株価チャート
2019/08/19~2020/01/17
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 |
01/17 | 1,771 | 1,775 | 1,754 | 1,758 | -1.35% | 3,500 | 45億7959万 | +2.75% | 16.14 | 0.77 |
01/16 | 1,793 | 1,793 | 1,778 | 1,782 | +0.45% | 4,600 | 46億4211万 | +4.45% | 16.36 | 0.78 |
01/15 | 1,793 | 1,796 | 1,763 | 1,774 | -0.73% | 9,900 | 46億2127万 | +4.35% | 16.29 | 0.78 |
01/14 | 1,745 | 1,787 | 1,745 | 1,787 | +2.47% | 9,700 | 46億5513万 | +5.43% | 16.41 | 0.78 |
01/10 | 1,757 | 1,757 | 1,734 | 1,744 | -0.63% | 3,300 | 45億4312万 | +3.26% | 16.01 | 0.76 |
01/09 | 1,731 | 1,763 | 1,729 | 1,755 | +2.03% | 6,900 | 45億7177万 | +4.22% | 16.12 | 0.77 |
01/08 | 1,730 | 1,733 | 1,700 | 1,720 | -1.43% | 9,300 | 44億8060万 | +2.5% | 15.79 | 0.75 |
01/07 | 1,718 | 1,745 | 1,716 | 1,745 | +2.41% | 9,500 | 45億4572万 | +4.24% | 16.02 | 0.76 |
01/06 | 1,719 | 1,719 | 1,704 | 1,704 | -0.12% | 4,400 | 44億3892万 | +2.16% | 15.65 | 0.75 |
2019 |
12/30 | 1,703 | 1,710 | 1,690 | 1,706 | -0.12% | 3,400 | 44億4413万 | +2.52% | 15.67 | 0.75 |
12/27 | 1,699 | 1,708 | 1,691 | 1,708 | +0.53% | 3,700 | 44億4934万 | +2.89% | 15.68 | 0.75 |
12/26 | 1,670 | 1,710 | 1,670 | 1,699 | +1.74% | 7,900 | 44億2589万 | +2.66% | 15.6 | 0.74 |
12/25 | 1,700 | 1,700 | 1,664 | 1,670 | -1.42% | 11,300 | 43億5035万 | +1.09% | 15.33 | 0.73 |
12/24 | 1,663 | 1,698 | 1,663 | 1,694 | -0.06% | 11,100 | 44億1287万 | +2.73% | 15.55 | 0.74 |
12/23 | 1,660 | 1,695 | 1,660 | 1,695 | +1.13% | 11,400 | 44億1547万 | +3.04% | 15.56 | 0.74 |
12/20 | 1,680 | 1,680 | 1,671 | 1,676 | -0.12% | 2,700 | 43億6598万 | +2.13% | 15.39 | 0.73 |
12/19 | 1,694 | 1,694 | 1,678 | 1,678 | -0.77% | 2,400 | 43億7119万 | +2.44% | 15.41 | 0.74 |
12/18 | 1,695 | 1,695 | 1,684 | 1,691 | -0.24% | 4,700 | 44億505万 | +3.43% | 15.53 | 0.74 |
12/17 | 1,697 | 1,697 | 1,691 | 1,695 | -0.12% | 2,800 | 44億1547万 | +3.8% | 15.56 | 0.74 |
12/16 | 1,693 | 1,697 | 1,686 | 1,697 | +0.65% | 3,300 | 44億2068万 | +4.05% | 15.58 | 0.74 |
12/13 | 1,681 | 1,697 | 1,681 | 1,686 | +0.54% | 6,300 | 43億9203万 | +3.56% | 15.48 | 0.74 |
12/12 | 1,682 | 1,688 | 1,677 | 1,677 | -0.59% | 3,700 | 43億6858万 | +3.2% | 15.4 | 0.74 |
12/11 | 1,705 | 1,705 | 1,683 | 1,687 | -1.11% | 9,700 | 43億9463万 | +3.94% | 15.49 | 0.74 |
12/10 | 1,728 | 1,728 | 1,691 | 1,706 | +3.39% | 38,000 | 44億4413万 | +5.24% | 15.67 | 0.75 |
12/09 | 1,648 | 1,650 | 1,636 | 1,650 | +1.54% | 26,300 | 42億9825万 | +1.98% | 15.15 | 0.72 |
12/06 | 1,640 | 1,644 | 1,625 | 1,625 | -1.04% | 3,000 | 42億3312万 | +0.49% | 14.92 | 0.71 |
12/05 | 1,649 | 1,649 | 1,638 | 1,642 | -0.18% | 2,900 | 42億7741万 | +1.55% | 15.08 | 0.72 |
12/04 | 1,619 | 1,647 | 1,619 | 1,645 | +1.61% | 11,200 | 42億8522万 | +1.79% | 15.11 | 0.72 |
12/03 | 1,631 | 1,632 | 1,619 | 1,619 | -0.8% | 2,100 | 42億1749万 | +0.25% | 14.87 | 0.71 |
12/02 | 1,640 | 1,640 | 1,612 | 1,632 | +1.43% | 4,400 | 42億5136万 | +1.12% | 14.99 | 0.72 |
11/29 | 1,603 | 1,615 | 1,603 | 1,609 | +0.37% | 2,700 | 41億9144万 | -0.25% | 14.77 | 0.71 |
11/28 | 1,615 | 1,616 | 1,595 | 1,603 | -0.5% | 4,400 | 41億7581万 | -0.56% | 14.72 | 0.7 |
11/27 | 1,610 | 1,616 | 1,599 | 1,611 | +0.88% | 3,100 | 41億9665万 | -0.06% | 14.79 | 0.71 |
11/26 | 1,625 | 1,625 | 1,597 | 1,597 | -0.62% | 3,900 | 41億6018万 | -0.93% | 14.66 | 0.7 |
11/25 | 1,595 | 1,615 | 1,595 | 1,607 | +0.75% | 1,500 | 41億8623万 | -0.31% | 14.76 | 0.7 |
11/22 | 1,602 | 1,603 | 1,593 | 1,595 | -0.44% | 1,800 | 41億5497万 | -0.99% | 14.65 | 0.7 |
11/21 | 1,603 | 1,603 | 1,590 | 1,602 | +0.25% | 1,400 | 41億7321万 | -0.56% | 14.71 | 0.7 |
11/20 | 1,603 | 1,603 | 1,591 | 1,598 | 0% | 1,100 | 41億6279万 | -0.81% | 14.67 | 0.7 |
11/19 | 1,595 | 1,600 | 1,591 | 1,598 | -0.19% | 1,800 | 41億6279万 | -0.81% | 14.67 | 0.7 |
11/18 | 1,605 | 1,605 | 1,590 | 1,601 | -0.25% | 3,800 | 41億7060万 | -0.56% | 14.7 | 0.7 |
11/15 | 1,611 | 1,623 | 1,601 | 1,605 | -0.25% | 4,200 | 41億8102万 | -0.31% | 14.74 | 0.7 |
11/14 | 1,626 | 1,626 | 1,602 | 1,609 | -1.11% | 6,500 | 41億9144万 | -0.06% | 14.77 | 0.71 |
11/13 | 1,638 | 1,638 | 1,625 | 1,627 | -0.49% | 2,400 | 42億3833万 | +1.12% | 14.94 | 0.71 |
11/12 | 1,640 | 1,640 | 1,633 | 1,635 | +0.12% | 2,700 | 42億5917万 | +1.62% | 15.01 | 0.72 |
11/11 | 1,622 | 1,633 | 1,622 | 1,633 | +0.74% | 1,700 | 42億5396万 | +1.62% | 14.99 | 0.72 |
11/08 | 1,624 | 1,624 | 1,619 | 1,621 | 0% | 2,000 | 42億2270万 | +0.87% | 14.88 | 0.71 |
11/07 | 1,611 | 1,629 | 1,607 | 1,621 | -0.55% | 3,500 | 42億2270万 | +1% | 14.88 | 0.71 |
11/06 | 1,635 | 1,641 | 1,627 | 1,630 | -0.31% | 5,500 | 42億4615万 | +1.68% | 14.97 | 0.71 |
11/05 | 1,633 | 1,645 | 1,624 | 1,635 | +0.62% | 9,000 | 42億5917万 | +2.25% | 15.01 | 0.72 |
11/01 | 1,616 | 1,625 | 1,616 | 1,625 | +0.06% | 2,000 | 42億3312万 | +1.88% | 14.92 | 0.71 |
10/31 | 1,625 | 1,625 | 1,615 | 1,624 | +0.62% | 3,900 | 42億3052万 | +2.14% | 14.91 | 0.71 |
10/30 | 1,610 | 1,625 | 1,604 | 1,614 | -0.37% | 7,900 | 42億447万 | +1.89% | 14.82 | 0.71 |
10/29 | 1,602 | 1,623 | 1,602 | 1,620 | +1.12% | 5,300 | 42億2010万 | +2.66% | 14.88 | 0.71 |
10/28 | 1,595 | 1,604 | 1,595 | 1,602 | +0.56% | 2,300 | 41億7321万 | +1.91% | 14.71 | 0.7 |
10/25 | 1,609 | 1,609 | 1,582 | 1,593 | +0.19% | 3,900 | 41億4976万 | +1.72% | 14.63 | 0.7 |
10/24 | 1,593 | 1,605 | 1,588 | 1,590 | -0.81% | 5,500 | 41億4195万 | +1.86% | 14.6 | 0.7 |
10/23 | 1,604 | 1,604 | 1,589 | 1,603 | -0.06% | 5,100 | 41億7581万 | +3.09% | 14.72 | 0.7 |
10/21 | 1,597 | 1,609 | 1,586 | 1,604 | +0.12% | 2,600 | 41億7842万 | +3.48% | 14.73 | 0.7 |
10/18 | 1,597 | 1,602 | 1,597 | 1,602 | +0.13% | 3,100 | 41億7321万 | +3.56% | 14.71 | 0.7 |
10/17 | 1,589 | 1,605 | 1,589 | 1,600 | +0.88% | 3,500 | 41億6800万 | +3.76% | 14.69 | 0.7 |
10/16 | 1,616 | 1,616 | 1,586 | 1,586 | -0.94% | 4,600 | 41億3153万 | +3.32% | 14.56 | 0.7 |
10/15 | 1,611 | 1,611 | 1,596 | 1,601 | +0.88% | 3,800 | 41億7060万 | +4.85% | 14.7 | 0.7 |
10/11 | 1,590 | 1,590 | 1,586 | 1,587 | 0% | 1,600 | 41億3413万 | +4.48% | 14.57 | 0.7 |
10/10 | 1,596 | 1,596 | 1,586 | 1,587 | -0.87% | 3,400 | 41億3413万 | +5.1% | 14.57 | 0.7 |
10/09 | 1,595 | 1,604 | 1,590 | 1,601 | +0.06% | 2,500 | 41億7060万 | +6.52% | 14.7 | 0.7 |
10/08 | 1,594 | 1,610 | 1,594 | 1,600 | +0.57% | 4,400 | 41億6800万 | +7.1% | 14.69 | 0.7 |
10/07 | 1,611 | 1,616 | 1,586 | 1,591 | -1.24% | 5,000 | 41億4455万 | +7.07% | 14.61 | 0.7 |
10/04 | 1,590 | 1,611 | 1,587 | 1,611 | +0.81% | 3,300 | 41億9665万 | +9.15% | 14.79 | 0.71 |
10/03 | 1,609 | 1,616 | 1,586 | 1,598 | -1.3% | 7,500 | 41億6279万 | +9% | 14.67 | 0.7 |
10/02 | 1,588 | 1,624 | 1,577 | 1,619 | +2.34% | 11,000 | 42億1749万 | +11.2% | 14.87 | 0.71 |
10/01 | 1,573 | 1,587 | 1,553 | 1,582 | +0.44% | 4,800 | 41億2111万 | +9.56% | 14.53 | 0.69 |
09/30 | 1,544 | 1,575 | 1,541 | 1,575 | +3.08% | 8,800 | 41億287万 | +9.76% | 14.46 | 0.69 |
09/27 | 1,508 | 1,530 | 1,507 | 1,528 | +0.46% | 6,900 | 39億8044万 | +7.08% | 14.03 | 0.67 |
09/26 | 1,512 | 1,529 | 1,505 | 1,521 | +1.33% | 8,900 | 39億6220万 | +7.04% | 13.97 | 0.67 |
09/25 | 1,500 | 1,506 | 1,480 | 1,501 | +0.47% | 9,300 | 39億1010万 | +6% | 13.78 | 0.66 |
09/24 | 1,471 | 1,494 | 1,471 | 1,494 | +2.05% | 4,200 | 38億9187万 | +5.88% | 13.72 | 0.65 |
09/20 | 1,468 | 1,472 | 1,458 | 1,464 | -0.34% | 3,000 | 38億1372万 | +4.13% | 13.44 | 0.64 |
09/19 | 1,469 | 1,469 | 1,450 | 1,469 | +2.23% | 3,600 | 38億2674万 | +4.7% | 13.49 | 0.64 |
09/18 | 1,478 | 1,478 | 1,433 | 1,437 | -2.11% | 2,700 | 37億4338万 | +2.64% | 13.2 | 0.63 |
09/17 | 1,485 | 1,485 | 1,460 | 1,468 | +0.89% | 5,300 | 38億2414万 | +5.01% | 13.48 | 0.64 |
09/13 | 1,496 | 1,497 | 1,455 | 1,455 | -1.56% | 9,700 | 37億9027万 | +4.38% | 13.36 | 0.64 |
09/12 | 1,499 | 1,499 | 1,456 | 1,478 | -3.02% | 14,300 | 38億5019万 | +6.25% | 13.57 | 0.65 |
09/11 | 1,485 | 1,525 | 1,485 | 1,524 | +2.7% | 15,100 | 39億7002万 | +9.88% | 13.99 | 0.67 |
09/10 | 1,452 | 1,497 | 1,451 | 1,484 | +5.1% | 31,400 | 38億6582万 | +7.46% | 13.63 | 0.65 |
09/09 | 1,395 | 1,416 | 1,389 | 1,412 | +1.29% | 4,200 | 36億7826万 | +2.62% | 12.97 | 0.62 |
09/06 | 1,395 | 1,403 | 1,386 | 1,394 | -0.29% | 6,000 | 36億3137万 | +1.38% | 12.8 | 0.61 |
09/05 | 1,385 | 1,398 | 1,385 | 1,398 | +2.04% | 2,200 | 36億4179万 | +1.6% | 12.84 | 0.61 |
09/04 | 1,404 | 1,404 | 1,370 | 1,370 | -1.72% | 4,000 | 35億6885万 | -0.44% | 12.58 | 0.6 |
09/03 | 1,382 | 1,404 | 1,360 | 1,394 | 0% | 1,900 | 36億3137万 | +1.16% | 12.8 | 0.61 |
09/02 | 1,396 | 1,396 | 1,384 | 1,394 | +0.94% | 1,700 | 36億3137万 | +1.09% | 12.8 | 0.61 |
08/30 | 1,332 | 1,381 | 1,332 | 1,381 | +2.22% | 3,400 | 35億9750万 | +0.07% | 12.68 | 0.61 |
08/29 | 1,348 | 1,356 | 1,340 | 1,351 | -0.81% | 5,100 | 35億1935万 | -2.24% | 12.41 | 0.59 |
08/28 | 1,393 | 1,393 | 1,355 | 1,362 | +2.02% | 9,400 | 35億4801万 | -1.66% | 12.51 | 0.6 |
08/27 | 1,350 | 1,355 | 1,331 | 1,335 | +0.75% | 2,600 | 34億7767万 | -3.82% | 12.26 | 0.59 |
08/26 | 1,352 | 1,353 | 1,323 | 1,325 | -3.21% | 6,500 | 34億5162万 | -4.81% | 12.17 | 0.58 |
08/23 | 1,372 | 1,372 | 1,364 | 1,369 | -0.22% | 800 | 35億6624万 | -1.93% | 12.57 | 0.6 |
08/22 | 1,385 | 1,385 | 1,362 | 1,372 | -0.58% | 3,600 | 35億7406万 | -1.79% | 12.6 | 0.6 |
08/21 | 1,383 | 1,383 | 1,380 | 1,380 | -0.14% | 600 | 35億9490万 | -1.43% | 12.67 | 0.6 |
08/20 | 1,378 | 1,394 | 1,376 | 1,382 | +0.22% | 1,400 | 36億11万 | -1.5% | 12.69 | 0.61 |
08/19 | 1,376 | 1,398 | 1,376 | 1,379 | +0.15% | 1,000 | 35億9229万 | -1.92% | 12.66 | 0.6 |