株価チャート
2019/09/20~2020/02/20
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 |
02/20 | 1,674 | 1,682 | 1,652 | 1,652 | -1.31% | 2,300 | 43億346万 | -2.82% | 15.17 | 0.72 |
02/19 | 1,660 | 1,684 | 1,660 | 1,674 | +0.84% | 2,700 | 43億6077万 | -1.82% | 15.37 | 0.73 |
02/18 | 1,668 | 1,668 | 1,652 | 1,660 | +0.24% | 1,700 | 43億2430万 | -2.87% | 15.24 | 0.73 |
02/17 | 1,693 | 1,693 | 1,655 | 1,656 | -2.07% | 5,500 | 43億1388万 | -3.27% | 15.21 | 0.73 |
02/14 | 1,685 | 1,691 | 1,676 | 1,691 | +0.06% | 1,800 | 44億505万 | -1.46% | 15.53 | 0.74 |
02/13 | 1,697 | 1,697 | 1,683 | 1,690 | -0.06% | 2,300 | 44億245万 | -1.63% | 15.52 | 0.74 |
02/12 | 1,688 | 1,697 | 1,688 | 1,691 | +0.24% | 1,900 | 44億505万 | -1.69% | 15.53 | 0.74 |
02/10 | 1,695 | 1,695 | 1,677 | 1,687 | -0.76% | 3,100 | 43億9463万 | -1.92% | 15.49 | 0.74 |
02/07 | 1,732 | 1,765 | 1,700 | 1,700 | +0.06% | 9,800 | 44億2850万 | -1.22% | 15.61 | 0.75 |
02/06 | 1,675 | 1,712 | 1,675 | 1,699 | +2.29% | 8,000 | 44億2589万 | -1.28% | 15.6 | 0.74 |
02/05 | 1,660 | 1,675 | 1,653 | 1,661 | +0.36% | 3,400 | 43億2690万 | -3.49% | 15.25 | 0.73 |
02/04 | 1,651 | 1,656 | 1,640 | 1,655 | 0% | 2,600 | 43億1127万 | -3.89% | 15.2 | 0.73 |
02/03 | 1,620 | 1,655 | 1,619 | 1,655 | -1.78% | 7,200 | 43億1127万 | -3.95% | 15.2 | 0.73 |
01/31 | 1,684 | 1,692 | 1,673 | 1,685 | +3.88% | 5,100 | 43億8942万 | -2.32% | 15.47 | 0.74 |
01/30 | 1,678 | 1,678 | 1,605 | 1,622 | -3.74% | 11,200 | 42億2531万 | -5.97% | 14.89 | 0.71 |
01/29 | 1,679 | 1,685 | 1,679 | 1,685 | -0.18% | 3,000 | 43億8942万 | -2.43% | 15.47 | 0.74 |
01/28 | 1,672 | 1,699 | 1,664 | 1,688 | -1.4% | 9,700 | 43億9724万 | -2.26% | 15.5 | 0.74 |
01/27 | 1,709 | 1,720 | 1,708 | 1,712 | -1.78% | 2,800 | 44億5976万 | -0.87% | 15.72 | 0.75 |
01/24 | 1,748 | 1,752 | 1,743 | 1,743 | 0% | 1,600 | 45億4051万 | +0.93% | 16 | 0.76 |
01/23 | 1,748 | 1,751 | 1,738 | 1,743 | -1.25% | 4,100 | 45億4051万 | +1.1% | 16 | 0.76 |
01/22 | 1,767 | 1,772 | 1,749 | 1,765 | -0.51% | 3,200 | 45億9782万 | +2.5% | 16.21 | 0.77 |
01/21 | 1,765 | 1,776 | 1,760 | 1,774 | +0.51% | 3,100 | 46億2127万 | +3.2% | 16.29 | 0.78 |
01/20 | 1,758 | 1,767 | 1,758 | 1,765 | +0.4% | 2,900 | 45億9782万 | +2.86% | 16.21 | 0.77 |
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 |