株価チャート
2019/09/24~2020/02/21
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 |
02/21 | 1,708 | 1,728 | 1,684 | 1,687 | -2.09% | 1,909,300 | 5257億4390万 | -6.33% | 26.9 | 14.65 |
02/20 | 1,764 | 1,778 | 1,715 | 1,723 | -1.2% | 1,893,600 | 5369億6310万 | -4.91% | 27.47 | 14.96 |
02/19 | 1,809 | 1,809 | 1,739 | 1,744 | -3.22% | 2,007,200 | 5435億763万 | -4.28% | 27.81 | 15.14 |
02/18 | 1,806 | 1,819 | 1,791 | 1,802 | -1.1% | 1,235,100 | 5615億8300万 | -1.64% | 28.73 | 15.64 |
02/17 | 1,807 | 1,824 | 1,787 | 1,822 | +0.22% | 988,300 | 5678億1588万 | -1.09% | 29.05 | 15.82 |
02/14 | 1,800 | 1,832 | 1,799 | 1,818 | -0.11% | 1,376,200 | 5665億6931万 | -1.78% | 28.99 | 15.78 |
02/13 | 1,820 | 1,826 | 1,800 | 1,820 | +1.56% | 1,188,300 | 5671億9259万 | -2.1% | 29.02 | 15.8 |
02/12 | 1,790 | 1,816 | 1,781 | 1,792 | +0.17% | 2,125,500 | 5584億6655万 | -4.07% | 28.57 | 15.56 |
02/10 | 1,797 | 1,807 | 1,783 | 1,789 | -1% | 1,276,700 | 5575億3162万 | -4.74% | 28.52 | 15.53 |
02/07 | 1,793 | 1,831 | 1,768 | 1,807 | -0.77% | 2,388,100 | 5631億4122万 | -4.39% | 28.81 | 15.69 |
02/06 | 1,754 | 1,874 | 1,748 | 1,821 | +5.75% | 5,452,100 | 5675億424万 | -4.21% | 29.03 | 15.81 |
02/05 | 1,687 | 1,743 | 1,658 | 1,722 | +1.59% | 4,986,900 | 5366億5145万 | -9.89% | 27.46 | 14.95 |
02/04 | 1,597 | 1,724 | 1,585 | 1,695 | +7.14% | 7,819,100 | 5282億3706万 | -11.95% | 27.03 | 14.72 |
02/03 | 1,580 | 1,611 | 1,470 | 1,582 | -13.22% | 10,119,800 | 4930億2125万 | -18.54% | 25.22 | 13.73 |
01/31 | 1,835 | 1,842 | 1,807 | 1,823 | -0.05% | 3,096,100 | 5681億2753万 | -7.13% | 29.07 | 15.83 |
01/30 | 1,831 | 1,851 | 1,813 | 1,824 | +0.61% | 3,558,300 | 5684億3917万 | -7.69% | 29.08 | 15.84 |
01/29 | 1,808 | 1,834 | 1,796 | 1,813 | +0.28% | 1,717,700 | 5650億1108万 | -8.76% | 28.91 | 15.74 |
01/28 | 1,790 | 1,809 | 1,778 | 1,808 | +0.56% | 2,191,900 | 5634億5286万 | -9.55% | 28.83 | 15.7 |
01/27 | 1,815 | 1,819 | 1,795 | 1,798 | -1.75% | 1,767,400 | 5603億3642万 | -10.64% | 28.67 | 15.61 |
01/24 | 1,821 | 1,838 | 1,813 | 1,830 | -0.05% | 2,222,600 | 5703億904万 | -9.54% | 29.18 | 15.89 |
01/23 | 1,859 | 1,859 | 1,821 | 1,831 | -3.02% | 3,439,500 | 5706億2068万 | -9.98% | 29.19 | 15.9 |
01/22 | 1,880 | 1,922 | 1,872 | 1,888 | -0.63% | 3,091,000 | 5883億8441万 | -7.68% | 30.1 | 16.39 |
01/21 | 1,923 | 1,934 | 1,888 | 1,900 | -1.96% | 3,612,300 | 5921億2414万 | -7.5% | 30.29 | 16.5 |
01/20 | 1,934 | 1,949 | 1,916 | 1,938 | -0.46% | 2,570,200 | 6039億6662万 | -6.06% | 30.9 | 16.83 |
01/17 | 1,971 | 1,977 | 1,947 | 1,947 | -0.97% | 1,843,500 | 6067億7142万 | -5.99% | 31.04 | 16.9 |
01/16 | 1,970 | 1,977 | 1,953 | 1,966 | -0.25% | 1,658,400 | 6126億9266万 | -5.48% | 31.35 | 17.07 |
01/15 | 1,988 | 2,002 | 1,971 | 1,971 | -0.71% | 2,319,800 | 6142億5088万 | -5.56% | 31.43 | 17.11 |
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 |