株価チャート
2019/09/04～2020/02/04
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 |
| 02/04 | 672 | 672 | 655 | 658 | 0% | 7,300 | 62億9091万 | +0.77% | 10.58 | 1.07 |
| 02/03 | 646 | 673 | 637 | 658 | +1.08% | 38,500 | 62億9091万 | +0.92% | 10.58 | 1.07 |
| 01/31 | 649 | 654 | 647 | 651 | -0.31% | 13,900 | 62億2398万 | -0.15% | 10.47 | 1.06 |
| 01/30 | 654 | 655 | 632 | 653 | -0.15% | 47,700 | 62億4310万 | +0.15% | 10.5 | 1.06 |
| 01/29 | 658 | 671 | 651 | 654 | -0.3% | 27,800 | 62億5266万 | +0.31% | 10.52 | 1.07 |
| 01/28 | 659 | 677 | 649 | 656 | -1.94% | 52,000 | 62億7178万 | +0.61% | 10.55 | 1.07 |
| 01/27 | 673 | 688 | 646 | 669 | -3.46% | 97,800 | 63億9607万 | +2.76% | 10.76 | 1.09 |
| 01/24 | 697 | 720 | 680 | 693 | -2.26% | 241,600 | 66億2553万 | +6.62% | 11.14 | 1.13 |
| 01/23 | 656 | 755 | 643 | 709 | +8.24% | 1,055,300 | 67億7850万 | +9.58% | 11.4 | 1.15 |
| 01/22 | 674 | 686 | 654 | 655 | +0.92% | 57,700 | 62億6222万 | +1.71% | 10.53 | 1.07 |
| 01/21 | 636 | 658 | 634 | 649 | +2.04% | 15,800 | 62億486万 | +0.78% | 10.44 | 1.06 |
| 01/20 | 634 | 636 | 634 | 636 | +0.32% | 2,700 | 60億8057万 | -1.09% | 10.23 | 1.04 |
| 01/17 | 631 | 641 | 631 | 634 | +0.96% | 5,600 | 60億6145万 | -1.4% | 10.19 | 1.03 |
| 01/16 | 636 | 642 | 628 | 628 | -2.03% | 14,400 | 60億409万 | -2.33% | 10.1 | 1.02 |
| 01/15 | 669 | 678 | 639 | 641 | -1.23% | 45,700 | 61億2837万 | -0.31% | 10.31 | 1.04 |
| 01/14 | 652 | 655 | 631 | 649 | +0.31% | 13,900 | 62億486万 | +1.09% | 10.44 | 1.06 |
| 01/10 | 647 | 652 | 647 | 647 | +0.15% | 6,700 | 61億8574万 | +0.78% | 10.4 | 1.05 |
| 01/09 | 643 | 650 | 640 | 646 | +0.78% | 14,900 | 61億7618万 | +0.78% | 10.39 | 1.05 |
| 01/08 | 643 | 643 | 626 | 641 | -1.08% | 17,000 | 61億2837万 | 0% | 10.31 | 1.04 |
| 01/07 | 643 | 649 | 643 | 648 | +0.78% | 5,300 | 61億9530万 | +1.09% | 10.42 | 1.06 |
| 01/06 | 644 | 646 | 637 | 643 | -0.92% | 9,800 | 61億4750万 | +0.47% | 10.34 | 1.05 |
| 2019 |
| 12/30 | 650 | 652 | 646 | 649 | -0.15% | 3,400 | 62億486万 | +1.56% | 10.44 | 1.06 |
| 12/27 | 650 | 655 | 647 | 650 | 0% | 12,200 | 62億1442万 | +2.04% | 10.45 | 1.06 |
| 12/26 | 651 | 653 | 648 | 650 | +0.31% | 6,200 | 62億1442万 | +2.04% | 10.45 | 1.06 |
| 12/25 | 655 | 655 | 646 | 648 | -0.77% | 6,800 | 61億9530万 | +1.89% | 10.42 | 1.06 |
| 12/24 | 654 | 654 | 646 | 653 | 0% | 7,300 | 62億4310万 | +2.67% | 10.5 | 1.06 |
| 12/23 | 652 | 654 | 644 | 653 | +0.15% | 12,000 | 62億4310万 | +2.67% | 10.5 | 1.06 |
| 12/20 | 660 | 660 | 641 | 652 | -1.06% | 34,800 | 62億3354万 | +2.68% | 10.48 | 1.06 |
| 12/19 | 636 | 703 | 631 | 659 | +3.62% | 363,900 | 63億47万 | +3.78% | 10.6 | 1.07 |
| 12/18 | 637 | 638 | 631 | 636 | -0.16% | 3,700 | 60億8057万 | +0.16% | 10.23 | 1.04 |
| 12/17 | 638 | 638 | 634 | 637 | -0.47% | 5,900 | 60億9013万 | +0.31% | 10.24 | 1.04 |
| 12/16 | 638 | 640 | 630 | 640 | +0.95% | 6,700 | 61億1881万 | +0.63% | 10.29 | 1.04 |
| 12/13 | 632 | 640 | 631 | 634 | +0.48% | 12,700 | 60億6145万 | -0.31% | 10.19 | 1.03 |
| 12/12 | 643 | 643 | 630 | 631 | -0.47% | 6,400 | 60億3277万 | -0.94% | 10.15 | 1.03 |
| 12/11 | 646 | 646 | 632 | 634 | -1.55% | 4,800 | 60億6145万 | -0.63% | 10.19 | 1.03 |
| 12/10 | 633 | 644 | 631 | 644 | +1.74% | 12,900 | 61億5706万 | +0.78% | 10.36 | 1.05 |
| 12/09 | 631 | 633 | 631 | 633 | +0.32% | 1,900 | 60億5189万 | -0.94% | 10.18 | 1.03 |
| 12/06 | 628 | 631 | 626 | 631 | +0.96% | 4,900 | 60億3277万 | -1.25% | 10.15 | 1.03 |
| 12/05 | 628 | 628 | 625 | 625 | 0% | 8,100 | 59億7540万 | -2.34% | 10.05 | 1.02 |
| 12/04 | 630 | 630 | 624 | 625 | -0.79% | 6,800 | 59億7540万 | -2.5% | 10.05 | 1.02 |
| 12/03 | 635 | 639 | 622 | 630 | -0.63% | 17,000 | 60億2321万 | -1.72% | 10.13 | 1.03 |
| 12/02 | 633 | 635 | 627 | 634 | 0% | 8,800 | 60億6145万 | -1.25% | 10.19 | 1.03 |
| 11/29 | 644 | 644 | 634 | 634 | -0.94% | 10,000 | 60億6145万 | -1.25% | 10.19 | 1.03 |
| 11/28 | 631 | 640 | 623 | 640 | +2.56% | 59,000 | 61億1881万 | -0.31% | 10.29 | 1.04 |
| 11/27 | 620 | 628 | 620 | 624 | +0.48% | 68,400 | 59億6584万 | -2.8% | 10.03 | 1.02 |
| 11/26 | 629 | 629 | 621 | 621 | +0.32% | 25,800 | 59億3716万 | -3.42% | 9.99 | 1.01 |
| 11/25 | 627 | 627 | 618 | 619 | -2.06% | 31,400 | 59億1804万 | -3.73% | 9.95 | 1.01 |
| 11/22 | 635 | 639 | 629 | 632 | -0.47% | 26,300 | 60億4233万 | -1.86% | 10.16 | 1.03 |
| 11/21 | 642 | 642 | 634 | 635 | -1.24% | 16,200 | 60億7101万 | -1.4% | 10.21 | 1.03 |
| 11/20 | 642 | 643 | 640 | 643 | -0.31% | 10,500 | 61億4750万 | -0.16% | 10.34 | 1.05 |
| 11/19 | 646 | 648 | 643 | 645 | -0.62% | 10,100 | 61億6662万 | +0.62% | 10.37 | 1.05 |
| 11/18 | 646 | 649 | 646 | 649 | -0.15% | 13,400 | 62億486万 | +1.72% | 10.44 | 1.06 |
| 11/15 | 644 | 650 | 640 | 650 | +0.78% | 8,400 | 62億1442万 | +2.36% | 10.45 | 1.06 |
| 11/14 | 651 | 651 | 645 | 645 | -0.92% | 9,100 | 61億6662万 | +2.06% | 10.37 | 1.05 |
| 11/13 | 650 | 652 | 650 | 651 | 0% | 6,600 | 62億2398万 | +3.33% | 10.47 | 1.06 |
| 11/12 | 650 | 652 | 649 | 651 | -0.15% | 10,600 | 62億2398万 | +3.83% | 10.47 | 1.06 |
| 11/11 | 651 | 653 | 649 | 652 | +0.15% | 12,400 | 62億3354万 | +4.49% | 10.48 | 1.06 |
| 11/08 | 652 | 654 | 649 | 651 | -0.15% | 19,900 | 62億2398万 | +4.66% | 10.47 | 1.06 |
| 11/07 | 660 | 672 | 652 | 652 | -0.31% | 47,300 | 62億3354万 | +5.33% | 10.48 | 1.06 |
| 11/06 | 649 | 654 | 646 | 654 | +0.77% | 33,100 | 62億5266万 | +6% | 10.52 | 1.07 |
| 11/05 | 645 | 649 | 645 | 649 | +0.62% | 14,000 | 62億486万 | +5.7% | 10.44 | 1.06 |
| 11/01 | 643 | 645 | 638 | 645 | +0.31% | 12,300 | 61億6662万 | +5.39% | 10.37 | 1.05 |
| 10/31 | 645 | 646 | 642 | 643 | -0.31% | 9,300 | 61億4750万 | +5.41% | 10.34 | 1.05 |
| 10/30 | 643 | 645 | 642 | 645 | +0.31% | 10,600 | 61億6662万 | +6.09% | 10.37 | 1.05 |
| 10/29 | 639 | 643 | 638 | 643 | +0.63% | 8,300 | 61億4750万 | +6.28% | 10.34 | 1.05 |
| 10/28 | 639 | 639 | 634 | 639 | +0.16% | 10,300 | 61億925万 | +6.15% | 10.27 | 1.04 |
| 10/25 | 640 | 640 | 637 | 638 | +0.63% | 7,900 | 60億9969万 | +6.51% | 10.26 | 1.04 |
| 10/24 | 638 | 639 | 634 | 634 | -0.47% | 8,200 | 60億6145万 | +6.38% | 10.19 | 1.03 |
| 10/23 | 645 | 646 | 637 | 637 | -1.09% | 15,500 | 60億9013万 | +7.24% | 10.24 | 1.04 |
| 10/21 | 640 | 645 | 633 | 644 | +0.78% | 13,600 | 61億5706万 | +8.97% | 10.36 | 1.05 |
| 10/18 | 628 | 641 | 627 | 639 | +1.43% | 17,300 | 61億925万 | +8.86% | 10.27 | 1.04 |
| 10/17 | 630 | 633 | 630 | 630 | -0.32% | 9,300 | 60億2321万 | +7.88% | 10.13 | 1.03 |
| 10/16 | 630 | 635 | 629 | 632 | +0.8% | 26,900 | 60億4233万 | +8.78% | 10.16 | 1.03 |
| 10/15 | 644 | 650 | 620 | 627 | +7.36% | 124,500 | 59億9453万 | +8.48% | 10.08 | 1.02 |
| 10/11 | 579 | 584 | 574 | 584 | +2.1% | 7,000 | 55億8342万 | +1.57% | 9.39 | 0.95 |
| 10/10 | 576 | 577 | 572 | 572 | -0.69% | 5,700 | 54億6869万 | -0.35% | 9.2 | 0.93 |
| 10/09 | 576 | 578 | 576 | 576 | -0.35% | 4,500 | 55億693万 | +0.52% | 9.26 | 0.94 |
| 10/08 | 582 | 582 | 577 | 578 | -0.34% | 6,600 | 55億2605万 | +1.05% | 9.29 | 0.94 |
| 10/07 | 579 | 580 | 577 | 580 | +0.17% | 7,200 | 55億4517万 | +1.58% | 9.33 | 0.94 |
| 10/04 | 583 | 584 | 578 | 579 | -0.86% | 5,100 | 55億3561万 | +1.58% | 9.31 | 0.94 |
| 10/03 | 585 | 585 | 583 | 584 | -1.18% | 3,200 | 55億8342万 | +2.64% | 9.39 | 0.95 |
| 10/02 | 585 | 591 | 585 | 591 | +1.2% | 4,900 | 56億5034万 | +4.23% | 9.5 | 0.96 |
| 10/01 | 587 | 589 | 582 | 584 | -1.02% | 10,100 | 55億8342万 | +3.36% | 9.39 | 0.95 |
| 09/30 | 596 | 596 | 588 | 590 | -0.34% | 11,300 | 56億4078万 | +4.8% | 9.49 | 0.96 |
| 09/27 | 594 | 594 | 589 | 592 | 0% | 5,900 | 56億5990万 | +5.53% | 9.52 | 0.96 |
| 09/26 | 596 | 597 | 590 | 592 | +0.34% | 11,900 | 56億5990万 | +5.9% | 9.52 | 0.96 |
| 09/25 | 595 | 595 | 590 | 590 | 0% | 15,700 | 56億4078万 | +5.73% | 9.49 | 0.96 |
| 09/24 | 585 | 590 | 583 | 590 | +1.37% | 7,900 | 56億4078万 | +6.12% | 9.49 | 0.96 |
| 09/20 | 580 | 582 | 578 | 582 | +1.75% | 13,700 | 55億6430万 | +5.05% | 9.36 | 0.95 |
| 09/19 | 568 | 572 | 567 | 572 | +0.88% | 5,300 | 54億6869万 | +3.44% | 9.2 | 0.93 |
| 09/18 | 570 | 570 | 564 | 567 | +0.18% | 6,100 | 54億2089万 | +2.53% | 9.12 | 0.92 |
| 09/17 | 566 | 566 | 561 | 566 | +0.18% | 7,200 | 54億1133万 | +2.54% | 9.1 | 0.92 |
| 09/13 | 561 | 565 | 561 | 565 | +0.36% | 10,400 | 54億177万 | +2.36% | 9.08 | 0.92 |
| 09/12 | 560 | 563 | 555 | 563 | +1.08% | 9,800 | 53億8264万 | +2.18% | 9.05 | 0.92 |
| 09/11 | 557 | 558 | 556 | 557 | 0% | 3,400 | 53億2528万 | +1.09% | 8.96 | 0.91 |
| 09/10 | 560 | 560 | 557 | 557 | -0.18% | 4,800 | 53億2528万 | +1.09% | 8.96 | 0.91 |
| 09/09 | 557 | 559 | 555 | 558 | +0.72% | 3,600 | 53億3484万 | +1.27% | 8.97 | 0.91 |
| 09/06 | 555 | 556 | 554 | 554 | -0.36% | 1,500 | 52億9660万 | +0.73% | 8.91 | 0.9 |
| 09/05 | 555 | 556 | 552 | 556 | +0.36% | 2,900 | 53億1572万 | +0.91% | 8.94 | 0.91 |
| 09/04 | 554 | 557 | 554 | 554 | 0% | 2,000 | 52億9660万 | +0.54% | 8.91 | 0.9 |
