株価チャート
2019/09/30～2020/02/28
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 |
| 02/28 | 1,110 | 1,116 | 1,076 | 1,080 | -6.09% | 291,400 | 283億4006万 | -16.34% | 11.02 | 1 |
| 02/27 | 1,190 | 1,191 | 1,149 | 1,150 | -3.77% | 212,300 | 301億7692万 | -11.67% | 11.74 | 1.06 |
| 02/26 | 1,192 | 1,197 | 1,176 | 1,195 | -0.5% | 210,600 | 313億5775万 | -8.78% | 12.19 | 1.11 |
| 02/25 | 1,197 | 1,211 | 1,185 | 1,201 | -2.04% | 266,400 | 315億1520万 | -8.74% | 12.26 | 1.11 |
| 02/21 | 1,255 | 1,257 | 1,226 | 1,226 | -3.08% | 235,600 | 321億7122万 | -7.19% | 12.51 | 1.13 |
| 02/20 | 1,253 | 1,273 | 1,252 | 1,265 | +0.72% | 200,900 | 331億9461万 | -4.6% | 12.91 | 1.17 |
| 02/19 | 1,281 | 1,284 | 1,255 | 1,256 | -3.68% | 851,400 | 329億5844万 | -5.49% | 12.82 | 1.16 |
| 02/18 | 1,306 | 1,313 | 1,293 | 1,304 | -0.15% | 425,300 | 342億1800万 | -2.25% | 13.31 | 1.21 |
| 02/17 | 1,321 | 1,322 | 1,296 | 1,306 | -1.51% | 372,700 | 342億7048万 | -2.32% | 13.33 | 1.21 |
| 02/14 | 1,340 | 1,340 | 1,318 | 1,326 | -1.12% | 346,500 | 347億9530万 | -0.97% | 13.53 | 1.23 |
| 02/13 | 1,358 | 1,361 | 1,337 | 1,341 | -1.11% | 313,300 | 351億8891万 | 0% | 13.68 | 1.24 |
| 02/12 | 1,352 | 1,356 | 1,348 | 1,356 | +0.07% | 121,000 | 355億8252万 | +1.04% | 13.84 | 1.25 |
| 02/10 | 1,340 | 1,357 | 1,335 | 1,355 | +0.44% | 175,900 | 355億5628万 | +0.82% | 13.83 | 1.25 |
| 02/07 | 1,350 | 1,356 | 1,338 | 1,349 | -0.07% | 368,200 | 353億9883万 | +0.22% | 13.77 | 1.25 |
| 02/06 | 1,340 | 1,358 | 1,339 | 1,350 | +1.58% | 165,800 | 354億2508万 | +0.15% | 13.78 | 1.25 |
| 02/05 | 1,316 | 1,334 | 1,316 | 1,329 | +1.22% | 155,900 | 348億7402万 | -1.48% | 13.56 | 1.23 |
| 02/04 | 1,312 | 1,318 | 1,309 | 1,313 | +0.23% | 195,600 | 344億5417万 | -2.81% | 13.4 | 1.22 |
| 02/03 | 1,300 | 1,317 | 1,298 | 1,310 | -0.53% | 210,300 | 343億7544万 | -3.25% | 13.37 | 1.21 |
| 01/31 | 1,315 | 1,323 | 1,305 | 1,317 | +0.84% | 148,300 | 345億5913万 | -2.8% | 13.44 | 1.22 |
| 01/30 | 1,320 | 1,320 | 1,302 | 1,306 | -1.43% | 125,300 | 342億7048万 | -3.62% | 13.33 | 1.21 |
| 01/29 | 1,314 | 1,329 | 1,311 | 1,325 | +1.38% | 179,900 | 347億6906万 | -2.21% | 13.52 | 1.23 |
| 01/28 | 1,312 | 1,316 | 1,302 | 1,307 | -0.98% | 118,100 | 342億9672万 | -3.54% | 13.34 | 1.21 |
| 01/27 | 1,327 | 1,328 | 1,318 | 1,320 | -1.2% | 87,400 | 346億3785万 | -2.65% | 13.47 | 1.22 |
| 01/24 | 1,341 | 1,341 | 1,332 | 1,336 | -0.52% | 47,100 | 350億5770万 | -1.47% | 13.63 | 1.24 |
| 01/23 | 1,348 | 1,351 | 1,337 | 1,343 | -0.89% | 68,700 | 352億4139万 | -0.89% | 13.7 | 1.24 |
| 01/22 | 1,361 | 1,363 | 1,350 | 1,355 | -0.15% | 71,200 | 355億5628万 | 0% | 13.83 | 1.25 |
| 01/21 | 1,345 | 1,361 | 1,342 | 1,357 | +1.42% | 73,300 | 356億876万 | +0.37% | 13.85 | 1.26 |
| 01/20 | 1,320 | 1,349 | 1,319 | 1,338 | +0.68% | 68,800 | 351億1019万 | -0.89% | 13.65 | 1.24 |
| 01/17 | 1,343 | 1,347 | 1,329 | 1,329 | -1.48% | 136,300 | 348億7402万 | -1.41% | 13.56 | 1.23 |
| 01/16 | 1,356 | 1,356 | 1,344 | 1,349 | -0.66% | 65,600 | 353億9883万 | +0.22% | 13.77 | 1.25 |
| 01/15 | 1,360 | 1,363 | 1,354 | 1,358 | -0.8% | 104,800 | 356億3500万 | +1.19% | 13.86 | 1.26 |
| 01/14 | 1,372 | 1,376 | 1,363 | 1,369 | -0.29% | 122,500 | 359億2365万 | +2.24% | 13.97 | 1.27 |
| 01/10 | 1,362 | 1,373 | 1,360 | 1,373 | +0.37% | 118,200 | 360億2861万 | +2.85% | 14.01 | 1.27 |
| 01/09 | 1,381 | 1,381 | 1,365 | 1,368 | +0.59% | 98,800 | 358億9741万 | +2.86% | 13.96 | 1.27 |
| 01/08 | 1,381 | 1,381 | 1,349 | 1,360 | -1.66% | 116,000 | 356億8748万 | +2.56% | 13.88 | 1.26 |
| 01/07 | 1,389 | 1,392 | 1,381 | 1,383 | -0.43% | 100,300 | 362億9102万 | +4.61% | 14.11 | 1.28 |
| 01/06 | 1,396 | 1,400 | 1,375 | 1,389 | -1.7% | 159,600 | 364億4847万 | +5.39% | 14.17 | 1.29 |
| 2019 |
| 12/30 | 1,400 | 1,422 | 1,392 | 1,413 | +1.15% | 139,300 | 370億7825万 | +7.53% | 14.42 | 1.31 |
| 12/27 | 1,382 | 1,399 | 1,380 | 1,397 | +1.01% | 77,200 | 366億5839万 | +6.72% | 14.26 | 1.29 |
| 12/26 | 1,396 | 1,397 | 1,375 | 1,383 | +0.14% | 139,300 | 362億9102万 | +6.06% | 14.11 | 1.28 |
| 12/25 | 1,385 | 1,395 | 1,372 | 1,381 | +0.36% | 120,200 | 362億3854万 | +6.39% | 14.09 | 1.28 |
| 12/24 | 1,334 | 1,376 | 1,330 | 1,376 | +2.99% | 321,700 | 361億734万 | +6.42% | 14.04 | 1.27 |
| 12/23 | 1,338 | 1,339 | 1,328 | 1,336 | +0.68% | 122,900 | 350億5770万 | +3.73% | 13.63 | 1.24 |
| 12/20 | 1,316 | 1,331 | 1,313 | 1,327 | +1.07% | 66,000 | 348億2154万 | +3.35% | 13.54 | 1.23 |
| 12/19 | 1,320 | 1,328 | 1,307 | 1,313 | -0.91% | 138,600 | 344億5417万 | +2.5% | 13.4 | 1.22 |
| 12/18 | 1,330 | 1,335 | 1,309 | 1,325 | -0.23% | 131,300 | 347億6906万 | +3.68% | 13.52 | 1.23 |
| 12/17 | 1,326 | 1,337 | 1,323 | 1,328 | +1.37% | 123,700 | 348億4778万 | +4.16% | 13.55 | 1.23 |
| 12/16 | 1,326 | 1,340 | 1,305 | 1,310 | -1.28% | 153,000 | 343億7544万 | +2.99% | 13.37 | 1.21 |
| 12/13 | 1,350 | 1,358 | 1,312 | 1,327 | -1.04% | 290,200 | 348億2154万 | +4.49% | 13.54 | 1.23 |
| 12/12 | 1,280 | 1,342 | 1,279 | 1,341 | +5.09% | 339,700 | 351億8891万 | +5.92% | 13.68 | 1.24 |
| 12/11 | 1,285 | 1,289 | 1,269 | 1,276 | -1.31% | 108,700 | 334億8326万 | +1.11% | 13.02 | 1.18 |
| 12/10 | 1,294 | 1,294 | 1,282 | 1,293 | +0.39% | 97,800 | 339億2935万 | +2.62% | 13.19 | 1.2 |
| 12/09 | 1,290 | 1,297 | 1,277 | 1,288 | +0.86% | 154,200 | 337億9815万 | +2.47% | 13.14 | 1.19 |
| 12/06 | 1,272 | 1,279 | 1,267 | 1,277 | +0.71% | 60,300 | 335億950万 | +1.92% | 13.03 | 1.18 |
| 12/05 | 1,275 | 1,275 | 1,264 | 1,268 | 0% | 54,000 | 332億7333万 | +1.44% | 12.94 | 1.17 |
| 12/04 | 1,260 | 1,268 | 1,255 | 1,268 | +0.16% | 68,200 | 332億7333万 | +1.6% | 12.94 | 1.17 |
| 12/03 | 1,261 | 1,271 | 1,257 | 1,266 | +0.24% | 81,800 | 332億2085万 | +1.61% | 12.92 | 1.17 |
| 12/02 | 1,257 | 1,269 | 1,257 | 1,263 | +0.48% | 61,900 | 331億4213万 | +1.61% | 12.89 | 1.17 |
| 11/29 | 1,278 | 1,278 | 1,251 | 1,257 | -0.4% | 72,400 | 329億8468万 | +1.21% | 12.83 | 1.16 |
| 11/28 | 1,279 | 1,279 | 1,261 | 1,262 | -1.48% | 56,200 | 331億1588万 | +1.77% | 12.88 | 1.17 |
| 11/27 | 1,295 | 1,298 | 1,278 | 1,281 | -1.23% | 63,300 | 336億1446万 | +3.47% | 13.07 | 1.19 |
| 11/26 | 1,285 | 1,298 | 1,283 | 1,297 | +1.25% | 103,300 | 340億3431万 | +5.02% | 13.24 | 1.2 |
| 11/25 | 1,286 | 1,289 | 1,278 | 1,281 | +0.87% | 89,700 | 336億1446万 | +4.15% | 13.07 | 1.19 |
| 11/22 | 1,248 | 1,277 | 1,247 | 1,270 | +2.01% | 148,300 | 333億2581万 | +3.59% | 12.96 | 1.18 |
| 11/21 | 1,239 | 1,248 | 1,235 | 1,245 | +0.4% | 68,700 | 326億6979万 | +1.8% | 12.7 | 1.15 |
| 11/20 | 1,250 | 1,250 | 1,236 | 1,240 | -1.27% | 65,100 | 325億3859万 | +1.64% | 12.65 | 1.15 |
| 11/19 | 1,256 | 1,257 | 1,249 | 1,256 | +0.32% | 32,900 | 329億5844万 | +3.12% | 12.82 | 1.16 |
| 11/18 | 1,252 | 1,255 | 1,248 | 1,252 | +0.4% | 57,900 | 328億5348万 | +3.05% | 12.78 | 1.16 |
| 11/15 | 1,245 | 1,254 | 1,243 | 1,247 | +0.73% | 54,300 | 327億2227万 | +2.89% | 12.73 | 1.15 |
| 11/14 | 1,252 | 1,253 | 1,238 | 1,238 | -0.96% | 90,300 | 324億8611万 | +2.31% | 12.63 | 1.15 |
| 11/13 | 1,255 | 1,255 | 1,249 | 1,250 | -0.32% | 75,200 | 328億100万 | +3.48% | 12.76 | 1.16 |
| 11/12 | 1,254 | 1,261 | 1,250 | 1,254 | +0.24% | 61,300 | 329億596万 | +3.98% | 12.8 | 1.16 |
| 11/11 | 1,235 | 1,257 | 1,234 | 1,251 | +1.71% | 79,700 | 328億2724万 | +3.9% | 12.77 | 1.16 |
| 11/08 | 1,241 | 1,246 | 1,229 | 1,230 | -0.81% | 112,800 | 322億7618万 | +2.33% | 12.55 | 1.14 |
| 11/07 | 1,231 | 1,242 | 1,226 | 1,240 | +1.39% | 102,700 | 325億3859万 | +3.33% | 12.65 | 1.15 |
| 11/06 | 1,231 | 1,231 | 1,222 | 1,223 | +0.25% | 58,400 | 320億9249万 | +2.09% | 12.48 | 1.13 |
| 11/05 | 1,209 | 1,220 | 1,206 | 1,220 | +1.58% | 100,900 | 320億1377万 | +1.84% | 12.45 | 1.13 |
| 11/01 | 1,202 | 1,206 | 1,198 | 1,201 | -0.08% | 38,700 | 315億1520万 | +0.25% | 12.26 | 1.11 |
| 10/31 | 1,209 | 1,209 | 1,200 | 1,202 | -0.99% | 81,100 | 315億4144万 | +0.33% | 12.27 | 1.11 |
| 10/30 | 1,207 | 1,214 | 1,196 | 1,214 | +1.08% | 244,800 | 318億5633万 | +1.08% | 12.39 | 1.12 |
| 10/29 | 1,207 | 1,212 | 1,200 | 1,201 | -0.41% | 86,000 | 315億1520万 | -0.17% | 12.26 | 1.11 |
| 10/28 | 1,222 | 1,226 | 1,200 | 1,206 | -1.47% | 150,000 | 316億4640万 | +0.08% | 12.31 | 1.12 |
| 10/25 | 1,220 | 1,228 | 1,217 | 1,224 | +0.99% | 76,900 | 321億1873万 | +1.49% | 12.49 | 1.13 |
| 10/24 | 1,215 | 1,220 | 1,212 | 1,212 | +0.17% | 72,800 | 318億384万 | +0.5% | 12.37 | 1.12 |
| 10/23 | 1,212 | 1,217 | 1,204 | 1,210 | +0.41% | 106,400 | 317億5136万 | +0.17% | 12.35 | 1.12 |
| 10/21 | 1,187 | 1,206 | 1,187 | 1,205 | +1.95% | 100,200 | 316億2016万 | -0.25% | 12.3 | 1.12 |
| 10/18 | 1,185 | 1,190 | 1,181 | 1,182 | +0.17% | 108,900 | 310億1662万 | -2.31% | 12.06 | 1.09 |
| 10/17 | 1,189 | 1,189 | 1,179 | 1,180 | -1.01% | 153,300 | 309億6414万 | -2.64% | 12.04 | 1.09 |
| 10/16 | 1,188 | 1,199 | 1,183 | 1,192 | +0.85% | 160,000 | 312億7903万 | -1.81% | 12.16 | 1.1 |
| 10/15 | 1,187 | 1,187 | 1,180 | 1,182 | +0.51% | 95,100 | 310億1662万 | -2.64% | 12.06 | 1.09 |
| 10/11 | 1,184 | 1,184 | 1,175 | 1,176 | -0.08% | 111,500 | 308億5918万 | -3.29% | 12 | 1.09 |
| 10/10 | 1,191 | 1,192 | 1,177 | 1,177 | -1.09% | 151,600 | 308億8542万 | -3.37% | 12.01 | 1.09 |
| 10/09 | 1,193 | 1,199 | 1,187 | 1,190 | -0.25% | 105,900 | 312億2655万 | -2.3% | 12.14 | 1.1 |
| 10/08 | 1,197 | 1,202 | 1,192 | 1,193 | -0.25% | 108,100 | 313億527万 | -2.05% | 12.17 | 1.1 |
| 10/07 | 1,203 | 1,209 | 1,193 | 1,196 | -0.25% | 100,800 | 313億8399万 | -1.81% | 12.2 | 1.11 |
| 10/04 | 1,185 | 1,200 | 1,183 | 1,199 | +1.18% | 91,100 | 314億6271万 | -1.64% | 12.24 | 1.11 |
| 10/03 | 1,192 | 1,195 | 1,178 | 1,185 | -1.74% | 178,200 | 310億9534万 | -2.79% | 12.09 | 1.1 |
| 10/02 | 1,199 | 1,213 | 1,194 | 1,206 | +1.09% | 141,100 | 316億4640万 | -1.15% | 12.31 | 1.12 |
| 10/01 | 1,195 | 1,200 | 1,189 | 1,193 | +0.34% | 143,700 | 313億527万 | -2.13% | 12.17 | 1.1 |
| 09/30 | 1,198 | 1,201 | 1,186 | 1,189 | -1.74% | 274,200 | 312億31万 | -2.62% | 12.13 | 1.1 |
