株価チャート
2019/09/03～2020/02/03
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 |
| 02/03 | 1,748 | 1,760 | 1,735 | 1,750 | -2.56% | 30,600 | 112億6345万 | -6.57% | 4.66 | 0.5 |
| 01/31 | 1,805 | 1,835 | 1,791 | 1,796 | -1.05% | 25,700 | 115億5951万 | -4.42% | 4.78 | 0.52 |
| 01/30 | 1,813 | 1,817 | 1,786 | 1,815 | -0.82% | 16,200 | 116億8180万 | -3.61% | 4.83 | 0.52 |
| 01/29 | 1,832 | 1,836 | 1,814 | 1,830 | -0.11% | 9,100 | 117億7835万 | -2.97% | 4.87 | 0.53 |
| 01/28 | 1,869 | 1,869 | 1,810 | 1,832 | -1.19% | 15,300 | 117億9122万 | -2.97% | 4.88 | 0.53 |
| 01/27 | 1,884 | 1,884 | 1,851 | 1,854 | -1.7% | 11,400 | 119億3282万 | -1.96% | 4.94 | 0.53 |
| 01/24 | 1,908 | 1,910 | 1,886 | 1,886 | -1.2% | 11,700 | 121億3878万 | -0.37% | 5.02 | 0.54 |
| 01/23 | 1,905 | 1,911 | 1,898 | 1,909 | +0.21% | 7,800 | 122億8681万 | +0.85% | 5.09 | 0.55 |
| 01/22 | 1,901 | 1,915 | 1,892 | 1,905 | +0.21% | 8,200 | 122億6107万 | +0.69% | 5.07 | 0.55 |
| 01/21 | 1,892 | 1,912 | 1,890 | 1,901 | +0.64% | 8,200 | 122億3532万 | +0.42% | 5.06 | 0.55 |
| 01/20 | 1,884 | 1,890 | 1,878 | 1,889 | +0.85% | 3,700 | 121億5809万 | -0.21% | 5.03 | 0.54 |
| 01/17 | 1,885 | 1,890 | 1,873 | 1,873 | -0.43% | 8,100 | 120億5511万 | -1.11% | 4.99 | 0.54 |
| 01/16 | 1,907 | 1,907 | 1,881 | 1,881 | -1.47% | 7,300 | 121億660万 | -0.69% | 5.01 | 0.54 |
| 01/15 | 1,881 | 1,916 | 1,880 | 1,909 | +0.95% | 10,000 | 122億8681万 | +0.74% | 5.09 | 0.55 |
| 01/14 | 1,890 | 1,892 | 1,863 | 1,891 | +0.05% | 10,200 | 121億7096万 | -0.21% | 5.04 | 0.54 |
| 01/10 | 1,906 | 1,907 | 1,884 | 1,890 | 0% | 6,700 | 121億6452万 | -0.21% | 5.03 | 0.54 |
| 01/09 | 1,900 | 1,907 | 1,890 | 1,890 | -0.63% | 14,300 | 121億6452万 | -0.16% | 5.03 | 0.54 |
| 01/08 | 1,918 | 1,920 | 1,875 | 1,902 | -1.6% | 13,200 | 122億4176万 | +0.69% | 5.07 | 0.55 |
| 01/07 | 1,918 | 1,955 | 1,918 | 1,933 | +1.2% | 14,900 | 124億4128万 | +2.55% | 5.15 | 0.56 |
| 01/06 | 1,900 | 1,923 | 1,879 | 1,910 | +1.87% | 27,900 | 122億9325万 | +1.7% | 5.09 | 0.55 |
| 2019 |
| 12/30 | 1,883 | 1,883 | 1,850 | 1,875 | -0.42% | 11,200 | 120億6798万 | +0.16% | 4.99 | 0.54 |
| 12/27 | 1,872 | 1,883 | 1,867 | 1,883 | +0.16% | 4,900 | 121億1947万 | +0.8% | 5.02 | 0.54 |
| 12/26 | 1,854 | 1,880 | 1,854 | 1,880 | +1.4% | 4,300 | 121億16万 | +0.86% | 5.01 | 0.54 |
| 12/25 | 1,883 | 1,883 | 1,845 | 1,854 | -1.54% | 6,000 | 119億3282万 | -0.27% | 4.94 | 0.53 |
| 12/24 | 1,890 | 1,891 | 1,868 | 1,883 | -0.84% | 5,000 | 121億1947万 | +1.4% | 5.02 | 0.54 |
| 12/23 | 1,908 | 1,912 | 1,892 | 1,899 | -0.42% | 6,900 | 122億2245万 | +2.43% | 5.06 | 0.55 |
| 12/20 | 1,908 | 1,909 | 1,894 | 1,907 | +0.69% | 8,300 | 122億7394万 | +3.14% | 5.08 | 0.55 |
| 12/19 | 1,873 | 1,894 | 1,866 | 1,894 | +1.77% | 7,500 | 121億9027万 | +2.71% | 5.05 | 0.54 |
| 12/18 | 1,916 | 1,916 | 1,850 | 1,861 | -2.72% | 11,600 | 119億7787万 | +1.2% | 4.96 | 0.54 |
| 12/17 | 1,902 | 1,913 | 1,897 | 1,913 | +0.58% | 8,000 | 123億1256万 | +4.19% | 5.1 | 0.55 |
| 12/16 | 1,902 | 1,920 | 1,894 | 1,902 | +0.11% | 11,200 | 122億4176万 | +3.76% | 5.07 | 0.55 |
| 12/13 | 1,914 | 1,914 | 1,888 | 1,900 | +0.69% | 22,300 | 122億2889万 | +3.77% | 5.06 | 0.55 |
| 12/12 | 1,914 | 1,914 | 1,880 | 1,887 | -1.2% | 14,900 | 121億4521万 | +3.11% | 5.03 | 0.54 |
| 12/11 | 1,900 | 1,916 | 1,884 | 1,910 | +0.32% | 18,100 | 122億9325万 | +4.31% | 5.09 | 0.55 |
| 12/10 | 1,916 | 1,920 | 1,901 | 1,904 | -0.57% | 14,000 | 122億5463万 | +3.99% | 5.07 | 0.55 |
| 12/09 | 1,905 | 1,915 | 1,904 | 1,915 | +1.59% | 11,900 | 123億2543万 | +4.64% | 5.1 | 0.55 |
| 12/06 | 1,900 | 1,907 | 1,880 | 1,885 | -0.79% | 18,000 | 121億3234万 | +3.17% | 5.02 | 0.54 |
| 12/05 | 1,900 | 1,910 | 1,894 | 1,900 | 0% | 14,100 | 122億2889万 | +4.05% | 5.06 | 0.55 |
| 12/04 | 1,871 | 1,911 | 1,850 | 1,900 | +1.5% | 17,400 | 122億2889万 | +4.22% | 5.06 | 0.55 |
| 12/03 | 1,855 | 1,872 | 1,828 | 1,872 | +0.92% | 18,300 | 120億4867万 | +2.74% | 4.99 | 0.54 |
| 12/02 | 1,818 | 1,862 | 1,815 | 1,855 | +2.77% | 26,800 | 119億3925万 | +1.87% | 4.94 | 0.53 |
| 11/29 | 1,789 | 1,809 | 1,785 | 1,805 | +0.95% | 8,000 | 116億1744万 | -0.88% | 4.81 | 0.52 |
| 11/28 | 1,783 | 1,793 | 1,765 | 1,788 | +0.68% | 6,400 | 115億802万 | -1.92% | 4.76 | 0.51 |
| 11/27 | 1,760 | 1,776 | 1,750 | 1,776 | +1.31% | 13,800 | 114億3079万 | -2.74% | 4.73 | 0.51 |
| 11/26 | 1,778 | 1,795 | 1,753 | 1,753 | -1.3% | 7,600 | 112億8276万 | -4.1% | 4.67 | 0.5 |
| 11/25 | 1,776 | 1,780 | 1,765 | 1,776 | +0.4% | 6,300 | 114億3079万 | -3.06% | 4.73 | 0.51 |
| 11/22 | 1,773 | 1,777 | 1,759 | 1,769 | -0.45% | 5,700 | 113億8574万 | -3.49% | 4.71 | 0.51 |
| 11/21 | 1,782 | 1,782 | 1,742 | 1,777 | -0.28% | 13,100 | 114億3723万 | -3.21% | 4.73 | 0.51 |
| 11/20 | 1,816 | 1,816 | 1,778 | 1,782 | -1.49% | 10,900 | 114億6941万 | -3.05% | 4.75 | 0.51 |
| 11/19 | 1,790 | 1,813 | 1,790 | 1,809 | +1.06% | 7,700 | 116億4319万 | -1.63% | 4.82 | 0.52 |
| 11/18 | 1,784 | 1,790 | 1,770 | 1,790 | +0.45% | 8,600 | 115億2090万 | -2.72% | 4.77 | 0.51 |
| 11/15 | 1,752 | 1,795 | 1,751 | 1,782 | +1.19% | 17,500 | 114億6941万 | -3.2% | 4.75 | 0.51 |
| 11/14 | 1,781 | 1,781 | 1,740 | 1,761 | -1.12% | 25,600 | 113億3425万 | -4.45% | 4.69 | 0.51 |
| 11/13 | 1,859 | 1,859 | 1,781 | 1,781 | -3.83% | 9,600 | 114億6297万 | -3.36% | 4.74 | 0.51 |
| 11/12 | 1,871 | 1,871 | 1,827 | 1,852 | -0.32% | 7,000 | 119億1994万 | +0.49% | 4.93 | 0.53 |
| 11/11 | 1,865 | 1,891 | 1,850 | 1,858 | -0.8% | 8,400 | 119億5856万 | +0.92% | 4.95 | 0.53 |
| 11/08 | 1,905 | 1,905 | 1,868 | 1,873 | -1.21% | 7,200 | 120億5511万 | +1.79% | 4.99 | 0.54 |
| 11/07 | 1,907 | 1,908 | 1,887 | 1,896 | -0.58% | 2,700 | 122億314万 | +3.32% | 5.05 | 0.55 |
| 11/06 | 1,892 | 1,919 | 1,888 | 1,907 | +0.95% | 7,900 | 122億7394万 | +4.09% | 5.08 | 0.55 |
| 11/05 | 1,857 | 1,894 | 1,852 | 1,889 | +2.5% | 16,600 | 121億5809万 | +3.34% | 5.03 | 0.54 |
| 11/01 | 1,847 | 1,850 | 1,833 | 1,843 | -1.34% | 4,900 | 118億6202万 | +1.15% | 4.91 | 0.53 |
| 10/31 | 1,828 | 1,875 | 1,828 | 1,868 | +2.36% | 10,300 | 120億2292万 | +2.75% | 4.98 | 0.54 |
| 10/30 | 1,854 | 1,862 | 1,820 | 1,825 | -1.78% | 33,500 | 117億4617万 | +0.72% | 4.86 | 0.53 |
| 10/29 | 1,857 | 1,875 | 1,855 | 1,858 | +0.81% | 10,200 | 119億5856万 | +2.88% | 4.95 | 0.53 |
| 10/28 | 1,878 | 1,878 | 1,843 | 1,843 | -1.29% | 13,700 | 118億6202万 | +2.39% | 4.91 | 0.53 |
| 10/25 | 1,859 | 1,867 | 1,832 | 1,867 | +0.48% | 13,000 | 120億1649万 | +4.13% | 4.97 | 0.54 |
| 10/24 | 1,856 | 1,859 | 1,835 | 1,858 | +0.27% | 8,600 | 119億5856万 | +4.03% | 4.95 | 0.53 |
| 10/23 | 1,844 | 1,856 | 1,835 | 1,853 | +0.65% | 9,700 | 119億2638万 | +4.1% | 4.94 | 0.53 |
| 10/21 | 1,830 | 1,841 | 1,806 | 1,841 | +0.6% | 7,000 | 118億4915万 | +3.84% | 4.9 | 0.53 |
| 10/18 | 1,844 | 1,844 | 1,824 | 1,830 | +0.55% | 6,000 | 117億7835万 | +3.57% | 4.87 | 0.53 |
| 10/17 | 1,830 | 1,845 | 1,809 | 1,820 | -1.03% | 8,900 | 117億1398万 | +3.41% | 4.85 | 0.52 |
| 10/16 | 1,840 | 1,851 | 1,821 | 1,839 | +0.71% | 10,700 | 118億3627万 | +4.91% | 4.9 | 0.53 |
| 10/15 | 1,819 | 1,849 | 1,819 | 1,826 | +0.72% | 11,100 | 117億5260万 | +4.7% | 4.86 | 0.53 |
| 10/11 | 1,827 | 1,827 | 1,806 | 1,813 | -0.55% | 7,500 | 116億6893万 | +4.44% | 4.83 | 0.52 |
| 10/10 | 1,821 | 1,823 | 1,800 | 1,823 | +0.11% | 5,100 | 117億3329万 | +5.56% | 4.86 | 0.52 |
| 10/09 | 1,797 | 1,824 | 1,785 | 1,821 | -0.11% | 8,900 | 117億2042万 | +6% | 4.85 | 0.52 |
| 10/08 | 1,790 | 1,829 | 1,789 | 1,823 | +2.47% | 15,700 | 117億3329万 | +6.67% | 4.86 | 0.52 |
| 10/07 | 1,785 | 1,786 | 1,770 | 1,779 | -0.11% | 5,800 | 114億5010万 | +4.65% | 4.74 | 0.51 |
| 10/04 | 1,801 | 1,802 | 1,775 | 1,781 | -1.17% | 7,500 | 114億6297万 | +5.32% | 4.74 | 0.51 |
| 10/03 | 1,778 | 1,802 | 1,755 | 1,802 | -0.5% | 10,400 | 115億9813万 | +7.07% | 4.8 | 0.52 |
| 10/02 | 1,758 | 1,822 | 1,748 | 1,811 | +2.32% | 15,200 | 116億5606万 | +8.18% | 4.82 | 0.52 |
| 10/01 | 1,788 | 1,790 | 1,763 | 1,770 | -1.67% | 15,000 | 113億9217万 | +6.31% | 4.72 | 0.51 |
| 09/30 | 1,820 | 1,835 | 1,786 | 1,800 | -0.83% | 15,600 | 115億8526万 | +8.56% | 4.8 | 0.52 |
| 09/27 | 1,775 | 1,830 | 1,775 | 1,815 | +3.71% | 24,600 | 116億8180万 | +10.07% | 4.83 | 0.52 |
| 09/26 | 1,733 | 1,758 | 1,730 | 1,750 | +1.63% | 13,200 | 112億6345万 | +6.71% | 4.66 | 0.5 |
| 09/25 | 1,722 | 1,730 | 1,689 | 1,722 | -0.17% | 8,900 | 110億8323万 | +5.32% | 4.59 | 0.5 |
| 09/24 | 1,705 | 1,727 | 1,703 | 1,725 | +2.07% | 11,100 | 111億254万 | +5.89% | 4.6 | 0.5 |
| 09/20 | 1,702 | 1,708 | 1,679 | 1,690 | -0.29% | 9,900 | 108億7727万 | +4.06% | 4.5 | 0.49 |
| 09/19 | 1,681 | 1,696 | 1,669 | 1,695 | +1.56% | 6,500 | 109億945万 | +4.57% | 4.52 | 0.49 |
| 09/18 | 1,701 | 1,703 | 1,656 | 1,669 | -1.88% | 9,700 | 107億4211万 | +3.02% | 4.45 | 0.48 |
| 09/17 | 1,698 | 1,723 | 1,687 | 1,701 | 0% | 9,600 | 109億4807万 | +5.06% | 4.53 | 0.49 |
| 09/13 | 1,694 | 1,701 | 1,665 | 1,701 | +1.13% | 14,100 | 109億4807万 | +5.13% | 4.53 | 0.49 |
| 09/12 | 1,709 | 1,709 | 1,682 | 1,682 | -0.83% | 8,600 | 108億2578万 | +4.02% | 4.48 | 0.48 |
| 09/11 | 1,669 | 1,696 | 1,667 | 1,696 | +2.48% | 10,700 | 109億1589万 | +4.89% | 4.52 | 0.49 |
| 09/10 | 1,633 | 1,658 | 1,633 | 1,655 | +1.53% | 8,000 | 106億5200万 | +2.41% | 4.41 | 0.48 |
| 09/09 | 1,629 | 1,633 | 1,609 | 1,630 | +0.8% | 5,200 | 104億9110万 | +0.74% | 4.34 | 0.47 |
| 09/06 | 1,637 | 1,637 | 1,603 | 1,617 | -0.86% | 6,800 | 104億742万 | -0.31% | 4.31 | 0.47 |
| 09/05 | 1,599 | 1,631 | 1,599 | 1,631 | +3.23% | 6,300 | 104億9753万 | +0.06% | 4.34 | 0.47 |
| 09/04 | 1,616 | 1,616 | 1,580 | 1,580 | -2.23% | 7,000 | 101億6928万 | -3.6% | 4.21 | 0.45 |
| 09/03 | 1,607 | 1,622 | 1,603 | 1,616 | +1.32% | 5,700 | 104億99万 | -2.06% | 4.3 | 0.46 |
