株価チャート
2019/08/27～2020/01/27
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 |
| 01/27 | 868 | 892 | 867 | 880 | -3.3% | 275,200 | 156億8547万 | -10.57% | 27.8 | 6.16 |
| 01/24 | 910 | 911 | 903 | 910 | -0.66% | 88,900 | 162億2020万 | -8.08% | 28.74 | 6.37 |
| 01/23 | 938 | 938 | 915 | 916 | -2.55% | 140,100 | 163億2715万 | -8.03% | 28.93 | 6.41 |
| 01/22 | 940 | 942 | 937 | 940 | 0% | 86,600 | 167億5493万 | -6.09% | 29.69 | 6.58 |
| 01/21 | 940 | 942 | 934 | 940 | +0.11% | 56,300 | 167億5493万 | -6.56% | 29.69 | 6.58 |
| 01/20 | 940 | 943 | 937 | 939 | +0.32% | 69,400 | 167億3711万 | -7.12% | 29.66 | 6.57 |
| 01/17 | 942 | 946 | 936 | 936 | -1.16% | 80,500 | 166億8363万 | -7.78% | 29.57 | 6.55 |
| 01/16 | 950 | 953 | 942 | 947 | -0.21% | 75,300 | 168億7970万 | -7.16% | 29.91 | 6.63 |
| 01/15 | 954 | 959 | 943 | 949 | -2.87% | 169,300 | 169億1535万 | -7.41% | 29.98 | 6.64 |
| 01/14 | 980 | 986 | 964 | 977 | +0.72% | 87,100 | 174億1443万 | -5.15% | 30.86 | 6.84 |
| 01/10 | 989 | 990 | 949 | 970 | -2.51% | 275,000 | 172億8966万 | -6.19% | 30.64 | 6.79 |
| 01/09 | 1,042 | 1,050 | 993 | 995 | -4.88% | 275,100 | 177億3527万 | -4.14% | 31.43 | 6.97 |
| 01/08 | 1,059 | 1,062 | 1,030 | 1,046 | -1.32% | 71,200 | 186億4432万 | +0.67% | 33.04 | 7.32 |
| 01/07 | 1,054 | 1,074 | 1,043 | 1,060 | +2.61% | 102,000 | 188億9386万 | +2.22% | 33.48 | 7.42 |
| 01/06 | 1,036 | 1,044 | 1,020 | 1,033 | +0.1% | 75,700 | 184億1260万 | -0.1% | 32.63 | 7.23 |
| 2019 |
| 12/30 | 1,034 | 1,034 | 1,008 | 1,032 | -0.29% | 39,800 | 183億9478万 | +0.19% | 32.6 | 7.22 |
| 12/27 | 1,000 | 1,036 | 995 | 1,035 | +5.08% | 71,500 | 184億4825万 | +0.88% | 32.69 | 7.25 |
| 12/26 | 951 | 993 | 946 | 985 | +2.39% | 95,400 | 175億5703万 | -3.62% | 31.11 | 6.9 |
| 12/25 | 981 | 984 | 962 | 962 | -2.14% | 98,900 | 171億4707万 | -5.5% | 30.39 | 6.73 |
| 12/24 | 995 | 1,002 | 983 | 983 | -1.6% | 95,600 | 175億2138万 | -2.87% | 31.05 | 6.88 |
| 12/23 | 1,025 | 1,028 | 998 | 999 | -2.92% | 97,100 | 178億657万 | -0.6% | 31.56 | 6.99 |
| 12/20 | 1,050 | 1,050 | 1,028 | 1,029 | -2% | 36,800 | 183億4130万 | +3.11% | 32.5 | 7.2 |
| 12/19 | 1,047 | 1,054 | 1,029 | 1,050 | +0.48% | 40,500 | 187億1562万 | +6.06% | 33.17 | 7.35 |
| 12/18 | 1,038 | 1,056 | 1,031 | 1,045 | +0.48% | 44,700 | 186億2649万 | +6.52% | 33.01 | 7.32 |
| 12/17 | 1,035 | 1,044 | 1,026 | 1,040 | +0.48% | 49,000 | 185億3737万 | +6.89% | 32.85 | 7.28 |
| 12/16 | 1,058 | 1,060 | 1,030 | 1,035 | -0.96% | 47,500 | 184億4825万 | +7.25% | 32.69 | 7.25 |
| 12/13 | 1,060 | 1,080 | 1,035 | 1,045 | -0.29% | 76,400 | 186億2649万 | +9.2% | 33.01 | 7.32 |
| 12/12 | 1,071 | 1,071 | 1,041 | 1,048 | -2.24% | 89,800 | 186億7997万 | +10.55% | 33.1 | 7.34 |
| 12/11 | 1,088 | 1,117 | 1,066 | 1,072 | +0.09% | 102,000 | 191億775万 | +14.16% | 33.86 | 7.5 |
| 12/11 | 株式分割 1→2 |
| 12/10 | 1,044 | 1,093 | 1,041 | 1,071 | +2.88% | 133,200 | 190億8993万 | +15.29% | 33.83 | 7.5 |
| 12/09 | 1,030 | 1,079 | 1,030 | 1,041 | -1.7% | 98,700 | 185億5520万 | +13.28% | 32.88 | 7.29 |
| 12/06 | 1,056 | 1,071 | 1,044 | 1,059 | +0.09% | 118,400 | 188億7603万 | +16.12% | 33.45 | 7.41 |
| 12/05 | 1,092 | 1,095 | 1,043 | 1,058 | -3.07% | 179,400 | 188億5821万 | +16.91% | 33.42 | 7.41 |
| 12/04 | 1,054 | 1,098 | 1,050 | 1,092 | +2.58% | 172,200 | 194億5533万 | +21.41% | 34.48 | 7.64 |
| 12/03 | 1,066 | 1,087 | 1,047 | 1,064 | -0.84% | 164,400 | 189億6516万 | +19.55% | 33.61 | 7.45 |
| 12/02 | 1,045 | 1,093 | 1,031 | 1,073 | +4.58% | 336,200 | 191億2558万 | +21.66% | 33.89 | 7.51 |
| 11/29 | 994 | 1,036 | 972 | 1,026 | +3.06% | 275,400 | 182億8783万 | +17.39% | 32.41 | 7.18 |
| 11/28 | 999 | 1,018 | 990 | 996 | +2.15% | 219,600 | 177億4419万 | +14.82% | 31.45 | 6.97 |
| 11/27 | 955 | 975 | 949 | 975 | +3.29% | 184,400 | 173億6987万 | +13.31% | 30.78 | 6.82 |
| 11/26 | 948 | 954 | 926 | 944 | +1.02% | 147,400 | 168億1732万 | +10.35% | 29.8 | 6.6 |
| 11/25 | 918 | 963 | 918 | 934 | +1.8% | 318,400 | 166億4798万 | +9.88% | 29.5 | 6.54 |
| 11/22 | 900 | 930 | 889 | 918 | +3.09% | 445,400 | 163億5388万 | +8.58% | 28.98 | 6.42 |
| 11/21 | 902 | 912 | 877 | 890 | +9.67% | 1,187,000 | 158億6371万 | +5.7% | 28.11 | 6.23 |
| 11/20 | 820 | 821 | 812 | 812 | -1.04% | 24,200 | 144億6450万 | -3.28% | 25.63 | 5.68 |
| 11/19 | 828 | 833 | 815 | 820 | +0.55% | 35,200 | 146億1600万 | -2.26% | 25.9 | 5.74 |
| 11/18 | 827 | 829 | 815 | 816 | -1.15% | 37,600 | 145億3579万 | -2.8% | 25.76 | 5.71 |
| 11/15 | 825 | 829 | 816 | 825 | 0% | 41,800 | 147億513万 | -1.79% | 26.06 | 5.78 |
| 11/14 | 845 | 845 | 825 | 825 | -1.84% | 40,800 | 147億513万 | -1.79% | 26.06 | 5.78 |
| 11/13 | 847 | 847 | 837 | 841 | -0.06% | 52,000 | 149億8140万 | -0.06% | 26.55 | 5.88 |
| 11/12 | 840 | 855 | 835 | 841 | +0.72% | 27,800 | 149億9032万 | +0.12% | 26.57 | 5.89 |
| 11/11 | 829 | 839 | 826 | 835 | +0.78% | 35,800 | 148億8337万 | -0.6% | 26.38 | 5.85 |
| 11/08 | 825 | 834 | 825 | 829 | +0.91% | 41,400 | 147億6751万 | -1.37% | 26.17 | 5.8 |
| 11/07 | 814 | 824 | 808 | 821 | +0.92% | 34,200 | 146億3383万 | -2.15% | 25.93 | 5.75 |
| 11/06 | 841 | 841 | 811 | 814 | -2.87% | 90,400 | 145億14万 | -3.15% | 25.7 | 5.69 |
| 11/05 | 828 | 847 | 810 | 838 | -3.51% | 148,600 | 149億2793万 | -0.42% | 26.45 | 5.86 |
| 11/01 | 873 | 882 | 848 | 868 | -2.03% | 106,000 | 154億7157万 | +3.21% | 27.42 | 6.08 |
| 10/31 | 890 | 894 | 871 | 886 | -1.17% | 57,000 | 157億9241万 | +5.48% | 27.99 | 6.2 |
| 10/30 | 863 | 897 | 855 | 897 | +3.94% | 87,400 | 159億7957万 | +6.85% | 28.32 | 6.28 |
| 10/29 | 872 | 882 | 862 | 863 | -1.03% | 30,400 | 153億7354万 | +3.05% | 27.24 | 6.04 |
| 10/28 | 863 | 873 | 855 | 872 | +0.75% | 46,800 | 155億3396万 | +4.37% | 27.53 | 6.1 |
| 10/25 | 849 | 865 | 838 | 865 | +2.37% | 42,000 | 154億1810万 | +3.84% | 27.32 | 6.06 |
| 10/24 | 841 | 848 | 830 | 845 | +0.96% | 53,400 | 150億6161万 | +1.68% | 26.69 | 5.92 |
| 10/23 | 839 | 849 | 836 | 837 | +0.36% | 50,800 | 149億1902万 | +0.84% | 26.44 | 5.86 |
| 10/21 | 829 | 836 | 828 | 834 | +0.72% | 13,800 | 148億6554万 | +0.6% | 26.34 | 5.84 |
| 10/18 | 828 | 829 | 823 | 828 | +0.91% | 15,600 | 147億5860万 | 0% | 26.15 | 5.8 |
| 10/17 | 827 | 834 | 814 | 821 | -0.67% | 32,000 | 146億2492万 | -0.79% | 25.92 | 5.74 |
| 10/16 | 823 | 826 | 814 | 826 | +0.92% | 28,200 | 147億2295万 | 0% | 26.09 | 5.78 |
| 10/15 | 818 | 824 | 811 | 819 | +0.92% | 18,000 | 145億8927万 | -0.67% | 25.85 | 5.73 |
| 10/11 | 825 | 825 | 811 | 811 | -1.7% | 27,600 | 144億5558万 | -1.46% | 25.62 | 5.68 |
| 10/10 | 833 | 833 | 821 | 825 | -0.96% | 40,000 | 147億513万 | +0.36% | 26.06 | 5.78 |
| 10/09 | 830 | 833 | 819 | 833 | -0.24% | 23,000 | 148億4772万 | +1.46% | 26.31 | 5.83 |
| 10/08 | 831 | 836 | 828 | 835 | 0% | 22,800 | 148億8337万 | +1.83% | 26.38 | 5.85 |
| 10/07 | 849 | 849 | 829 | 835 | -0.06% | 29,200 | 148億8337万 | +1.95% | 26.38 | 5.85 |
| 10/04 | 820 | 836 | 817 | 836 | +1.7% | 31,400 | 148億9228万 | +2.14% | 26.39 | 5.85 |
| 10/03 | 818 | 827 | 805 | 822 | -1.56% | 33,600 | 146億4274万 | +0.31% | 25.95 | 5.75 |
| 10/02 | 811 | 836 | 810 | 835 | +1.95% | 33,000 | 148億7446万 | +1.52% | 26.36 | 5.84 |
| 10/01 | 828 | 838 | 814 | 819 | -1.39% | 71,000 | 145億8927万 | -0.67% | 25.85 | 5.73 |
| 09/30 | 850 | 850 | 830 | 830 | -1.78% | 48,000 | 147億9425万 | +0.24% | 26.22 | 5.81 |
| 09/27 | 844 | 851 | 833 | 845 | +0.24% | 58,000 | 150億6161万 | +1.56% | 26.69 | 5.92 |
| 09/26 | 851 | 860 | 840 | 843 | -1.11% | 37,200 | 150億2596万 | +0.96% | 26.63 | 5.9 |
| 09/25 | 861 | 862 | 847 | 853 | -0.12% | 22,400 | 151億9530万 | +1.73% | 26.93 | 5.97 |
| 09/24 | 836 | 855 | 836 | 854 | +2.09% | 30,000 | 152億1312万 | +1.61% | 26.96 | 5.97 |
| 09/20 | 839 | 842 | 834 | 836 | +0.72% | 29,000 | 149億119万 | -0.59% | 26.41 | 5.85 |
| 09/19 | 813 | 832 | 813 | 830 | +2.15% | 32,400 | 147億9425万 | -1.54% | 26.22 | 5.81 |
| 09/18 | 824 | 841 | 811 | 813 | -0.67% | 73,000 | 144億8232万 | -4.07% | 25.66 | 5.69 |
| 09/17 | 812 | 825 | 800 | 818 | +0.62% | 53,000 | 145億8035万 | -3.88% | 25.84 | 5.73 |
| 09/13 | 813 | 817 | 806 | 813 | +1.25% | 31,600 | 144億9123万 | -4.8% | 25.68 | 5.69 |
| 09/12 | 818 | 819 | 798 | 803 | -1.47% | 43,200 | 143億1299万 | -6.08% | 25.36 | 5.62 |
| 09/11 | 800 | 817 | 791 | 815 | +1.37% | 52,200 | 145億2688万 | -4.79% | 25.74 | 5.71 |
| 09/10 | 815 | 815 | 796 | 804 | -0.68% | 49,200 | 143億3081万 | -6.29% | 25.4 | 5.63 |
| 09/09 | 780 | 814 | 780 | 810 | +4.18% | 57,000 | 144億2885万 | -5.87% | 25.57 | 5.67 |
| 09/06 | 794 | 795 | 777 | 777 | -1.33% | 70,200 | 138億4955万 | -9.97% | 24.54 | 5.44 |
| 09/05 | 793 | 801 | 778 | 788 | +0.13% | 95,600 | 140億3671万 | -9.27% | 24.88 | 5.51 |
| 09/04 | 798 | 798 | 779 | 787 | -2.3% | 67,800 | 140億1889万 | -9.7% | 24.84 | 5.51 |
| 09/03 | 793 | 812 | 778 | 805 | +0.88% | 73,600 | 143億4864万 | -7.79% | 25.43 | 5.64 |
| 09/02 | 803 | 803 | 790 | 798 | -0.75% | 60,400 | 142億2387万 | -8.8% | 25.21 | 5.59 |
| 08/30 | 821 | 830 | 798 | 804 | -2.01% | 150,200 | 143億3081万 | -8.22% | 25.4 | 5.63 |
| 08/29 | 863 | 868 | 819 | 821 | -5.58% | 83,800 | 146億2492万 | -6.34% | 25.92 | 5.74 |
| 08/28 | 890 | 890 | 869 | 869 | -1.97% | 28,200 | 154億8940万 | -0.91% | 27.45 | 6.08 |
| 08/27 | 888 | 898 | 877 | 887 | -0.67% | 31,200 | 158億133万 | +1.2% | 28 | 6.21 |
