,100 | 68億5828万 | +0.22% | 7.63 | 0.62 |
| 12/10 | 899 | 902 | 899 | 901 | +0.22% | 1,300 | 68億6590万 | +0.33% | 7.64 | 0.62 |
| 12/09 | 899 | 900 | 899 | 899 | 0% | 1,900 | 68億5066万 | +0.11% | 7.62 | 0.62 |
| 12/06 | 898 | 902 | 897 | 899 | -0.11% | 3,500 | 68億5066万 | 0% | 7.62 | 0.62 |
| 12/05 | 896 | 900 | 896 | 900 | +0.11% | 2,900 | 68億5828万 | 0% | 7.63 | 0.62 |
| 12/04 | 900 | 900 | 897 | 899 | +0.11% | 800 | 68億5066万 | -0.22% | 7.62 | 0.62 |
| 12/03 | 895 | 899 | 895 | 898 | -0.22% | 1,200 | 68億4304万 | -0.44% | 7.61 | 0.61 |
| 12/02 | 900 | 900 | 900 | 900 | 0% | 1,200 | 68億5828万 | -0.22% | 7.63 | 0.62 |
| 11/29 | 895 | 900 | 895 | 900 | +0.56% | 4,000 | 68億5828万 | -0.33% | 7.63 | 0.62 |
| 11/28 | 898 | 898 | 895 | 895 | -0.11% | 1,200 | 68億2018万 | -1% | 7.59 | 0.61 |
| 11/27 | 898 | 898 | 895 | 896 | 0% | 1,800 | 68億2780万 | -0.88% | 7.6 | 0.61 |
| 11/26 | 896 | 897 | 896 | 896 | 0% | 900 | 68億2780万 | -0.99% | 7.6 | 0.61 |
| 11/25 | 894 | 897 | 894 | 896 | +0.34% | 3,100 | 68億2780万 | -0.99% | 7.6 | 0.61 |
| 11/22 | 897 | 897 | 890 | 893 | +0.11% | 3,200 | 68億494万 | -1.33% | 7.57 | 0.61 |
| 11/21 | 898 | 898 | 889 | 892 | +0.22% | 1,000 | 67億9732万 | -1.55% | 7.56 | 0.61 |
| 11/20 | 891 | 897 | 890 | 890 | -0.89% | 4,900 | 67億8208万 | -1.87% | 7.55 | 0.61 |
| 11/19 | 895 | 899 | 895 | 898 | +0.34% | 1,100 | 68億4304万 | -1.1% | 7.61 | 0.61 |
| 11/18 | 892 | 895 | 892 | 895 | +0.67% | 1,200 | 68億2018万 | -1.43% | 7.59 | 0.61 |
| 11/15 | 898 | 900 | 889 | 889 | -1.11% | 12,200 | 67億7446万 | -2.2% | 7.54 | 0.61 |
| 11/14 | 900 | 902 | 899 | 899 | -0.11% | 1,500 | 68億5066万 | -1.1% | 7.62 | 0.62 |
| 11/13 | 905 | 905 | 899 | 900 | -0.55% | 2,000 | 68億5828万 | -1.1% | 7.63 | 0.62 |
| 11/12 | 904 | 905 | 902 | 905 | +0.11% | 2,000 | 68億9638万 | -0.44% | 7.67 | 0.62 |
| 11/11 | 905 | 905 | 904 | 904 | 0% | 1,800 | 68億8876万 | -0.55% | 7.66 | 0.62 |
| 11/08 | 903 | 906 | 903 | 904 | +0.11% | 2,700 | 68億8876万 | -0.55% | 7.66 | 0.62 |
| 11/07 | 900 | 903 | 900 | 903 | +0.33% | 1,400 | 68億8114万 | -0.66% | 7.66 | 0.62 |
| 11/06 | 910 | 910 | 898 | 900 | -0.88% | 13,400 | 68億5828万 | -0.99% | 7.63 | 0.62 |
| 11/05 | 901 | 915 | 894 | 908 | -0.98% | 29,000 | 69億1925万 | -0.11% | 7.7 | 0.62 |
| 11/01 | 923 | 923 | 917 | 917 | -0.54% | 3,700 | 69億8783万 | +0.99% | 7.77 | 0.63 |
| 10/31 | 923 | 923 | 922 | 922 | -0.11% | 1,500 | 70億2593万 | +1.54% | 7.82 | 0.63 |
| 10/30 | 918 | 926 | 917 | 923 | +0.54% | 7,200 | 70億3355万 | +1.76% | 7.83 | 0.63 |
| 10/29 | 918 | 925 | 915 | 918 | 0% | 11,000 | 69億9545万 | +1.32% | 7.78 | 0.63 |
| 10/28 | 915 | 920 | 911 | 918 | +0.55% | 4,600 | 69億9545万 | +1.44% | 7.78 | 0.63 |
| 10/25 | 916 | 920 | 911 | 913 | -0.22% | 5,200 | 69億5735万 | +0.88% | 7.74 | 0.63 |
| 10/24 | 909 | 915 | 909 | 915 | +0.66% | 5,800 | 69億7259万 | +1.22% | 7.76 | 0.63 |
| 10/23 | 907 | 912 | 907 | 909 | +0.22% | 1,600 | 69億2687万 | +0.66% | 7.71 | 0.62 |
| 10/21 | 911 | 911 | 906 | 907 | +0.33% | 3,000 | 69億1163万 | +0.55% | 7.69 | 0.62 |
| 10/18 | 909 | 909 | 904 | 904 | -0.66% | 2,300 | 68億8876万 | +0.22% | 7.66 | 0.62 |
| 10/17 | 906 | 911 | 905 | 910 | +0.44% | 1,800 | 69億3449万 | +1% | 7.72 | 0.62 |
| 10/16 | 912 | 913 | 906 | 906 | -0.77% | 1,700 | 69億400万 | +0.55% | 7.68 | 0.62 |
| 10/15 | 915 | 915 | 905 | 913 | +0.33% | 4,100 | 69億5735万 | +1.33% | 7.74 | 0.63 |
| 10/11 | 910 | 912 | 906 | 910 | +0.44% | 1,200 | 69億3449万 | +1.11% | 7.72 | 0.62 |
| 10/10 | 912 | 917 | 904 | 906 | -0.55% | 3,300 | 69億400万 | +0.67% | 7.68 | 0.62 |
| 10/09 | 909 | 915 | 909 | 911 | +0.11% | 3,000 | 69億4211万 | +1.33% | 7.72 | 0.62 |
| 10/08 | 902 | 910 | 901 | 910 | +0.89% | 9,600 | 69億3449万 | +1.22% | 7.72 | 0.62 |
| 10/07 | 901 | 905 | 900 | 902 | +0.33% | 2,600 | 68億7352万 | +0.45% | 7.65 | 0.62 |
| 10/04 | 901 | 901 | 896 | 899 | 0% | 600 | 68億5066万 | +0.11% | 7.62 | 0.62 |
| 10/03 | 896 | 901 | 896 | 899 | 0% | 1,800 | 68億5066万 | +0.11% | 7.62 | 0.62 |
| 10/02 | 901 | 902 | 898 | 899 | +0.33% | 1,200 | 68億5066万 | +0.11% | 7.62 | 0.62 |
| 10/01 | 898 | 902 | 895 | 896 | -0.44% | 4,200 | 68億2780万 | -0.22% | 7.6 | 0.61 |
| 09/30 | 900 | 901 | 893 | 900 | -0.11% | 6,100 | 68億5828万 | +0.22% | 7.63 | 0.62 |
| 09/27 | 896 | 905 | 894 | 901 | -0.11% | 12,200 | 68億6590万 | +0.33% | 7.64 | 0.62 |
| 09/26 | 893 | 905 | 893 | 902 | -0.11% | 14,000 | 68億7352万 | +0.45% | 7.65 | 0.62 |
| 09/25 | 899 | 903 | 897 | 903 | +0.56% | 5,700 | 68億8114万 | +0.56% | 7.66 | 0.62 |
| 09/24 | 902 | 903 | 892 | 898 | -0.22% | 8,700 | 68億4304万 | 0% | 7.61 | 0.61 |
| 09/20 | 901 | 901 | 898 | 900 | 0% | 4,600 | 68億5828万 | +0.22% | 7.63 | 0.62 |
| 09/19 | 898 | 901 | 898 | 900 | -0.11% | 2,000 | 68億5828万 | +0.22% | 7.63 | 0.62 |
| 09/18 | 900 | 901 | 898 | 901 | +0.22% | 2,700 | 68億6590万 | +0.45% | 7.64 | 0.62 |
| 09/17 | 892 | 900 | 890 | 899 | +1.01% | 4,800 | 68億5066万 | +0.22% | 7.62 | 0.62 |
| 09/13 | 892 | 892 | 889 | 890 | +0.45% | 1,600 | 67億8208万 | -0.78% | 7.55 | 0.61 |
| 09/12 | 896 | 898 | 886 | 886 | -1.12% | 8,700 | 67億5160万 | -1.34% | 7.51 | 0.61 |
| 09/11 | 898 | 898 | 895 | 896 | -0.33% | 2,600 | 68億2780万 | -0.22% | 7.6 | 0.61 |
| 09/10 | 897 | 899 | 897 | 899 | +0.22% | 3,800 | 68億5066万 | +0.11% | 7.62 | 0.62 |
| 09/09 | 896 | 898 | 895 | 897 | +0.11% | 1,800 | 68億3542万 | -0.11% | 7.61 | 0.61 |
| 09/06 | 895 | 899 | 895 | 896 | -0.44% | 1,700 | 68億2780万 | -0.11% | 7.6 | 0.61 |
| 09/05 | 897 | 903 | 895 | 900 | -0.33% | 3,100 | 68億5828万 | +0.33% | 7.63 | 0.62 |
| 09/04 | 895 | 903 | 895 | 903 | +0.44% | 1,400 | 68億8114万 | +0.78% | 7.66 | 0.62 |
| 09/03 | 903 | 903 | 896 | 899 | +0.11% | 900 | 68億5066万 | +0.45% | 7.62 | 0.62 |
| 09/02 | 900 | 901 | 897 | 898 | 0% | 1,800 | 68億4304万 | +0.34% | 7.61 | 0.61 |
| 08/30 | 896 | 899 | 896 | 898 | +0.11% | 2,600 | 68億4304万 | +0.45% | 7.61 | 0.61 |
| 08/29 | 897 | 902 | 897 | 897 | 0% | 1,300 | 68億3542万 | +0.22% | 7.61 | 0.61 |
| 08/28 | 905 | 905 | 897 | 897 | -0.11% | 2,200 | 68億3542万 | +0.22% | 7.61 | 0.61 |
| 08/27 | 896 | 901 | 896 | 898 | +0.34% | 600 | 68億4304万 | +0.34% | 7.61 | 0.61 |
| 08/26 | 894 | 900 | 894 | 895 | -0.78% | 900 | 68億2018万 | -0.11% | 7.59 | 0.61 |
| 08/23 | 904 | 904 | 900 | 902 | +0.11% | 1,700 | 68億7352万 | +0.67% | 7.65 | 0.62 |
| 08/22 | 904 | 904 | 899 | 901 | -0.11% | 2,300 | 68億6590万 | +0.45% | 7.64 | 0.62 |
| 08/21 | 893 | 902 | 893 | 902 | +0.45% | 2,700 | 68億7352万 | +0.45% | 7.65 | 0.62 |
| 08/20 | 895 | 898 | 893 | 898 | +0.11% | 1,300 | 68億4304万 | -0.11% | 7.61 | 0.61 |
| 08/19 | 893 | 898 | 892 | 897 | +0.45% | 1,500 | 68億3542万 | -0.22% | 7.61 | 0.61 |
| 08/16 | 896 | 896 | 892 | 893 | -0.56% | 2,900 | 68億494万 | -0.78% | 7.57 | 0.61 |
| 08/15 | 895 | 899 | 892 | 898 | +0.11% | 1,700 | 68億4304万 | -0.44% | 7.61 | 0.61 |
| 08/14 | 899 | 899 | 895 | 897 | -0.22% | 1,600 | 68億3542万 | -0.66% | 7.61 | 0.61 |
| 08/13 | 896 | 900 | 892 | 899 | +0.45% | 2,200 | 68億5066万 | -0.55% | 7.62 | 0.62 |
