株価チャート
2019/09/02~2020/01/31
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 |
01/31 | 1,818 | 1,821 | 1,798 | 1,812 | +0.61% | 71,900 | 319億3769万 | -0.22% | 31.33 | 0.71 |
01/30 | 1,827 | 1,831 | 1,787 | 1,801 | -1.8% | 85,100 | 317億4381万 | -0.66% | 31.14 | 0.71 |
01/29 | 1,861 | 1,868 | 1,831 | 1,834 | -1.08% | 48,000 | 323億2546万 | +1.33% | 31.71 | 0.72 |
01/28 | 1,855 | 1,874 | 1,830 | 1,854 | -1.07% | 65,900 | 326億7797万 | +2.66% | 32.06 | 0.73 |
01/27 | 1,850 | 1,876 | 1,839 | 1,874 | +0.48% | 80,000 | 330億3048万 | +4.05% | 32.4 | 0.74 |
01/24 | 1,866 | 1,882 | 1,853 | 1,865 | +0.43% | 39,800 | 328億7185万 | +3.9% | 32.25 | 0.73 |
01/23 | 1,876 | 1,883 | 1,857 | 1,857 | -1.01% | 37,200 | 327億3085万 | +3.74% | 32.11 | 0.73 |
01/22 | 1,868 | 1,896 | 1,867 | 1,876 | +0.59% | 48,000 | 330億6573万 | +5.1% | 32.44 | 0.74 |
01/21 | 1,866 | 1,867 | 1,851 | 1,865 | +0.87% | 40,700 | 328億7185万 | +4.72% | 32.25 | 0.73 |
01/20 | 1,860 | 1,871 | 1,841 | 1,849 | -1.28% | 40,500 | 325億8984万 | +3.99% | 31.97 | 0.73 |
01/17 | 1,880 | 1,892 | 1,870 | 1,873 | +0.32% | 35,700 | 330億1286万 | +5.52% | 32.39 | 0.74 |
01/16 | 1,895 | 1,895 | 1,850 | 1,867 | -2.46% | 60,500 | 329億710万 | +5.42% | 32.28 | 0.74 |
01/15 | 1,910 | 1,920 | 1,878 | 1,914 | +0.1% | 53,200 | 337億3551万 | +8.26% | 33.1 | 0.75 |
01/14 | 1,847 | 1,912 | 1,839 | 1,912 | +3.52% | 98,900 | 337億26万 | +8.45% | 33.06 | 0.75 |
01/10 | 1,879 | 1,912 | 1,834 | 1,847 | +1.54% | 200,200 | 325億5459万 | +5.06% | 31.94 | 0.73 |
01/09 | 1,776 | 1,819 | 1,767 | 1,819 | +4.06% | 69,100 | 320億6107万 | +3.53% | 31.45 | 0.72 |
01/08 | 1,761 | 1,761 | 1,732 | 1,748 | -1.13% | 54,600 | 308億965万 | -0.57% | 30.23 | 0.69 |
01/07 | 1,754 | 1,776 | 1,754 | 1,768 | +1.49% | 46,400 | 311億6216万 | +0.4% | 30.57 | 0.7 |
01/06 | 1,730 | 1,752 | 1,722 | 1,742 | -0.06% | 51,800 | 307億389万 | -1.25% | 30.12 | 0.69 |
2019 |
12/30 | 1,763 | 1,763 | 1,743 | 1,743 | -1.13% | 25,300 | 307億2152万 | -1.41% | 30.14 | 0.69 |
12/27 | 1,749 | 1,765 | 1,746 | 1,763 | +0.97% | 25,100 | 310億7403万 | -0.51% | 30.48 | 0.69 |
12/26 | 1,721 | 1,746 | 1,718 | 1,746 | +1.16% | 31,400 | 307億7440万 | -1.69% | 30.19 | 0.69 |
12/25 | 1,728 | 1,739 | 1,722 | 1,726 | -0.69% | 21,100 | 304億2188万 | -3.09% | 29.84 | 0.68 |
12/24 | 1,721 | 1,739 | 1,717 | 1,738 | +1.16% | 33,600 | 306億3339万 | -2.74% | 30.05 | 0.68 |
12/23 | 1,729 | 1,729 | 1,709 | 1,718 | -0.12% | 39,100 | 302億8088万 | -4.13% | 29.71 | 0.68 |
12/20 | 1,746 | 1,748 | 1,720 | 1,720 | -0.92% | 50,400 | 303億1613万 | -4.34% | 29.74 | 0.68 |
12/19 | 1,721 | 1,741 | 1,721 | 1,736 | +0.87% | 23,400 | 305億9814万 | -3.77% | 30.02 | 0.68 |
12/18 | 1,731 | 1,733 | 1,712 | 1,721 | -1.21% | 56,100 | 303億3376万 | -4.86% | 29.76 | 0.68 |
12/17 | 1,733 | 1,742 | 1,725 | 1,742 | +0.58% | 37,800 | 307億389万 | -4.13% | 30.12 | 0.69 |
12/16 | 1,734 | 1,739 | 1,725 | 1,732 | -0.12% | 19,000 | 305億2764万 | -4.99% | 29.95 | 0.68 |
12/13 | 1,740 | 1,757 | 1,726 | 1,734 | +0.12% | 49,300 | 305億6289万 | -5.25% | 29.98 | 0.68 |
12/12 | 1,768 | 1,768 | 1,728 | 1,732 | -2.04% | 41,500 | 305億2764万 | -5.72% | 29.95 | 0.68 |
12/11 | 1,774 | 1,774 | 1,762 | 1,768 | -0.67% | 33,200 | 311億6216万 | -4.12% | 30.57 | 0.7 |
12/10 | 1,794 | 1,797 | 1,774 | 1,780 | -0.78% | 33,100 | 313億7367万 | -3.78% | 30.78 | 0.7 |
12/09 | 1,782 | 1,794 | 1,764 | 1,794 | +1.24% | 35,500 | 316億2043万 | -3.34% | 31.02 | 0.71 |
12/06 | 1,773 | 1,782 | 1,762 | 1,772 | -0.51% | 46,600 | 312億3266万 | -4.68% | 30.64 | 0.7 |
12/05 | 1,790 | 1,790 | 1,762 | 1,781 | -0.78% | 69,500 | 313億9130万 | -4.5% | 30.8 | 0.7 |
12/04 | 1,782 | 1,795 | 1,769 | 1,795 | 0% | 48,700 | 316億3805万 | -3.96% | 31.04 | 0.71 |
12/03 | 1,815 | 1,815 | 1,789 | 1,795 | -1.32% | 40,900 | 316億3805万 | -4.11% | 31.04 | 0.71 |
12/02 | 1,822 | 1,829 | 1,815 | 1,819 | -0.55% | 27,300 | 320億6107万 | -2.99% | 31.45 | 0.72 |
11/29 | 1,825 | 1,830 | 1,811 | 1,829 | +0.22% | 29,900 | 322億3733万 | -2.66% | 31.63 | 0.72 |
11/28 | 1,841 | 1,841 | 1,822 | 1,825 | -1.08% | 25,900 | 321億6682万 | -2.98% | 31.56 | 0.72 |
11/27 | 1,856 | 1,862 | 1,826 | 1,845 | -0.43% | 40,400 | 325億1934万 | -1.97% | 31.9 | 0.73 |
11/26 | 1,850 | 1,855 | 1,838 | 1,853 | +0.93% | 40,300 | 326億6034万 | -1.65% | 32.04 | 0.73 |
11/25 | 1,854 | 1,854 | 1,820 | 1,836 | -1.02% | 53,300 | 323億6071万 | -2.65% | 31.75 | 0.72 |
11/22 | 1,851 | 1,862 | 1,851 | 1,855 | -1.33% | 13,000 | 326億9559万 | -1.8% | 32.08 | 0.73 |
11/21 | 1,874 | 1,881 | 1,843 | 1,880 | +0.53% | 23,400 | 331億3624万 | -0.63% | 32.51 | 0.74 |
11/20 | 1,879 | 1,879 | 1,854 | 1,870 | +0.27% | 17,200 | 329億5998万 | -1.27% | 32.33 | 0.74 |
11/19 | 1,863 | 1,877 | 1,862 | 1,865 | -0.37% | 8,800 | 328億7185万 | -1.53% | 32.25 | 0.73 |
11/18 | 1,867 | 1,888 | 1,860 | 1,872 | -0.37% | 21,300 | 329億9523万 | -1.32% | 32.37 | 0.74 |
11/15 | 1,859 | 1,881 | 1,851 | 1,879 | +1.02% | 30,400 | 331億1861万 | -1.05% | 32.49 | 0.74 |
11/14 | 1,900 | 1,900 | 1,855 | 1,860 | -2.11% | 18,900 | 327億8372万 | -2.05% | 32.16 | 0.73 |
11/13 | 1,911 | 1,911 | 1,890 | 1,900 | +0.05% | 14,500 | 334億8875万 | +0.05% | 32.85 | 0.75 |
11/12 | 1,924 | 1,924 | 1,881 | 1,899 | -0.42% | 24,400 | 334億7112万 | +0.05% | 32.84 | 0.75 |
11/11 | 1,916 | 1,928 | 1,905 | 1,907 | +0.21% | 15,800 | 336億1213万 | +0.32% | 32.97 | 0.75 |
11/08 | 1,938 | 1,941 | 1,893 | 1,903 | -1.4% | 34,900 | 335億4163万 | -0.1% | 32.91 | 0.75 |
11/07 | 1,916 | 1,936 | 1,900 | 1,930 | +1.42% | 25,600 | 340億1752万 | +0.99% | 33.37 | 0.76 |
11/06 | 1,927 | 1,933 | 1,900 | 1,903 | -1.25% | 32,100 | 335億4163万 | -0.47% | 32.91 | 0.75 |
11/05 | 1,885 | 1,927 | 1,885 | 1,927 | +2.28% | 44,400 | 339億6464万 | +0.68% | 33.32 | 0.76 |
11/01 | 1,887 | 1,890 | 1,869 | 1,884 | -1.15% | 23,500 | 332億674万 | -1.57% | 32.58 | 0.74 |
10/31 | 1,884 | 1,915 | 1,878 | 1,906 | +1.49% | 44,300 | 335億9450万 | -0.42% | 32.96 | 0.75 |
10/30 | 1,877 | 1,886 | 1,854 | 1,878 | +0.48% | 55,600 | 331億98万 | -1.78% | 32.47 | 0.74 |
10/29 | 1,875 | 1,880 | 1,855 | 1,869 | -0.69% | 43,300 | 329億4235万 | -2.2% | 32.32 | 0.74 |
10/28 | 1,903 | 1,903 | 1,868 | 1,882 | -1.67% | 26,500 | 331億7149万 | -1.52% | 32.54 | 0.74 |
10/25 | 1,886 | 1,924 | 1,859 | 1,914 | +2.08% | 34,700 | 337億3551万 | +0.31% | 33.1 | 0.75 |
10/24 | 1,871 | 1,906 | 1,871 | 1,875 | +0.48% | 34,300 | 330億4811万 | -1.63% | 32.42 | 0.74 |
10/23 | 1,870 | 1,872 | 1,841 | 1,866 | -0.85% | 58,700 | 328億8948万 | -2% | 32.27 | 0.73 |
10/21 | 1,893 | 1,902 | 1,871 | 1,882 | -1.05% | 31,600 | 331億7149万 | -1.05% | 32.54 | 0.74 |
10/18 | 1,922 | 1,955 | 1,901 | 1,902 | -1.04% | 28,600 | 335億2400万 | +0.11% | 32.89 | 0.75 |
10/17 | 1,920 | 1,944 | 1,907 | 1,922 | -0.47% | 54,100 | 338億7651万 | +1.48% | 33.23 | 0.76 |
10/16 | 1,920 | 1,938 | 1,917 | 1,931 | +0.73% | 25,500 | 340億3514万 | +2.33% | 33.39 | 0.76 |
10/15 | 1,896 | 1,932 | 1,896 | 1,917 | +1.59% | 33,200 | 337億8839万 | +2.08% | 33.15 | 0.76 |
10/11 | 1,923 | 1,923 | 1,843 | 1,887 | -1.87% | 65,100 | 332億5962万 | +0.91% | 32.63 | 0.74 |
10/10 | 1,947 | 1,967 | 1,921 | 1,923 | -0.41% | 52,600 | 338億9414万 | +3.22% | 33.25 | 0.76 |
10/09 | 1,881 | 1,937 | 1,866 | 1,931 | +2.77% | 82,600 | 340億3514万 | +4.1% | 33.39 | 0.76 |
10/08 | 1,861 | 1,898 | 1,827 | 1,879 | +0.91% | 95,300 | 331億1861万 | +1.79% | 32.49 | 0.74 |
10/07 | 1,880 | 1,905 | 1,831 | 1,862 | -0.8% | 136,600 | 328億1897万 | +1.14% | 32.2 | 0.73 |
10/04 | 1,966 | 1,983 | 1,861 | 1,877 | -4.53% | 142,700 | 330億8336万 | +2.34% | 32.46 | 0.74 |
10/03 | 1,971 | 1,979 | 1,920 | 1,966 | -2.67% | 66,700 | 346億5204万 | +7.67% | 33.99 | 0.77 |
10/02 | 2,024 | 2,063 | 2,009 | 2,020 | -0.74% | 70,000 | 356億383万 | +11.48% | 34.93 | 0.8 |
10/01 | 1,980 | 2,039 | 1,980 | 2,035 | +3.3% | 100,300 | 358億6821万 | +13.31% | 35.19 | 0.8 |
09/30 | 1,911 | 1,978 | 1,883 | 1,970 | +1.29% | 97,200 | 347億2255万 | +10.74% | 34.06 | 0.78 |
09/27 | 1,930 | 1,947 | 1,906 | 1,945 | +0.78% | 71,700 | 342億8190万 | +10.2% | 33.63 | 0.77 |
09/26 | 1,876 | 1,944 | 1,876 | 1,930 | +2.82% | 64,400 | 340億1752万 | +10.29% | 33.37 | 0.76 |
09/25 | 1,880 | 1,885 | 1,853 | 1,877 | +0.43% | 31,400 | 330億8336万 | +8.06% | 32.46 | 0.74 |
09/24 | 1,858 | 1,893 | 1,858 | 1,869 | +1.08% | 44,600 | 329億4235万 | +8.22% | 32.32 | 0.74 |
09/20 | 1,856 | 1,856 | 1,830 | 1,849 | -0.38% | 25,400 | 325億8984万 | +7.75% | 31.97 | 0.73 |
09/19 | 1,829 | 1,858 | 1,826 | 1,856 | +1.59% | 31,400 | 327億1322万 | +8.73% | 32.09 | 0.73 |
09/18 | 1,857 | 1,857 | 1,807 | 1,827 | -1.08% | 30,700 | 322億208万 | +7.6% | 31.59 | 0.72 |
09/17 | 1,836 | 1,859 | 1,826 | 1,847 | +0.6% | 35,000 | 325億5459万 | +9.29% | 31.94 | 0.73 |
09/13 | 1,816 | 1,842 | 1,805 | 1,836 | +1.16% | 54,700 | 323億6071万 | +9.22% | 31.75 | 0.72 |
09/12 | 1,811 | 1,820 | 1,787 | 1,815 | -0.17% | 35,100 | 319億9057万 | +8.49% | 31.38 | 0.71 |
09/11 | 1,768 | 1,818 | 1,762 | 1,818 | +3.47% | 51,000 | 320億4344万 | +9.12% | 31.44 | 0.72 |
09/10 | 1,760 | 1,760 | 1,744 | 1,757 | -0.06% | 20,200 | 309億6828万 | +5.97% | 30.38 | 0.69 |
09/09 | 1,710 | 1,758 | 1,701 | 1,758 | +3.41% | 27,400 | 309億8591万 | +6.35% | 30.4 | 0.69 |
09/06 | 1,710 | 1,716 | 1,697 | 1,700 | -0.58% | 21,400 | 299億6362万 | +3.09% | 29.4 | 0.67 |
09/05 | 1,719 | 1,720 | 1,701 | 1,710 | -0.52% | 42,100 | 301億3987万 | +3.7% | 29.57 | 0.67 |
09/04 | 1,705 | 1,731 | 1,705 | 1,719 | 0% | 19,100 | 302億9850万 | +4.24% | 29.72 | 0.68 |
09/03 | 1,720 | 1,730 | 1,702 | 1,719 | +0.06% | 47,700 | 302億9850万 | +4.18% | 29.72 | 0.68 |
09/02 | 1,753 | 1,765 | 1,718 | 1,718 | -2% | 62,300 | 302億8088万 | +4.12% | 29.71 | 0.68 |