株価チャート
2019/09/27～2020/02/27
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 |
| 02/27 | 1,549 | 1,555 | 1,516 | 1,516 | -3.25% | 516,800 | 4463億5836万 | -14.93% | 8.13 | 0.55 |
| 02/26 | 1,543 | 1,575 | 1,536 | 1,567 | +0.06% | 536,800 | 4613億7437万 | -12.9% | 8.41 | 0.57 |
| 02/25 | 1,567 | 1,592 | 1,561 | 1,566 | -3.99% | 641,900 | 4610億7994万 | -13.67% | 8.4 | 0.57 |
| 02/21 | 1,629 | 1,656 | 1,629 | 1,631 | +0.31% | 523,900 | 4802億1800万 | -10.73% | 8.75 | 0.59 |
| 02/20 | 1,659 | 1,660 | 1,622 | 1,626 | -2.58% | 681,200 | 4787億4584万 | -11.53% | 8.72 | 0.59 |
| 02/19 | 1,681 | 1,688 | 1,668 | 1,669 | -1.3% | 471,000 | 4914億640万 | -9.78% | 8.95 | 0.61 |
| 02/18 | 1,683 | 1,698 | 1,679 | 1,691 | +0.48% | 440,500 | 4978億8390万 | -9.13% | 9.07 | 0.61 |
| 02/17 | 1,684 | 1,689 | 1,672 | 1,683 | -1.12% | 402,500 | 4955億2844万 | -10.05% | 9.03 | 0.61 |
| 02/14 | 1,680 | 1,707 | 1,673 | 1,702 | +0.53% | 707,500 | 5011億2264万 | -9.56% | 9.13 | 0.62 |
| 02/13 | 1,658 | 1,697 | 1,655 | 1,693 | +1.93% | 1,164,900 | 4984億7276万 | -10.47% | 9.08 | 0.62 |
| 02/12 | 1,760 | 1,770 | 1,661 | 1,661 | -11.22% | 1,833,800 | 4890億5095万 | -12.67% | 8.91 | 0.6 |
| 02/10 | 1,867 | 1,887 | 1,867 | 1,871 | -0.9% | 414,600 | 5508億8159万 | -2.09% | 10.04 | 0.68 |
| 02/07 | 1,929 | 1,931 | 1,887 | 1,888 | -1.51% | 430,600 | 5558億8693万 | -1.31% | 10.13 | 0.69 |
| 02/06 | 1,906 | 1,935 | 1,905 | 1,917 | +2.19% | 488,600 | 5644億2545万 | +0.1% | 10.28 | 0.7 |
| 02/05 | 1,881 | 1,890 | 1,867 | 1,876 | +1.13% | 411,500 | 5523億5375万 | -2.09% | 10.06 | 0.68 |
| 02/04 | 1,839 | 1,864 | 1,831 | 1,855 | +0.27% | 548,300 | 5461億7069万 | -3.28% | 9.95 | 0.67 |
| 02/03 | 1,828 | 1,863 | 1,825 | 1,850 | -0.54% | 415,400 | 5446億9853万 | -3.7% | 9.93 | 0.67 |
| 01/31 | 1,864 | 1,877 | 1,858 | 1,860 | +0.38% | 376,800 | 5476億4284万 | -3.33% | 9.98 | 0.68 |
| 01/30 | 1,878 | 1,880 | 1,843 | 1,853 | -2.11% | 443,000 | 5455億8182万 | -3.89% | 9.94 | 0.67 |
| 01/29 | 1,884 | 1,895 | 1,879 | 1,893 | +0.16% | 414,700 | 5573億5909万 | -2.02% | 10.16 | 0.69 |
| 01/28 | 1,910 | 1,916 | 1,887 | 1,890 | -2.28% | 392,700 | 5564億7579万 | -2.28% | 10.14 | 0.69 |
| 01/27 | 1,934 | 1,946 | 1,919 | 1,934 | -0.67% | 323,200 | 5694億3078万 | -0.21% | 10.38 | 0.7 |
| 01/24 | 1,962 | 1,962 | 1,946 | 1,947 | -0.36% | 268,800 | 5732億5840万 | +0.46% | 10.45 | 0.71 |
| 01/23 | 1,952 | 1,961 | 1,946 | 1,954 | -0.31% | 393,500 | 5753億1942万 | +0.88% | 10.48 | 0.71 |
| 01/22 | 1,951 | 1,968 | 1,948 | 1,960 | +0.87% | 401,100 | 5770億8601万 | +1.24% | 10.52 | 0.71 |
| 01/21 | 1,937 | 1,952 | 1,935 | 1,943 | +0.52% | 325,400 | 5720億8067万 | +0.41% | 10.42 | 0.71 |
| 01/20 | 1,919 | 1,947 | 1,919 | 1,933 | +1.74% | 228,400 | 5691億3635万 | -0.1% | 10.37 | 0.7 |
| 01/17 | 1,898 | 1,903 | 1,888 | 1,900 | +0.05% | 476,100 | 5594億2011万 | -1.86% | 10.19 | 0.69 |
| 01/16 | 1,917 | 1,917 | 1,893 | 1,899 | -1.04% | 483,600 | 5591億2568万 | -2.01% | 10.19 | 0.69 |
| 01/15 | 1,937 | 1,941 | 1,919 | 1,919 | -1.89% | 403,500 | 5650億1431万 | -1.13% | 10.3 | 0.7 |
| 01/14 | 1,950 | 1,956 | 1,936 | 1,956 | +0.57% | 341,900 | 5759億828万 | +0.72% | 10.49 | 0.71 |
| 01/10 | 1,958 | 1,962 | 1,942 | 1,945 | -0.61% | 331,800 | 5726億6953万 | +0.26% | 10.43 | 0.71 |
| 01/09 | 1,941 | 1,962 | 1,939 | 1,957 | +1.35% | 288,400 | 5762億271万 | +0.88% | 10.5 | 0.71 |
| 01/08 | 1,923 | 1,936 | 1,901 | 1,931 | -0.82% | 435,400 | 5685億4749万 | -0.46% | 10.36 | 0.7 |
| 01/07 | 1,935 | 1,952 | 1,927 | 1,947 | +2.58% | 349,500 | 5732億5840万 | +0.36% | 10.45 | 0.71 |
| 01/06 | 1,898 | 1,906 | 1,881 | 1,898 | -1.09% | 448,800 | 5588億3125万 | -2.16% | 10.18 | 0.69 |
| 2019 |
| 12/30 | 1,933 | 1,939 | 1,918 | 1,919 | -1.24% | 342,500 | 5650億1431万 | -1.03% | 10.3 | 0.7 |
| 12/27 | 1,947 | 1,948 | 1,933 | 1,943 | +0.62% | 192,900 | 5720億8067万 | +0.21% | 10.42 | 0.71 |
| 12/26 | 1,916 | 1,931 | 1,906 | 1,931 | +0.31% | 362,600 | 5685億4749万 | -0.31% | 10.36 | 0.7 |
| 12/25 | 1,941 | 1,941 | 1,914 | 1,925 | -0.16% | 210,800 | 5667億8090万 | -0.62% | 10.33 | 0.7 |
| 12/24 | 1,938 | 1,940 | 1,924 | 1,928 | -0.67% | 222,400 | 5676億6419万 | -0.36% | 10.34 | 0.7 |
| 12/23 | 1,956 | 1,956 | 1,935 | 1,941 | -0.82% | 195,800 | 5714億9181万 | +0.47% | 10.41 | 0.71 |
| 12/20 | 1,957 | 1,972 | 1,948 | 1,957 | +0.2% | 357,900 | 5762億271万 | +1.5% | 10.5 | 0.71 |
| 12/19 | 1,935 | 1,956 | 1,934 | 1,953 | +0.41% | 409,700 | 5750億2499万 | +1.56% | 10.48 | 0.71 |
| 12/18 | 1,966 | 1,974 | 1,941 | 1,945 | -1.47% | 671,500 | 5726億6953万 | +1.46% | 10.43 | 0.71 |
| 12/17 | 1,950 | 1,976 | 1,950 | 1,974 | +1.6% | 482,900 | 5812億805万 | +3.24% | 10.59 | 0.72 |
| 12/16 | 1,937 | 1,953 | 1,934 | 1,943 | +1.15% | 323,600 | 5720億8067万 | +1.94% | 10.42 | 0.71 |
| 12/13 | 1,943 | 1,950 | 1,919 | 1,921 | -0.21% | 745,600 | 5656億317万 | +1% | 10.31 | 0.7 |
| 12/12 | 1,940 | 1,947 | 1,915 | 1,925 | -0.26% | 450,000 | 5667億8090万 | +1.37% | 10.33 | 0.7 |
| 12/11 | 1,927 | 1,938 | 1,923 | 1,930 | -0.72% | 402,400 | 5682億5306万 | +1.85% | 10.35 | 0.7 |
| 12/10 | 1,943 | 1,946 | 1,934 | 1,944 | -1.02% | 364,800 | 5723億7510万 | +2.75% | 10.43 | 0.71 |
| 12/09 | 1,972 | 1,976 | 1,957 | 1,964 | +0.05% | 267,100 | 5782億6373万 | +4.08% | 10.54 | 0.71 |
| 12/06 | 1,966 | 1,977 | 1,958 | 1,963 | +0.1% | 404,500 | 5779億6930万 | +4.36% | 10.53 | 0.71 |
| 12/05 | 1,954 | 1,967 | 1,949 | 1,961 | +1.08% | 352,000 | 5773億8044万 | +4.59% | 10.52 | 0.71 |
| 12/04 | 1,915 | 1,940 | 1,910 | 1,940 | +1.52% | 469,100 | 5711億9737万 | +3.8% | 10.41 | 0.71 |
| 12/03 | 1,934 | 1,935 | 1,908 | 1,911 | -2.15% | 801,300 | 5626億5886万 | +2.52% | 10.25 | 0.69 |
| 12/02 | 1,954 | 1,965 | 1,947 | 1,953 | +0.41% | 441,600 | 5750億2499万 | +5% | 10.48 | 0.71 |
| 11/29 | 1,954 | 1,960 | 1,940 | 1,945 | +0.36% | 608,300 | 5726億6953万 | +4.91% | 10.43 | 0.71 |
| 11/28 | 1,934 | 1,941 | 1,923 | 1,938 | -0.05% | 315,000 | 5706億851万 | +4.93% | 10.4 | 0.7 |
| 11/27 | 1,927 | 1,942 | 1,913 | 1,939 | +2.38% | 529,500 | 5709億294万 | +5.32% | 10.4 | 0.71 |
| 11/26 | 1,908 | 1,923 | 1,892 | 1,894 | -0.47% | 543,300 | 5576億5352万 | +3.27% | 10.16 | 0.69 |
| 11/25 | 1,894 | 1,915 | 1,893 | 1,903 | +0.58% | 296,700 | 5603億340万 | +4.1% | 10.21 | 0.69 |
| 11/22 | 1,915 | 1,915 | 1,889 | 1,892 | -2.07% | 982,700 | 5570億6466万 | +3.78% | 10.15 | 0.69 |
| 11/21 | 1,890 | 1,932 | 1,890 | 1,932 | +3.48% | 1,022,400 | 5688億4192万 | +6.27% | 10.37 | 0.7 |
| 11/20 | 1,850 | 1,871 | 1,844 | 1,867 | +0.27% | 659,300 | 5497億387万 | +3.15% | 10.02 | 0.68 |
| 11/19 | 1,830 | 1,863 | 1,830 | 1,862 | +1.09% | 454,100 | 5482億3171万 | +3.16% | 9.99 | 0.68 |
| 11/18 | 1,839 | 1,844 | 1,827 | 1,842 | -0.22% | 460,900 | 5423億4307万 | +2.39% | 9.88 | 0.67 |
| 11/15 | 1,803 | 1,885 | 1,803 | 1,846 | +3.19% | 1,164,500 | 5435億2080万 | +2.9% | 9.9 | 0.67 |
| 11/14 | 1,802 | 1,822 | 1,779 | 1,789 | -1.7% | 839,700 | 5267億3820万 | 0% | 9.6 | 0.65 |
| 11/13 | 1,829 | 1,833 | 1,811 | 1,820 | -0.49% | 612,200 | 5358億6558万 | +1.85% | 9.76 | 0.66 |
| 11/12 | 1,824 | 1,831 | 1,806 | 1,829 | -0.6% | 853,800 | 5385億1546万 | +2.58% | 9.81 | 0.67 |
| 11/11 | 1,856 | 1,861 | 1,834 | 1,840 | -0.05% | 757,700 | 5417億5421万 | +3.43% | 9.87 | 0.67 |
| 11/08 | 1,860 | 1,861 | 1,835 | 1,841 | +0.05% | 534,700 | 5420億4864万 | +3.66% | 9.88 | 0.67 |
| 11/07 | 1,846 | 1,849 | 1,827 | 1,840 | 0% | 366,500 | 5417億5421万 | +3.72% | 9.87 | 0.67 |
| 11/06 | 1,850 | 1,852 | 1,835 | 1,840 | +0.27% | 384,000 | 5417億5421万 | +3.95% | 9.87 | 0.67 |
| 11/05 | 1,830 | 1,839 | 1,820 | 1,835 | +1.21% | 541,700 | 5402億8205万 | +3.85% | 9.84 | 0.67 |
| 11/01 | 1,798 | 1,816 | 1,797 | 1,813 | +0.06% | 312,400 | 5338億456万 | +2.6% | 9.73 | 0.66 |
| 10/31 | 1,812 | 1,824 | 1,795 | 1,812 | +0.78% | 528,400 | 5335億1012万 | +2.55% | 9.72 | 0.66 |
| 10/30 | 1,800 | 1,814 | 1,784 | 1,798 | -0.77% | 664,400 | 5293億8808万 | +1.75% | 9.65 | 0.65 |
| 10/29 | 1,818 | 1,822 | 1,807 | 1,812 | +0.06% | 301,200 | 5335億1012万 | +2.49% | 9.72 | 0.66 |
| 10/28 | 1,811 | 1,817 | 1,805 | 1,811 | +0.61% | 359,200 | 5332億1569万 | +2.37% | 9.72 | 0.66 |
| 10/25 | 1,799 | 1,809 | 1,780 | 1,800 | +0.56% | 438,100 | 5299億7695万 | +1.81% | 9.66 | 0.65 |
| 10/24 | 1,791 | 1,797 | 1,782 | 1,790 | +0.51% | 484,400 | 5270億3263万 | +1.24% | 9.6 | 0.65 |
| 10/23 | 1,780 | 1,786 | 1,765 | 1,781 | +1.08% | 384,700 | 5243億8274万 | +0.68% | 9.56 | 0.65 |
| 10/21 | 1,760 | 1,771 | 1,753 | 1,762 | +0.46% | 290,100 | 5187億8854万 | -0.34% | 9.45 | 0.64 |
| 10/18 | 1,756 | 1,764 | 1,748 | 1,754 | -0.23% | 502,200 | 5164億3309万 | -0.79% | 9.41 | 0.64 |
| 10/17 | 1,776 | 1,777 | 1,758 | 1,758 | -1.01% | 400,500 | 5176億1082万 | -0.51% | 9.43 | 0.64 |
| 10/16 | 1,767 | 1,792 | 1,767 | 1,776 | +1.83% | 581,300 | 5229億1059万 | +0.68% | 9.53 | 0.65 |
| 10/15 | 1,755 | 1,771 | 1,743 | 1,744 | +1.04% | 747,800 | 5134億8877万 | -0.91% | 9.36 | 0.63 |
| 10/11 | 1,710 | 1,733 | 1,699 | 1,726 | +1.17% | 353,600 | 5081億8900万 | -1.82% | 9.26 | 0.63 |
| 10/10 | 1,709 | 1,714 | 1,679 | 1,706 | -0.76% | 583,300 | 5023億37万 | -2.79% | 9.15 | 0.62 |
| 10/09 | 1,716 | 1,726 | 1,706 | 1,719 | -0.98% | 522,100 | 5061億2798万 | -1.94% | 9.22 | 0.63 |
| 10/08 | 1,730 | 1,739 | 1,726 | 1,736 | +0.35% | 338,000 | 5111億3332万 | -0.8% | 9.31 | 0.63 |
| 10/07 | 1,730 | 1,736 | 1,719 | 1,730 | +0.41% | 303,000 | 5093億6673万 | -0.97% | 9.28 | 0.63 |
| 10/04 | 1,709 | 1,723 | 1,685 | 1,723 | 0% | 442,300 | 5073億571万 | -1.2% | 9.24 | 0.63 |
| 10/03 | 1,737 | 1,742 | 1,710 | 1,723 | -2.6% | 542,900 | 5073億571万 | -0.98% | 9.24 | 0.63 |
| 10/02 | 1,778 | 1,793 | 1,759 | 1,769 | -0.84% | 395,700 | 5208億4956万 | +1.9% | 9.49 | 0.64 |
| 10/01 | 1,769 | 1,796 | 1,757 | 1,784 | +1.48% | 389,200 | 5252億6604万 | +3.18% | 9.57 | 0.65 |
| 09/30 | 1,754 | 1,774 | 1,749 | 1,758 | -0.34% | 550,700 | 5176億1082万 | +2.09% | 9.43 | 0.64 |
| 09/27 | 1,793 | 1,795 | 1,746 | 1,764 | -3.45% | 798,100 | 5193億7741万 | +2.8% | 9.46 | 0.64 |
