株価チャート
2019/08/23~2020/01/24
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 |
01/24 | 1,760 | 1,760 | 1,481 | 1,547 | -7.92% | 290,700 | 217億6953万 | +43.77% | 9.02 | 1.11 |
01/23 | 2,014 | 2,020 | 1,636 | 1,680 | +3.7% | 548,200 | 236億4112万 | +59.54% | 9.79 | 1.21 |
01/22 | 1,620 | 1,620 | 1,620 | 1,620 | +22.73% | 65,100 | 227億9680万 | +58.2% | 9.44 | 1.16 |
01/21 | 1,032 | 1,320 | 1,014 | 1,320 | +29.41% | 76,200 | 185億7517万 | +32.13% | 7.69 | 0.95 |
01/20 | 1,015 | 1,032 | 1,003 | 1,020 | +0.79% | 3,000 | 143億5354万 | +3.55% | 5.95 | 0.73 |
01/17 | 1,030 | 1,033 | 1,010 | 1,012 | -1.36% | 1,600 | 142億4096万 | +2.85% | 5.9 | 0.73 |
01/16 | 1,031 | 1,031 | 1,014 | 1,026 | +0.49% | 300 | 144億3797万 | +4.27% | 5.98 | 0.74 |
01/15 | 1,023 | 1,033 | 1,021 | 1,021 | 0% | 5,000 | 143億6761万 | +3.87% | 5.95 | 0.73 |
01/14 | 1,004 | 1,021 | 1,004 | 1,021 | +2.2% | 1,600 | 143億6761万 | +3.97% | 5.95 | 0.73 |
01/10 | 981 | 999 | 981 | 999 | +2.78% | 1,500 | 140億5802万 | +1.73% | 5.82 | 0.72 |
01/09 | 990 | 997 | 955 | 972 | -0.92% | 2,800 | 136億7808万 | -1.12% | 5.67 | 0.7 |
01/08 | 981 | 981 | 980 | 981 | -0.1% | 2,100 | 138億473万 | -0.51% | 5.72 | 0.7 |
01/07 | 985 | 985 | 980 | 982 | -1.41% | 400 | 138億1880万 | -0.51% | 5.72 | 0.71 |
01/06 | 1,000 | 1,000 | 983 | 996 | -0.4% | 700 | 140億1581万 | +0.71% | 5.81 | 0.72 |
2019 |
12/30 | 965 | 1,009 | 965 | 1,000 | +3.63% | 1,800 | 140億7210万 | +0.91% | 5.83 | 0.72 |
12/27 | 983 | 983 | 960 | 965 | -1.83% | 1,200 | 135億7957万 | -2.72% | 5.63 | 0.69 |
12/26 | 965 | 1,002 | 965 | 983 | +2.08% | 2,200 | 138億3287万 | -1.11% | 5.73 | 0.71 |
12/25 | 963 | 964 | 950 | 963 | -0.31% | 2,000 | 135億5143万 | -3.22% | 5.61 | 0.69 |
12/24 | 966 | 966 | 966 | 966 | -0.92% | 200 | 135億9364万 | -3.11% | 5.63 | 0.69 |
12/23 | 981 | 981 | 975 | 975 | -0.61% | 700 | 137億2029万 | -2.4% | 5.68 | 0.7 |
12/20 | 974 | 981 | 974 | 981 | +0.82% | 500 | 138億473万 | -1.9% | 5.72 | 0.7 |
12/19 | 973 | 973 | 973 | 973 | +0.52% | 200 | 136億9215万 | -2.89% | 5.67 | 0.7 |
12/18 | 967 | 968 | 967 | 968 | +0.21% | 300 | 136億2179万 | -3.59% | 5.64 | 0.7 |
12/17 | 974 | 989 | 966 | 966 | +0.1% | 500 | 135億9364万 | -4.07% | 5.63 | 0.69 |
12/16 | 961 | 970 | 961 | 965 | +0.42% | 4,700 | 135億7957万 | -4.36% | 5.63 | 0.69 |
12/13 | 975 | 977 | 961 | 961 | -1.44% | 4,500 | 135億2328万 | -4.95% | 5.6 | 0.69 |
12/12 | 971 | 975 | 971 | 975 | -0.51% | 700 | 137億2029万 | -3.75% | 5.68 | 0.7 |
12/11 | 986 | 990 | 980 | 980 | -0.51% | 2,300 | 137億9065万 | -3.54% | 5.71 | 0.7 |
12/10 | 982 | 993 | 982 | 985 | +0.31% | 1,200 | 138億6101万 | -3.05% | 5.74 | 0.71 |
12/09 | 1,008 | 1,008 | 980 | 982 | -2.19% | 2,000 | 138億1880万 | -3.35% | 5.72 | 0.71 |
12/06 | 1,004 | 1,004 | 1,004 | 1,004 | -0.59% | 100 | 141億2838万 | -1.08% | 5.85 | 0.72 |
12/05 | 1,015 | 1,015 | 1,010 | 1,010 | +0.6% | 900 | 142億1282万 | -0.49% | 5.89 | 0.73 |
12/04 | 976 | 1,014 | 976 | 1,004 | -0.1% | 400 | 141億2838万 | -1.08% | 5.85 | 0.72 |
12/03 | 1,036 | 1,036 | 1,004 | 1,005 | -2.99% | 2,100 | 141億4246万 | -0.99% | 5.86 | 0.72 |
12/02 | 1,038 | 1,038 | 1,036 | 1,036 | +0.39% | 200 | 145億7869万 | +2.27% | 6.04 | 0.74 |
11/29 | 1,040 | 1,040 | 1,032 | 1,032 | +1.08% | 200 | 145億2240万 | +2.28% | 6.02 | 0.74 |
11/28 | 1,022 | 1,022 | 1,021 | 1,021 | -1.26% | 800 | 143億6761万 | +1.59% | 5.95 | 0.73 |
11/27 | 1,037 | 1,037 | 1,034 | 1,034 | -0.96% | 300 | 145億5055万 | +3.4% | 6.03 | 0.74 |
11/26 | 1,092 | 1,092 | 1,032 | 1,044 | +1.16% | 3,600 | 146億9127万 | +4.92% | 6.09 | 0.75 |
11/25 | 1,032 | 1,032 | 1,032 | 1,032 | +2.08% | 100 | 145億2240万 | +4.35% | 6.02 | 0.74 |
11/22 | 1,029 | 1,030 | 1,011 | 1,011 | -0.1% | 1,500 | 142億2689万 | +2.85% | 5.89 | 0.73 |
11/21 | 1,009 | 1,037 | 977 | 1,012 | +0.6% | 8,200 | 142億4096万 | +3.48% | 5.9 | 0.73 |
11/20 | 1,015 | 1,020 | 1,006 | 1,006 | -0.89% | 4,800 | 141億5653万 | +3.29% | 5.86 | 0.72 |
11/19 | 1,008 | 1,015 | 1,006 | 1,015 | +0.79% | 1,400 | 142億8318万 | +4.75% | 5.92 | 0.73 |
11/18 | 1,013 | 1,015 | 1,007 | 1,007 | -0.98% | 800 | 141億7060万 | +4.46% | 5.87 | 0.72 |
11/15 | 1,040 | 1,040 | 1,017 | 1,017 | -2.21% | 3,700 | 143億1132万 | +5.94% | 5.93 | 0.73 |
11/14 | 1,033 | 1,040 | 1,033 | 1,040 | +1.36% | 2,800 | 146億3498万 | +8.9% | 6.06 | 0.75 |
11/13 | 1,025 | 1,026 | 1,023 | 1,026 | +0.1% | 700 | 144億3797万 | +8.23% | 5.98 | 0.74 |
11/12 | 1,015 | 1,027 | 1,015 | 1,025 | +1.28% | 6,000 | 144億2390万 | +8.93% | 5.97 | 0.74 |
11/11 | 1,015 | 1,015 | 1,009 | 1,012 | -0.3% | 4,000 | 142億4096万 | +8.24% | 5.9 | 0.73 |
11/08 | 1,047 | 1,061 | 1,015 | 1,015 | -3.06% | 6,700 | 142億8318万 | +9.38% | 5.92 | 0.73 |
11/07 | 983 | 1,060 | 983 | 1,047 | +6.95% | 13,800 | 147億3348万 | +13.68% | 6.1 | 0.75 |
11/06 | 980 | 1,069 | 961 | 979 | -0.1% | 29,200 | 137億7658万 | +7.23% | 5.71 | 0.7 |
11/05 | 971 | 980 | 971 | 980 | +0.93% | 1,700 | 137億9065万 | +7.93% | 5.71 | 0.7 |
11/01 | 1,000 | 1,000 | 971 | 971 | -2.9% | 2,100 | 136億6400万 | +7.41% | 5.66 | 0.7 |
10/31 | 1,010 | 1,010 | 1,000 | 1,000 | -0.99% | 2,100 | 140億7210万 | +11.23% | 5.83 | 0.72 |
10/30 | 998 | 1,010 | 998 | 1,010 | +1.61% | 3,500 | 142億1282万 | +12.98% | 5.89 | 0.73 |
10/29 | 965 | 994 | 965 | 994 | +3.33% | 7,300 | 139億8766万 | +11.69% | 5.79 | 0.71 |
10/28 | 969 | 975 | 957 | 962 | +2.12% | 4,300 | 135億3736万 | +8.7% | 5.61 | 0.69 |
10/25 | 931 | 942 | 930 | 942 | +2.84% | 3,700 | 132億5591万 | +6.92% | 5.49 | 0.68 |
10/24 | 925 | 925 | 916 | 916 | +0.66% | 3,300 | 128億9004万 | +4.21% | 5.34 | 0.66 |
10/23 | 900 | 910 | 898 | 910 | +1.11% | 2,400 | 128億561万 | +3.64% | 5.3 | 0.65 |
10/21 | 890 | 905 | 890 | 900 | +1.12% | 2,600 | 126億6489万 | +2.51% | 5.25 | 0.65 |
10/18 | 877 | 890 | 872 | 890 | +1.48% | 1,500 | 125億2416万 | +1.48% | 5.19 | 0.64 |
10/17 | 886 | 886 | 877 | 877 | -1.13% | 1,900 | 123億4123万 | +0.11% | 5.11 | 0.63 |
10/15 | 910 | 910 | 887 | 887 | -2.53% | 3,400 | 124億8195万 | +1.26% | 5.17 | 0.64 |
10/11 | 887 | 910 | 887 | 910 | +2.59% | 1,600 | 128億561万 | +4% | 5.3 | 0.65 |
10/10 | 907 | 913 | 871 | 887 | -2.21% | 3,800 | 124億8195万 | +1.6% | 5.17 | 0.64 |
10/09 | 905 | 920 | 905 | 907 | +1.34% | 2,300 | 127億6339万 | +4.01% | 5.29 | 0.65 |
10/08 | 885 | 895 | 885 | 895 | +1.47% | 2,200 | 125億9452万 | +2.87% | 5.22 | 0.64 |
10/07 | 873 | 882 | 873 | 882 | +1.26% | 2,400 | 124億1159万 | +1.5% | 5.14 | 0.63 |
10/04 | 861 | 871 | 861 | 871 | +1.4% | 1,400 | 122億5679万 | +0.35% | 5.08 | 0.63 |
10/03 | 861 | 862 | 859 | 859 | -0.23% | 2,300 | 120億8793万 | -1.04% | 5.01 | 0.62 |
10/02 | 842 | 861 | 842 | 861 | +2.26% | 1,800 | 121億1607万 | -0.92% | 5.02 | 0.62 |
10/01 | 859 | 859 | 842 | 842 | -1.52% | 2,700 | 118億4870万 | -3.11% | 4.91 | 0.6 |
09/30 | 870 | 870 | 855 | 855 | +0.83% | 500 | 120億3164万 | -1.84% | 4.98 | 0.61 |
09/27 | 850 | 850 | 848 | 848 | -0.93% | 1,800 | 119億3314万 | -2.86% | 4.94 | 0.61 |
09/26 | 863 | 866 | 856 | 856 | -0.81% | 5,600 | 120億4571万 | -2.17% | 4.99 | 0.61 |
09/25 | 864 | 864 | 863 | 863 | 0% | 400 | 121億4422万 | -1.6% | 5.03 | 0.62 |
09/24 | 870 | 873 | 860 | 863 | -1.37% | 1,300 | 121億4422万 | -1.71% | 5.03 | 0.62 |
09/20 | 876 | 877 | 868 | 875 | -1.69% | 4,500 | 123億1308万 | -0.57% | 5.1 | 0.63 |
09/19 | 874 | 890 | 874 | 890 | +1.83% | 3,400 | 125億2416万 | +1.14% | 5.19 | 0.64 |
09/18 | 885 | 885 | 874 | 874 | -0.11% | 500 | 122億9901万 | -0.79% | 5.09 | 0.63 |
09/17 | 880 | 880 | 870 | 875 | -0.57% | 4,700 | 123億1308万 | -0.79% | 5.1 | 0.63 |
09/13 | 902 | 902 | 875 | 880 | -2% | 6,900 | 123億8344万 | -0.34% | 5.13 | 0.63 |
09/12 | 914 | 914 | 894 | 898 | -0.11% | 5,500 | 126億3674万 | +1.47% | 5.23 | 0.64 |
09/11 | 892 | 899 | 887 | 899 | +2.63% | 3,900 | 126億5081万 | +1.47% | 5.24 | 0.65 |
09/10 | 877 | 880 | 876 | 876 | -0.11% | 3,600 | 123億2715万 | -1.35% | 5.11 | 0.63 |
09/09 | 874 | 878 | 874 | 877 | +0.57% | 2,300 | 123億4123万 | -1.68% | 5.11 | 0.63 |
09/06 | 867 | 872 | 860 | 872 | +1.28% | 4,000 | 122億7087万 | -2.68% | 5.08 | 0.63 |
09/05 | 860 | 867 | 860 | 861 | +0.23% | 4,100 | 121億1607万 | -4.23% | 5.02 | 0.62 |
09/04 | 860 | 877 | 859 | 859 | -0.35% | 6,900 | 120億8793万 | -4.87% | 5.01 | 0.62 |
09/03 | 858 | 872 | 856 | 862 | +0.82% | 4,700 | 121億3015万 | -4.96% | 5.02 | 0.62 |
09/02 | 868 | 871 | 852 | 855 | -1.5% | 2,300 | 120億3164万 | -6.15% | 4.98 | 0.61 |
08/30 | 869 | 871 | 857 | 868 | -0.12% | 3,400 | 122億1458万 | -5.24% | 5.06 | 0.62 |
08/29 | 872 | 874 | 869 | 869 | -0.11% | 3,700 | 122億2865万 | -5.65% | 5.07 | 0.62 |
08/28 | 878 | 878 | 867 | 870 | -0.8% | 2,000 | 122億4272万 | -6.05% | 5.07 | 0.62 |
08/27 | 872 | 882 | 872 | 877 | +0.57% | 1,700 | 123億4123万 | -5.8% | 5.11 | 0.63 |
08/26 | 885 | 885 | 872 | 872 | -1.25% | 900 | 122億7087万 | -6.74% | 5.08 | 0.63 |
08/23 | 900 | 900 | 883 | 883 | -1.89% | 3,200 | 124億2566万 | -6.06% | 5.15 | 0.63 |