株価チャート
2019/08/21～2020/01/21
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 |
| 01/21 | 6,770 | 6,780 | 6,670 | 6,680 | -1.91% | 60,400 | 1701億5619万 | +2.9% | 19.62 | 1.16 |
| 01/20 | 6,780 | 6,880 | 6,770 | 6,810 | +1.64% | 87,400 | 1734億6762万 | +5.14% | 20.01 | 1.18 |
| 01/17 | 6,620 | 6,720 | 6,620 | 6,700 | +1.21% | 83,800 | 1706億6564万 | +3.73% | 19.68 | 1.17 |
| 01/16 | 6,620 | 6,620 | 6,550 | 6,620 | +1.22% | 107,100 | 1686億2785万 | +2.7% | 19.45 | 1.15 |
| 01/15 | 6,610 | 6,610 | 6,500 | 6,540 | -1.06% | 144,500 | 1665億9005万 | +1.58% | 19.21 | 1.14 |
| 01/14 | 6,680 | 6,690 | 6,580 | 6,610 | -1.05% | 98,900 | 1683億7312万 | +2.77% | 19.42 | 1.15 |
| 01/10 | 6,660 | 6,760 | 6,650 | 6,680 | +0.6% | 108,000 | 1701億5619万 | +3.95% | 19.62 | 1.16 |
| 01/09 | 6,610 | 6,690 | 6,590 | 6,640 | +1.07% | 121,600 | 1691億3730万 | +3.49% | 19.51 | 1.16 |
| 01/08 | 6,550 | 6,600 | 6,470 | 6,570 | -1.05% | 117,700 | 1673億5422万 | +2.54% | 19.3 | 1.14 |
| 01/07 | 6,520 | 6,660 | 6,520 | 6,640 | +3.43% | 120,800 | 1691億3730万 | +3.72% | 19.51 | 1.16 |
| 01/06 | 6,300 | 6,460 | 6,290 | 6,420 | +1.26% | 130,500 | 1635億3335万 | +0.38% | 18.86 | 1.12 |
| 2019 |
| 12/30 | 6,370 | 6,410 | 6,340 | 6,340 | -0.78% | 69,000 | 1614億9555万 | -0.89% | 18.63 | 1.1 |
| 12/27 | 6,400 | 6,430 | 6,370 | 6,390 | +0.16% | 40,100 | 1627億6917万 | -0.2% | 18.77 | 1.11 |
| 12/26 | 6,330 | 6,410 | 6,330 | 6,380 | -0.31% | 32,300 | 1625億1445万 | -0.47% | 18.74 | 1.11 |
| 12/25 | 6,480 | 6,480 | 6,360 | 6,400 | -2.14% | 57,600 | 1630億2390万 | -0.23% | 18.8 | 1.11 |
| 12/24 | 6,490 | 6,550 | 6,470 | 6,540 | +0.77% | 49,100 | 1665億9005万 | +1.84% | 19.21 | 1.14 |
| 12/23 | 6,580 | 6,580 | 6,430 | 6,490 | -1.07% | 65,200 | 1653億1642万 | +1.03% | 19.07 | 1.13 |
| 12/20 | 6,530 | 6,630 | 6,520 | 6,560 | +1.08% | 143,200 | 1670億9950万 | +2.13% | 19.27 | 1.14 |
| 12/19 | 6,510 | 6,580 | 6,460 | 6,490 | -0.31% | 78,200 | 1653億1642万 | +1.07% | 19.07 | 1.13 |
| 12/18 | 6,320 | 6,520 | 6,320 | 6,510 | +2.52% | 84,400 | 1658億2587万 | +1.42% | 19.12 | 1.13 |
| 12/17 | 6,240 | 6,350 | 6,200 | 6,350 | +1.44% | 47,000 | 1617億5027万 | -1.07% | 18.65 | 1.1 |
| 12/16 | 6,170 | 6,280 | 6,170 | 6,260 | +0.97% | 29,900 | 1594億5775万 | -2.52% | 18.39 | 1.09 |
| 12/13 | 6,240 | 6,260 | 6,170 | 6,200 | +0.16% | 95,900 | 1579億2940万 | -3.5% | 18.21 | 1.08 |
| 12/12 | 6,260 | 6,260 | 6,190 | 6,190 | -1.43% | 53,900 | 1576億7468万 | -3.75% | 18.18 | 1.08 |
| 12/11 | 6,300 | 6,330 | 6,270 | 6,280 | -0.48% | 66,700 | 1599億6720万 | -2.48% | 18.45 | 1.09 |
| 12/10 | 6,380 | 6,380 | 6,310 | 6,310 | -0.94% | 37,800 | 1607億3138万 | -2.13% | 18.54 | 1.1 |
| 12/09 | 6,390 | 6,410 | 6,310 | 6,370 | 0% | 43,900 | 1622億5972万 | -1.1% | 18.71 | 1.11 |
| 12/06 | 6,430 | 6,430 | 6,350 | 6,370 | -0.62% | 25,800 | 1622億5972万 | -0.89% | 18.71 | 1.11 |
| 12/05 | 6,370 | 6,450 | 6,300 | 6,410 | +0.16% | 79,200 | 1632億7862万 | -0.03% | 18.83 | 1.12 |
| 12/04 | 6,480 | 6,480 | 6,370 | 6,400 | -0.78% | 45,200 | 1630億2390万 | +0.09% | 18.8 | 1.11 |
| 12/03 | 6,450 | 6,490 | 6,350 | 6,450 | +0.16% | 47,700 | 1642億9752万 | +1.16% | 18.95 | 1.12 |
| 12/02 | 6,390 | 6,450 | 6,350 | 6,440 | +0.47% | 34,400 | 1640億4280万 | +1.29% | 18.92 | 1.12 |
| 11/29 | 6,440 | 6,440 | 6,380 | 6,410 | -0.47% | 37,800 | 1632億7862万 | +1.12% | 18.83 | 1.12 |
| 11/28 | 6,520 | 6,520 | 6,410 | 6,440 | -0.92% | 31,100 | 1640億4280万 | +1.93% | 18.92 | 1.12 |
| 11/27 | 6,470 | 6,570 | 6,470 | 6,500 | +0.78% | 55,900 | 1655億7115万 | +3.21% | 19.1 | 1.13 |
| 11/26 | 6,510 | 6,510 | 6,420 | 6,450 | -0.62% | 65,400 | 1642億9752万 | +2.77% | 18.95 | 1.12 |
| 11/25 | 6,640 | 6,640 | 6,470 | 6,490 | -0.92% | 31,300 | 1653億1642万 | +3.77% | 19.07 | 1.13 |
| 11/22 | 6,560 | 6,610 | 6,530 | 6,550 | +0.46% | 23,700 | 1668億4477万 | +5.05% | 19.24 | 1.14 |
| 11/21 | 6,470 | 6,540 | 6,430 | 6,520 | -0.76% | 43,900 | 1660億8060万 | +4.89% | 19.15 | 1.13 |
| 11/20 | 6,560 | 6,580 | 6,500 | 6,570 | -0.15% | 47,700 | 1673億5422万 | +6% | 19.3 | 1.14 |
| 11/19 | 6,460 | 6,610 | 6,460 | 6,580 | +1.54% | 71,700 | 1676億895万 | +6.54% | 19.33 | 1.14 |
| 11/18 | 6,490 | 6,500 | 6,440 | 6,480 | -0.31% | 79,700 | 1650億6170万 | +5.38% | 19.04 | 1.13 |
| 11/15 | 6,450 | 6,540 | 6,380 | 6,500 | +0.78% | 61,100 | 1655億7115万 | +6.12% | 19.1 | 1.13 |
| 11/14 | 6,520 | 6,550 | 6,420 | 6,450 | -0.92% | 43,500 | 1642億9752万 | +5.74% | 18.95 | 1.12 |
| 11/13 | 6,500 | 6,540 | 6,440 | 6,510 | +1.24% | 59,700 | 1658億2587万 | +7.14% | 19.12 | 1.13 |
| 11/12 | 6,420 | 6,440 | 6,360 | 6,430 | +1.58% | 34,200 | 1637億8807万 | +6.32% | 18.89 | 1.12 |
| 11/11 | 6,390 | 6,420 | 6,320 | 6,330 | -0.31% | 36,000 | 1612億4083万 | +5.1% | 18.6 | 1.1 |
| 11/08 | 6,480 | 6,480 | 6,310 | 6,350 | -0.94% | 73,000 | 1617億5027万 | +5.75% | 18.65 | 1.1 |
| 11/07 | 6,450 | 6,450 | 6,370 | 6,410 | -0.62% | 55,000 | 1632億7862万 | +7.1% | 18.83 | 1.12 |
| 11/06 | 6,260 | 6,490 | 6,260 | 6,450 | +4.71% | 216,300 | 1642億9752万 | +8.2% | 18.95 | 1.12 |
| 11/05 | 6,090 | 6,180 | 6,010 | 6,160 | +2.33% | 133,900 | 1569億1050万 | +3.74% | 18.1 | 1.07 |
| 11/01 | 6,050 | 6,220 | 6,020 | 6,020 | +0.5% | 121,900 | 1533億4435万 | +1.47% | 17.69 | 1.05 |
| 10/31 | 5,980 | 6,010 | 5,940 | 5,990 | +0.34% | 72,700 | 1525億8018万 | +0.94% | 17.6 | 1.04 |
| 10/30 | 6,010 | 6,060 | 5,970 | 5,970 | +0.51% | 137,400 | 1520億7073万 | +0.52% | 17.54 | 1.04 |
| 10/29 | 6,070 | 6,070 | 5,940 | 5,940 | -1.33% | 71,300 | 1513億656万 | -0.03% | 17.45 | 1.03 |
| 10/28 | 5,930 | 6,070 | 5,920 | 6,020 | +1.01% | 78,500 | 1533億4435万 | +1.3% | 17.69 | 1.05 |
| 10/25 | 5,910 | 5,980 | 5,880 | 5,960 | +1.36% | 64,800 | 1518億1601万 | +0.3% | 17.51 | 1.04 |
| 10/24 | 6,000 | 6,000 | 5,860 | 5,880 | -0.84% | 63,600 | 1497億7821万 | -1.14% | 17.27 | 1.02 |
| 10/23 | 5,990 | 5,990 | 5,870 | 5,930 | -0.34% | 49,500 | 1510億5183万 | -0.39% | 17.42 | 1.03 |
| 10/21 | 5,950 | 6,000 | 5,910 | 5,950 | +0.51% | 49,500 | 1515億6128万 | -0.1% | 17.48 | 1.04 |
| 10/18 | 6,040 | 6,040 | 5,920 | 5,920 | -1.5% | 71,500 | 1507億9711万 | -0.6% | 17.39 | 1.03 |
| 10/17 | 6,100 | 6,130 | 6,000 | 6,010 | -1.15% | 76,700 | 1530億8963万 | +0.91% | 17.66 | 1.05 |
| 10/16 | 6,140 | 6,160 | 6,050 | 6,080 | +0.16% | 80,100 | 1548億7270万 | +2.1% | 17.86 | 1.06 |
| 10/15 | 6,080 | 6,080 | 6,040 | 6,070 | +1.17% | 47,400 | 1546億1798万 | +2.09% | 17.83 | 1.06 |
| 10/11 | 5,950 | 6,010 | 5,870 | 6,000 | +1.52% | 72,500 | 1528億3491万 | +1.01% | 17.63 | 1.04 |
| 10/10 | 5,900 | 5,920 | 5,800 | 5,910 | +0.34% | 42,100 | 1505億4238万 | -0.4% | 17.36 | 1.03 |
| 10/09 | 5,850 | 5,890 | 5,800 | 5,890 | +0.17% | 73,800 | 1500億3293万 | -0.71% | 17.3 | 1.02 |
| 10/08 | 5,900 | 5,950 | 5,850 | 5,880 | +0.68% | 56,500 | 1497億7821万 | -0.81% | 17.27 | 1.02 |
| 10/07 | 5,850 | 5,900 | 5,810 | 5,840 | +0.34% | 38,300 | 1487億5931万 | -1.45% | 17.16 | 1.02 |
| 10/04 | 5,800 | 5,830 | 5,720 | 5,820 | +0.34% | 51,300 | 1482億4986万 | -1.74% | 17.1 | 1.01 |
| 10/03 | 5,780 | 5,830 | 5,730 | 5,800 | -1.36% | 92,300 | 1477億4041万 | -2.01% | 17.04 | 1.01 |
| 10/02 | 5,850 | 5,900 | 5,780 | 5,880 | +0.68% | 65,200 | 1497億7821万 | -0.57% | 17.27 | 1.02 |
| 10/01 | 5,830 | 5,910 | 5,830 | 5,840 | +0.34% | 49,500 | 1487億5931万 | -1.08% | 17.16 | 1.02 |
| 09/30 | 5,840 | 5,880 | 5,780 | 5,820 | -1.02% | 73,800 | 1482億4986万 | -1.37% | 17.1 | 1.01 |
| 09/27 | 6,030 | 6,030 | 5,820 | 5,880 | -2.33% | 100,500 | 1497億7821万 | -0.24% | 17.27 | 1.02 |
| 09/26 | 6,050 | 6,090 | 5,990 | 6,020 | -0.5% | 65,700 | 1533億4435万 | +2.26% | 17.69 | 1.05 |
| 09/25 | 6,100 | 6,100 | 6,020 | 6,050 | -1.14% | 67,400 | 1541億853万 | +3.1% | 17.77 | 1.05 |
| 09/24 | 6,000 | 6,160 | 6,000 | 6,120 | +1.49% | 86,600 | 1558億9160万 | +4.69% | 17.98 | 1.06 |
| 09/20 | 6,030 | 6,050 | 5,970 | 6,030 | +0.84% | 64,100 | 1535億9908万 | +3.64% | 17.71 | 1.05 |
| 09/19 | 5,990 | 6,020 | 5,940 | 5,980 | -0.17% | 92,800 | 1523億2546万 | +3.12% | 17.57 | 1.04 |
| 09/18 | 6,060 | 6,080 | 5,960 | 5,990 | -1.96% | 88,400 | 1525億8018万 | +3.26% | 17.6 | 1.04 |
| 09/17 | 6,010 | 6,130 | 5,970 | 6,110 | +1.66% | 97,300 | 1556億3688万 | +5.36% | 17.95 | 1.06 |
| 09/13 | 6,010 | 6,080 | 5,970 | 6,010 | +0.33% | 108,900 | 1530億8963万 | +3.78% | 17.66 | 1.05 |
| 09/12 | 5,960 | 6,070 | 5,930 | 5,990 | +0.5% | 106,400 | 1525億8018万 | +3.54% | 17.6 | 1.04 |
| 09/11 | 5,940 | 5,990 | 5,920 | 5,960 | +0.68% | 72,100 | 1518億1601万 | +3.11% | 17.51 | 1.04 |
| 09/10 | 5,970 | 6,000 | 5,900 | 5,920 | -1.17% | 97,400 | 1507億9711万 | +2.48% | 17.39 | 1.03 |
| 09/09 | 5,890 | 6,010 | 5,890 | 5,990 | +2.22% | 116,300 | 1525億8018万 | +3.78% | 17.6 | 1.04 |
| 09/06 | 5,920 | 5,930 | 5,860 | 5,860 | -0.85% | 48,700 | 1492億6876万 | +1.67% | 17.22 | 1.02 |
| 09/05 | 5,890 | 5,940 | 5,840 | 5,910 | +0.85% | 79,700 | 1505億4238万 | +2.52% | 17.36 | 1.03 |
| 09/04 | 5,830 | 5,930 | 5,830 | 5,860 | +0.34% | 84,100 | 1492億6876万 | +1.75% | 17.22 | 1.02 |
| 09/03 | 5,790 | 5,900 | 5,770 | 5,840 | +0.69% | 66,300 | 1487億5931万 | +1.48% | 17.16 | 1.02 |
| 09/02 | 5,840 | 5,890 | 5,780 | 5,800 | -0.51% | 76,400 | 1477億4041万 | +0.85% | 17.04 | 1.01 |
| 08/30 | 5,780 | 5,850 | 5,770 | 5,830 | +1.22% | 67,900 | 1485億458万 | +1.39% | 17.13 | 1.01 |
| 08/29 | 5,720 | 5,800 | 5,680 | 5,760 | +0.7% | 78,100 | 1467億2151万 | +0.12% | 16.92 | 1 |
| 08/28 | 5,730 | 5,780 | 5,710 | 5,720 | +0.53% | 56,200 | 1457億261万 | -0.69% | 16.8 | 1 |
| 08/27 | 5,620 | 5,730 | 5,600 | 5,690 | +1.25% | 105,000 | 1449億3843万 | -1.32% | 16.72 | 0.99 |
| 08/26 | 5,630 | 5,680 | 5,540 | 5,620 | -2.43% | 120,900 | 1431億5536万 | -2.62% | 16.51 | 0.98 |
| 08/23 | 5,600 | 5,830 | 5,500 | 5,760 | +1.95% | 178,800 | 1467億2151万 | -0.4% | 16.92 | 1 |
| 08/22 | 5,660 | 5,780 | 5,640 | 5,650 | -0.88% | 134,400 | 1439億1954万 | -2.33% | 16.6 | 0.98 |
| 08/21 | 5,530 | 5,760 | 5,490 | 5,700 | +2.52% | 255,900 | 1451億9316万 | -1.66% | 16.75 | 0.99 |
