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 | 827 | 827 | 810 | 821 | +0.24% | 13,500 | 13億4110万 | -9.48% | - | 74.87 |
01/10 | 809 | 819 | 806 | 819 | +1.11% | 19,200 | 13億3783万 | -10.39% | - | 74.69 |
01/09 | 821 | 821 | 810 | 810 | -0.74% | 22,300 | 13億2313万 | -12.15% | - | 73.87 |
01/08 | 830 | 831 | 803 | 816 | -1.69% | 28,100 | 13億3293万 | -12.35% | - | 74.41 |
01/07 | 828 | 841 | 828 | 830 | -0.12% | 18,800 | 13億5580万 | -11.8% | - | 75.69 |
01/06 | 845 | 845 | 825 | 831 | -1.66% | 30,900 | 13億5743万 | -13.44% | - | 75.78 |
2019 |
12/30 | 855 | 855 | 837 | 845 | -1.97% | 26,900 | 13億8030万 | -14.04% | - | 77.06 |
12/27 | 858 | 865 | 854 | 862 | +0.58% | 18,300 | 14億807万 | -14.23% | - | 78.61 |
12/26 | 841 | 869 | 841 | 857 | +1.42% | 35,800 | 13億9990万 | -16.55% | - | 78.15 |
12/25 | 853 | 853 | 839 | 845 | +0.36% | 27,200 | 13億8030万 | -19.14% | - | 77.06 |
12/24 | 852 | 875 | 838 | 842 | -2.88% | 45,000 | 13億7540万 | -20.86% | - | 76.78 |
12/23 | 901 | 901 | 867 | 867 | -2.69% | 30,500 | 14億1624万 | -20.02% | - | 79.06 |
12/20 | 905 | 907 | 889 | 891 | -1.55% | 30,400 | 14億5544万 | -19.22% | - | 81.25 |
12/19 | 927 | 933 | 888 | 905 | -3.21% | 60,100 | 14億7831万 | -19.2% | - | 82.53 |
12/18 | 957 | 967 | 932 | 935 | -2.5% | 30,200 | 15億2732万 | -17.55% | - | 85.26 |
12/17 | 962 | 967 | 956 | 959 | +0.1% | 16,500 | 15億6652万 | -16.61% | - | 87.45 |
12/16 | 983 | 983 | 955 | 958 | -2.64% | 23,500 | 15億6489万 | -17.63% | - | 87.36 |
12/13 | 991 | 991 | 979 | 984 | +0.2% | 17,300 | 16億736万 | -16.26% | - | 89.73 |
12/12 | 1,000 | 1,000 | 976 | 982 | -2.09% | 34,900 | 16億409万 | -17.13% | - | 89.55 |
12/11 | 1,008 | 1,008 | 995 | 1,003 | -0.5% | 23,600 | 16億3840万 | -16.28% | - | 91.47 |
12/10 | 1,010 | 1,012 | 999 | 1,008 | +0.9% | 17,600 | 16億4656万 | -16.83% | - | 91.92 |
12/09 | 1,006 | 1,014 | 999 | 999 | -0.7% | 25,600 | 16億3186万 | -18.58% | - | 91.1 |
12/06 | 1,000 | 1,012 | 995 | 1,006 | +1.21% | 27,700 | 16億4330万 | -19.13% | - | 91.74 |
12/05 | 1,008 | 1,008 | 994 | 994 | -0.8% | 27,200 | 16億2369万 | -21.11% | - | 90.64 |
12/04 | 994 | 1,009 | 991 | 1,002 | -0.99% | 30,500 | 16億3676万 | -21.47% | - | 91.37 |
12/03 | 1,005 | 1,012 | 987 | 1,012 | 0% | 52,200 | 16億5310万 | -21.67% | - | 92.29 |
12/02 | 995 | 1,021 | 973 | 1,012 | -1.94% | 181,100 | 16億5310万 | -22.69% | - | 92.29 |
11/29 | 1,032 | 1,060 | 1,000 | 1,032 | -4% | 268,200 | 16億8577万 | -21.94% | - | 94.11 |
11/28 | 995 | 1,140 | 995 | 1,075 | -16.99% | 574,100 | 17億5601万 | -19.35% | - | 98.03 |
11/27 | 1,342 | 1,355 | 1,283 | 1,295 | -7.63% | 117,800 | 21億1538万 | -3.72% | - | 118.09 |
11/26 | 1,397 | 1,445 | 1,375 | 1,402 | -0.07% | 61,600 | 22億9016万 | +4.16% | - | 127.85 |
11/25 | 1,398 | 1,403 | 1,372 | 1,403 | +0.21% | 35,700 | 22億9180万 | +4.23% | - | 127.94 |
11/22 | 1,333 | 1,410 | 1,331 | 1,400 | +6.3% | 86,600 | 22億8690万 | +4.32% | - | 127.67 |
11/21 | 1,300 | 1,328 | 1,275 | 1,317 | +0.46% | 23,800 | 21億5131万 | -1.5% | - | 120.1 |
11/20 | 1,350 | 1,350 | 1,303 | 1,311 | -3.32% | 26,000 | 21億4151万 | -1.72% | - | 119.55 |
11/19 | 1,330 | 1,375 | 1,330 | 1,356 | +2.03% | 23,500 | 22億1502万 | +1.88% | - | 123.66 |
11/18 | 1,315 | 1,340 | 1,275 | 1,329 | +1.06% | 17,300 | 21億7092万 | +0.45% | - | 121.19 |
11/15 | 1,285 | 1,320 | 1,250 | 1,315 | +3.38% | 54,200 | 21億4805万 | -0.45% | - | 119.92 |
11/14 | 1,350 | 1,418 | 1,261 | 1,272 | -4.72% | 74,800 | 20億7781万 | -3.42% | - | 116 |
11/13 | 1,291 | 1,383 | 1,289 | 1,335 | +5.87% | 59,000 | 21億8072万 | +1.68% | - | 121.74 |
11/12 | 1,254 | 1,305 | 1,238 | 1,261 | +0.24% | 26,200 | 20億5984万 | -3.3% | - | 114.99 |
11/11 | 1,234 | 1,292 | 1,220 | 1,258 | +1.62% | 18,900 | 20億5494万 | -3.23% | - | 114.72 |
11/08 | 1,308 | 1,308 | 1,230 | 1,238 | -5.35% | 45,300 | 20億2227万 | -4.33% | - | 112.89 |
11/07 | 1,370 | 1,394 | 1,307 | 1,308 | -4.66% | 33,200 | 21億3661万 | +1.55% | - | 119.28 |
11/06 | 1,380 | 1,429 | 1,361 | 1,372 | -0.58% | 25,400 | 22億4116万 | +7.19% | - | 125.11 |
11/05 | 1,375 | 1,406 | 1,373 | 1,380 | -2.2% | 34,400 | 22億5423万 | +8.66% | - | 125.84 |
11/01 | 1,430 | 1,510 | 1,360 | 1,411 | +0.79% | 154,500 | 23億486万 | +11.98% | - | 128.67 |
10/31 | 1,438 | 1,570 | 1,388 | 1,400 | -0.99% | 158,900 | 22億8690万 | +12.18% | - | 127.67 |
10/30 | 1,389 | 1,414 | 1,350 | 1,414 | +0.78% | 30,300 | 23億976万 | +14.12% | - | 128.94 |
10/29 | 1,423 | 1,435 | 1,381 | 1,403 | -1.75% | 44,700 | 22億9180万 | +14.25% | - | 127.94 |
10/28 | 1,338 | 1,445 | 1,338 | 1,428 | +6.89% | 78,200 | 23億3263万 | +17.34% | - | 130.22 |
10/25 | 1,317 | 1,367 | 1,307 | 1,336 | +1.67% | 25,400 | 21億8235万 | +10.69% | - | 121.83 |
10/24 | 1,360 | 1,365 | 1,302 | 1,314 | -3.1% | 28,000 | 21億4641万 | +9.59% | - | 119.83 |
10/23 | 1,290 | 1,390 | 1,281 | 1,356 | +2.81% | 47,200 | 22億1502万 | +13.76% | - | 123.66 |
10/21 | 1,375 | 1,399 | 1,308 | 1,319 | -6.78% | 84,400 | 21億5458万 | +11.5% | - | 120.28 |
10/18 | 1,380 | 1,438 | 1,346 | 1,415 | +8.35% | 221,500 | 23億1140万 | +20.73% | - | 129.04 |
10/17 | 1,320 | 1,372 | 1,273 | 1,306 | +3.16% | 123,200 | 21億3335万 | +12.88% | - | 119.1 |
10/16 | 1,251 | 1,275 | 1,234 | 1,266 | +1.2% | 28,100 | 20億6801万 | +10.37% | - | 115.45 |
10/15 | 1,253 | 1,276 | 1,202 | 1,251 | +1.54% | 58,300 | 20億4350万 | +9.93% | - | 114.08 |
10/11 | 1,187 | 1,300 | 1,178 | 1,232 | +6.94% | 148,600 | 20億1247万 | +9.12% | - | 112.35 |
10/10 | 1,350 | 1,376 | 1,151 | 1,152 | -10.56% | 278,900 | 18億8179万 | +2.77% | - | 105.05 |
10/09 | 1,380 | 1,506 | 1,285 | 1,288 | +6.8% | 1,104,300 | 21億394万 | +15.41% | - | 117.45 |
10/08 | 1,163 | 1,215 | 1,163 | 1,206 | +3.61% | 29,200 | 19億7000万 | +9.04% | - | 109.98 |
10/07 | 1,130 | 1,184 | 1,124 | 1,164 | +2.74% | 13,900 | 19億139万 | +5.91% | - | 106.15 |
10/04 | 1,138 | 1,146 | 1,122 | 1,133 | -0.61% | 8,000 | 18億5075万 | +3.66% | - | 103.32 |
10/03 | 1,126 | 1,176 | 1,102 | 1,140 | +1.69% | 19,300 | 18億6219万 | +4.78% | - | 103.96 |
10/02 | 1,086 | 1,151 | 1,081 | 1,121 | +2.75% | 10,300 | 18億3115万 | +3.32% | - | 102.23 |
10/01 | 1,110 | 1,116 | 1,086 | 1,091 | -1.62% | 6,500 | 17億8214万 | +0.65% | - | 99.49 |
09/30 | 1,139 | 1,139 | 1,090 | 1,109 | -0.81% | 11,400 | 18億1155万 | +2.12% | - | 101.13 |
09/27 | 1,124 | 1,128 | 1,110 | 1,118 | -0.53% | 6,500 | 18億2625万 | +2.85% | - | 101.95 |
09/26 | 1,131 | 1,148 | 1,117 | 1,124 | 0% | 8,900 | 18億3605万 | +3.21% | - | 102.5 |
09/25 | 1,128 | 1,140 | 1,117 | 1,124 | -2.94% | 15,600 | 18億3605万 | +3.02% | - | 102.5 |
09/24 | 1,153 | 1,185 | 1,138 | 1,158 | +0.43% | 18,500 | 18億9159万 | +6.14% | - | 105.6 |
09/20 | 1,159 | 1,173 | 1,131 | 1,153 | +3.5% | 20,600 | 18億8342万 | +5.97% | - | 105.14 |
09/19 | 1,185 | 1,208 | 1,114 | 1,114 | -5.99% | 38,900 | 18億1971万 | +2.67% | - | 101.59 |
09/18 | 1,150 | 1,214 | 1,140 | 1,185 | +3.22% | 53,000 | 19億3569万 | +9.32% | - | 108.06 |
09/17 | 1,146 | 1,186 | 1,130 | 1,148 | +1.59% | 33,700 | 18億7525万 | +6.3% | - | 104.69 |
09/13 | 1,096 | 1,150 | 1,087 | 1,130 | +0.89% | 30,700 | 18億4585万 | +4.63% | - | 103.05 |
09/12 | 1,069 | 1,268 | 1,069 | 1,120 | +6.67% | 213,100 | 18億2952万 | +3.9% | - | 102.13 |
09/11 | 1,054 | 1,054 | 1,035 | 1,050 | 0% | 4,700 | 17億1517万 | -2.42% | - | 95.75 |
09/10 | 1,049 | 1,050 | 1,030 | 1,050 | +0.29% | 3,600 | 17億1517万 | -2.6% | - | 95.75 |
09/09 | 1,070 | 1,078 | 1,044 | 1,047 | -0.1% | 11,900 | 17億1027万 | -3.06% | - | 95.48 |
09/06 | 1,029 | 1,067 | 1,024 | 1,048 | +1.75% | 26,000 | 17億1190万 | -3.32% | - | 95.57 |
09/05 | 1,016 | 1,035 | 1,013 | 1,030 | +0.19% | 14,100 | 16億8250万 | -5.33% | - | 93.93 |
09/04 | 1,030 | 1,038 | 1,018 | 1,028 | -0.1% | 7,400 | 16億7923万 | -5.95% | - | 93.74 |
09/03 | 1,030 | 1,036 | 1,020 | 1,029 | -0.58% | 7,600 | 16億8087万 | -6.45% | - | 93.84 |
09/02 | 1,022 | 1,035 | 996 | 1,035 | +1.67% | 17,800 | 16億9067万 | -6.42% | - | 94.38 |
08/30 | 1,009 | 1,021 | 1,004 | 1,018 | +0.69% | 18,600 | 16億6290万 | -8.45% | - | 92.83 |
08/29 | 1,011 | 1,035 | 993 | 1,011 | +0.1% | 22,600 | 16億5146万 | -9.73% | - | 92.19 |
08/28 | 1,023 | 1,029 | 1,006 | 1,010 | -5.78% | 56,900 | 16億4983万 | -10.54% | - | 92.1 |
08/27 | 1,155 | 1,155 | 1,072 | 1,072 | -2.99% | 18,500 | 17億5111万 | -5.63% | - | 97.76 |
08/26 | 1,063 | 1,119 | 1,061 | 1,105 | -1.6% | 11,400 | 18億501万 | -3.07% | - | 100.77 |
08/23 | 1,150 | 1,150 | 1,120 | 1,123 | -2.69% | 7,700 | 18億3442万 | -1.84% | - | 102.41 |
08/22 | 1,145 | 1,183 | 1,141 | 1,154 | +0.35% | 12,400 | 18億8505万 | +0.96% | - | 105.23 |
08/21 | 1,183 | 1,183 | 1,141 | 1,150 | -2.13% | 6,300 | 18億7852万 | +0.79% | - | 104.87 |
08/20 | 1,137 | 1,177 | 1,132 | 1,175 | +4.17% | 16,200 | 19億1936万 | +3.25% | - | 107.15 |
08/19 | 1,105 | 1,140 | 1,105 | 1,128 | +2.92% | 12,100 | 18億4258万 | -0.79% | - | 102.86 |
08/16 | 1,073 | 1,120 | 1,073 | 1,096 | +3.1% | 13,900 | 17億9031万 | -3.78% | - | 99.95 |
08/15 | 1,050 | 1,075 | 1,050 | 1,063 | -3.71% | 20,800 | 17億3641万 | -7% | - | 96.94 |
08/14 | 1,109 | 1,130 | 1,086 | 1,104 | +1.75% | 11,700 | 18億338万 | -3.83% | - | 100.68 |