株価チャート
2019/08/14~2020/01/14
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 |
01/14 | 2,033 | 2,034 | 1,972 | 1,985 | -3.17% | 5,009,900 | 6186億1390万 | -5.21% | 31.65 | 17.23 |
01/10 | 2,035 | 2,057 | 2,034 | 2,050 | 0% | 1,228,600 | 6388億7078万 | -2.43% | 32.69 | 17.8 |
01/09 | 2,047 | 2,056 | 2,026 | 2,050 | +1.49% | 926,500 | 6388億7078万 | -2.71% | 32.69 | 17.8 |
01/08 | 2,030 | 2,038 | 1,995 | 2,020 | -1.42% | 2,388,600 | 6295億2145万 | -4.36% | 32.21 | 17.54 |
01/07 | 2,045 | 2,061 | 2,042 | 2,049 | +0.69% | 1,761,900 | 6385億5913万 | -3.39% | 32.67 | 17.79 |
01/06 | 2,057 | 2,065 | 2,031 | 2,035 | -2.49% | 2,135,900 | 6341億9611万 | -4.42% | 32.45 | 17.67 |
2019 |
12/30 | 2,099 | 2,101 | 2,072 | 2,087 | -0.29% | 1,057,600 | 6504億162万 | -2.48% | 33.28 | 18.12 |
12/27 | 2,092 | 2,099 | 2,079 | 2,093 | +0.96% | 737,100 | 6522億7148万 | -2.61% | 33.37 | 18.17 |
12/26 | 2,056 | 2,078 | 2,055 | 2,073 | +0.24% | 803,200 | 6460億3860万 | -3.94% | 33.05 | 18 |
12/25 | 2,119 | 2,123 | 2,068 | 2,068 | -2.18% | 1,061,200 | 6444億8038万 | -4.57% | 32.97 | 17.95 |
12/24 | 2,125 | 2,133 | 2,104 | 2,114 | -0.52% | 907,300 | 6588億1601万 | -2.89% | 33.71 | 18.35 |
12/23 | 2,120 | 2,143 | 2,120 | 2,125 | -0.65% | 1,548,200 | 6622億4410万 | -2.75% | 33.88 | 18.45 |
12/20 | 2,129 | 2,162 | 2,122 | 2,139 | +1.81% | 3,040,000 | 6666億712万 | -2.42% | 34.1 | 18.57 |
12/19 | 2,102 | 2,132 | 2,098 | 2,101 | +0.05% | 2,190,700 | 6547億6464万 | -4.59% | 33.5 | 18.24 |
12/18 | 2,121 | 2,130 | 2,090 | 2,100 | -1.91% | 2,546,900 | 6544億5299万 | -5.36% | 33.48 | 18.23 |
12/17 | 2,085 | 2,144 | 2,075 | 2,141 | +2.69% | 2,352,700 | 6672億3041万 | -4.33% | 34.14 | 18.59 |
12/16 | 2,104 | 2,119 | 2,081 | 2,085 | -0.76% | 1,678,100 | 6497億7833万 | -7.54% | 33.24 | 18.1 |
12/13 | 2,104 | 2,115 | 2,065 | 2,101 | +0.14% | 1,989,000 | 6547億6464万 | -7.61% | 33.5 | 18.24 |
12/12 | 2,120 | 2,120 | 2,057 | 2,098 | -0.94% | 2,311,300 | 6538億2970万 | -8.46% | 33.45 | 18.21 |
12/11 | 2,099 | 2,167 | 2,095 | 2,118 | 0% | 2,596,100 | 6600億6259万 | -8.31% | 33.77 | 18.39 |
12/10 | 2,179 | 2,180 | 2,109 | 2,118 | -1.26% | 1,864,000 | 6600億6259万 | -9.02% | 33.77 | 18.39 |
12/09 | 2,164 | 2,165 | 2,137 | 2,145 | -0.65% | 1,519,900 | 6684億7699万 | -8.53% | 34.2 | 18.62 |
12/06 | 2,145 | 2,159 | 2,130 | 2,159 | +0.42% | 1,441,900 | 6728億4001万 | -8.48% | 34.42 | 18.74 |
12/05 | 2,169 | 2,190 | 2,131 | 2,150 | +0.19% | 2,704,200 | 6700億3521万 | -9.44% | 34.28 | 18.67 |
12/04 | 2,148 | 2,159 | 2,135 | 2,146 | -0.23% | 1,554,800 | 6687億8863万 | -10.21% | 34.22 | 18.63 |
12/03 | 2,180 | 2,193 | 2,147 | 2,151 | -2.49% | 2,705,200 | 6703億4685万 | -10.56% | 34.3 | 18.67 |
12/02 | 2,195 | 2,223 | 2,185 | 2,206 | +1.24% | 1,895,200 | 6874億8729万 | -8.84% | 35.17 | 19.15 |
11/29 | 2,252 | 2,257 | 2,179 | 2,179 | -2.64% | 3,139,800 | 6790億7289万 | -10.44% | 34.74 | 18.92 |
11/28 | 2,253 | 2,257 | 2,219 | 2,238 | -0.71% | 7,647,400 | 6974億5990万 | -8.54% | 35.68 | 19.43 |
11/27 | 2,315 | 2,328 | 2,252 | 2,254 | -2.47% | 3,375,500 | 7024億4621万 | -8.34% | 35.94 | 19.57 |
11/26 | 2,350 | 2,385 | 2,311 | 2,311 | -0.39% | 4,618,700 | 7202億994万 | -6.4% | 36.85 | 20.06 |
11/25 | 2,323 | 2,341 | 2,287 | 2,320 | +0.39% | 2,118,500 | 7230億1474万 | -6.38% | 36.99 | 20.14 |
11/22 | 2,289 | 2,340 | 2,277 | 2,311 | +0.48% | 2,069,900 | 7202億994万 | -7.04% | 36.85 | 20.06 |
11/21 | 2,284 | 2,318 | 2,271 | 2,300 | -0.78% | 2,402,500 | 7167億8185万 | -7.78% | 36.67 | 19.97 |
11/20 | 2,300 | 2,320 | 2,281 | 2,318 | +0.7% | 2,333,600 | 7223億9145万 | -7.35% | 36.96 | 20.12 |
11/19 | 2,309 | 2,319 | 2,280 | 2,302 | -0.43% | 4,172,400 | 7174億514万 | -8.29% | 36.7 | 19.99 |
11/18 | 2,284 | 2,339 | 2,269 | 2,312 | -3.02% | 10,720,000 | 7205億2158万 | -8.18% | 36.86 | 20.07 |
11/15 | 2,467 | 2,500 | 2,380 | 2,384 | -5.28% | 7,773,100 | 7429億5997万 | -5.62% | 38.01 | 20.7 |
11/14 | 2,620 | 2,678 | 2,348 | 2,517 | -2.63% | 13,143,100 | 7844億866万 | -0.51% | 40.13 | 21.85 |
11/13 | 2,580 | 2,593 | 2,579 | 2,585 | +0.43% | 3,268,100 | 8056億47万 | +2.17% | 41.22 | 22.44 |
11/12 | 2,524 | 2,587 | 2,519 | 2,574 | +0.98% | 2,884,000 | 8021億7238万 | +1.86% | 41.04 | 22.35 |
11/11 | 2,552 | 2,556 | 2,538 | 2,549 | -0.08% | 3,591,700 | 7943億8128万 | +0.99% | 40.64 | 22.13 |
11/08 | 2,568 | 2,572 | 2,545 | 2,551 | -0.35% | 4,436,600 | 7950億457万 | +1.23% | 40.67 | 22.15 |
11/07 | 2,556 | 2,574 | 2,551 | 2,560 | -0.08% | 4,187,400 | 7978億936万 | +1.67% | 40.82 | 22.23 |
11/06 | 2,539 | 2,570 | 2,537 | 2,562 | +1.22% | 3,325,100 | 7984億3265万 | +1.87% | 40.85 | 22.24 |
11/05 | 2,515 | 2,539 | 2,515 | 2,531 | +0.56% | 2,851,500 | 7887億7168万 | +0.72% | 40.35 | 21.97 |
11/01 | 2,524 | 2,530 | 2,512 | 2,517 | -0.55% | 5,035,800 | 7844億866万 | +0.24% | 40.13 | 21.85 |
10/31 | 2,540 | 2,546 | 2,531 | 2,531 | 0% | 2,718,400 | 7887億7168万 | +0.84% | 40.35 | 21.97 |
10/30 | 2,536 | 2,555 | 2,531 | 2,531 | -0.12% | 3,279,000 | 7887億7168万 | +0.96% | 40.35 | 21.97 |
10/29 | 2,534 | 2,542 | 2,529 | 2,534 | +0.2% | 2,587,600 | 7897億661万 | +1.12% | 40.4 | 22 |
10/28 | 2,527 | 2,531 | 2,525 | 2,529 | +0.04% | 1,324,000 | 7881億4839万 | +1% | 40.32 | 21.96 |
10/25 | 2,530 | 2,531 | 2,522 | 2,528 | +0.24% | 1,842,300 | 7878億3675万 | +1% | 40.31 | 21.95 |
10/24 | 2,528 | 2,529 | 2,521 | 2,522 | -0.32% | 1,792,600 | 7859億6688万 | +0.84% | 40.21 | 21.9 |
10/23 | 2,524 | 2,530 | 2,516 | 2,530 | +0.32% | 2,906,000 | 7884億6004万 | +1.28% | 40.34 | 21.97 |
10/21 | 2,524 | 2,535 | 2,518 | 2,522 | -0.12% | 3,251,900 | 7859億6688万 | +1.08% | 40.21 | 21.9 |
10/18 | 2,516 | 2,525 | 2,513 | 2,525 | +0.36% | 3,262,900 | 7869億181万 | +1.77% | 40.26 | 21.92 |
10/17 | 2,510 | 2,517 | 2,506 | 2,516 | +0.24% | 2,872,900 | 7840億9702万 | +2.11% | 40.12 | 21.84 |
10/16 | 2,515 | 2,516 | 2,509 | 2,510 | -0.28% | 3,857,100 | 7822億2715万 | +2.53% | 40.02 | 21.79 |
10/15 | 2,510 | 2,522 | 2,503 | 2,517 | +0.52% | 3,989,500 | 7844億866万 | +3.54% | 40.13 | 21.85 |
10/11 | 2,506 | 2,512 | 2,503 | 2,504 | -0.24% | 2,525,700 | 7803億5728万 | +3.81% | 39.92 | 21.74 |
10/10 | 2,502 | 2,512 | 2,495 | 2,510 | +0.4% | 2,661,600 | 7822億2715万 | +4.8% | 40.02 | 21.79 |
10/09 | 2,501 | 2,509 | 2,497 | 2,500 | -0.24% | 2,062,000 | 7791億1071万 | +5.22% | 39.86 | 21.7 |
10/08 | 2,505 | 2,512 | 2,498 | 2,506 | +0.2% | 3,367,000 | 7809億8057万 | +6.14% | 39.96 | 21.76 |
10/07 | 2,501 | 2,510 | 2,498 | 2,501 | -0.44% | 2,710,100 | 7794億2235万 | +6.61% | 39.88 | 21.71 |
10/04 | 2,490 | 2,519 | 2,489 | 2,512 | +0.76% | 4,892,100 | 7828億5044万 | +7.86% | 40.05 | 21.81 |
10/03 | 2,467 | 2,493 | 2,465 | 2,493 | +0.93% | 4,931,900 | 7769億2920万 | +7.78% | 39.75 | 21.64 |
10/02 | 2,481 | 2,483 | 2,470 | 2,470 | -0.68% | 4,387,900 | 7697億6138万 | +7.39% | 39.38 | 21.44 |
10/01 | 2,495 | 2,500 | 2,485 | 2,487 | -0.2% | 2,582,600 | 7750億5933万 | +8.7% | 39.65 | 21.59 |
09/30 | 2,486 | 2,500 | 2,485 | 2,492 | -0.12% | 3,453,600 | 7766億1755万 | +9.39% | 39.73 | 21.64 |
09/27 | 2,493 | 2,496 | 2,471 | 2,495 | -0.36% | 3,332,500 | 7775億5249万 | +10.01% | 39.78 | 21.66 |
09/26 | 2,493 | 2,504 | 2,482 | 2,504 | +0.76% | 5,534,700 | 7803億5728万 | +10.99% | 39.92 | 21.74 |
09/25 | 2,453 | 2,487 | 2,453 | 2,485 | +0.89% | 4,476,400 | 7744億3604万 | +10.74% | 39.62 | 21.57 |
09/24 | 2,475 | 2,481 | 2,453 | 2,463 | -0.81% | 5,186,900 | 7675億7987万 | +10.6% | 39.27 | 21.38 |
09/20 | 2,493 | 2,500 | 2,475 | 2,483 | -0.68% | 4,464,900 | 7738億1275万 | +12.4% | 39.59 | 21.56 |
09/19 | 2,489 | 2,503 | 2,478 | 2,500 | 0% | 5,827,400 | 7791億1071万 | +14.21% | 39.86 | 21.7 |
09/18 | 2,475 | 2,500 | 2,470 | 2,500 | +1.17% | 5,560,100 | 7791億1071万 | +15.21% | 39.86 | 21.7 |
09/17 | 2,437 | 2,487 | 2,437 | 2,471 | +1.02% | 10,048,700 | 7700億7302万 | +14.77% | 39.4 | 21.45 |
09/13 | 2,460 | 2,478 | 2,416 | 2,446 | -0.45% | 22,481,500 | 7622億8192万 | +14.46% | 39 | 21.24 |
09/12 | 2,566 | 2,575 | 2,437 | 2,457 | +13.43% | 41,435,700 | 7657億1000万 | +15.9% | 39.17 | 21.33 |
09/11 | 2,115 | 2,179 | 2,104 | 2,166 | +2.56% | 6,765,200 | 6750億2152万 | +3.09% | 34.53 | 18.8 |
09/10 | 2,124 | 2,124 | 2,090 | 2,112 | -0.56% | 5,027,500 | 6581億9272万 | +0.76% | 33.67 | 18.34 |
09/09 | 2,080 | 2,140 | 2,080 | 2,124 | +1.87% | 5,580,400 | 6619億3246万 | +1.43% | 33.87 | 18.44 |
09/06 | 2,065 | 2,128 | 2,055 | 2,085 | +2.16% | 8,934,400 | 6497億7833万 | -0.33% | 33.24 | 18.1 |
09/05 | 2,022 | 2,069 | 1,999 | 2,041 | -0.97% | 11,332,700 | 6360億6598万 | -2.44% | 32.54 | 17.72 |
09/04 | 2,038 | 2,072 | 2,033 | 2,061 | +0.19% | 5,548,200 | 6422億9887万 | -1.53% | 32.86 | 17.89 |
09/03 | 2,100 | 2,110 | 2,052 | 2,057 | -2.93% | 7,543,900 | 6410億5229万 | -1.34% | 32.8 | 17.86 |
09/02 | 2,138 | 2,152 | 2,092 | 2,119 | -0.14% | 6,281,800 | 6603億7423万 | +2.07% | 33.79 | 18.4 |
08/30 | 2,089 | 2,125 | 2,060 | 2,122 | +2.17% | 6,949,400 | 6613億917万 | +2.71% | 33.83 | 18.42 |
08/29 | 2,129 | 2,147 | 2,072 | 2,077 | -1.56% | 6,666,200 | 6472億8517万 | +1.02% | 33.12 | 18.03 |
08/28 | 2,160 | 2,169 | 2,089 | 2,110 | -2.9% | 8,887,300 | 6575億6944万 | +3.13% | 33.64 | 18.32 |
08/27 | 2,180 | 2,222 | 2,165 | 2,173 | -0.32% | 6,537,300 | 6772億303万 | +6.62% | 34.65 | 18.87 |
08/26 | 2,181 | 2,213 | 2,168 | 2,180 | -2.07% | 6,030,500 | 6793億8454万 | +7.65% | 34.76 | 18.93 |
08/23 | 2,231 | 2,250 | 2,190 | 2,226 | -1.2% | 8,753,600 | 6937億2017万 | +10.58% | 35.49 | 19.33 |
08/22 | 2,179 | 2,293 | 2,175 | 2,253 | +3.3% | 17,109,900 | 7021億3457万 | +12.82% | 35.92 | 19.56 |
08/21 | 2,180 | 2,200 | 2,141 | 2,181 | -0.91% | 11,322,900 | 6796億9618万 | +10.1% | 34.77 | 18.94 |
08/20 | 2,091 | 2,204 | 2,068 | 2,201 | +6.64% | 15,525,200 | 6859億2907万 | +11.9% | 35.09 | 19.11 |
08/19 | 2,030 | 2,076 | 2,009 | 2,064 | +2.99% | 9,221,800 | 6432億3380万 | +5.58% | 32.91 | 17.92 |
08/16 | 1,990 | 2,014 | 1,962 | 2,004 | +1.01% | 7,188,400 | 6245億3514万 | +2.77% | 31.95 | 17.4 |
08/15 | 2,016 | 2,027 | 1,960 | 1,984 | -3.08% | 10,776,200 | 6183億226万 | +1.8% | 31.63 | 17.22 |
08/14 | 2,080 | 2,090 | 2,033 | 2,047 | -0.44% | 7,194,400 | 6379億3585万 | +5.03% | 32.64 | 17.77 |