株価チャート
2019/08/09~2020/01/09
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 |
01/09 | 987 | 1,017 | 985 | 1,014 | +3.79% | 138,600 | 371億8976万 | +5.63% | 12.72 | 1.81 |
01/08 | 981 | 983 | 967 | 977 | -0.91% | 85,300 | 358億3274万 | +2.2% | 12.26 | 1.74 |
01/07 | 987 | 990 | 974 | 986 | +1.44% | 75,400 | 361億6283万 | +3.35% | 12.37 | 1.76 |
01/06 | 970 | 974 | 964 | 972 | -0.31% | 56,600 | 356億4936万 | +2.1% | 12.19 | 1.73 |
2019 |
12/30 | 980 | 985 | 968 | 975 | -0.2% | 87,800 | 357億5939万 | +2.63% | 12.23 | 1.74 |
12/27 | 962 | 977 | 958 | 977 | +2.3% | 61,900 | 358億3274万 | +3.06% | 12.26 | 1.74 |
12/26 | 953 | 957 | 950 | 955 | +0.21% | 48,200 | 350億2586万 | +0.95% | 11.98 | 1.7 |
12/25 | 949 | 954 | 947 | 953 | +0.21% | 46,200 | 349億5251万 | +0.85% | 11.95 | 1.7 |
12/24 | 955 | 958 | 950 | 951 | -0.31% | 45,400 | 348億7916万 | +0.63% | 11.93 | 1.69 |
12/23 | 955 | 955 | 949 | 954 | +0.21% | 38,700 | 349億8919万 | +1.06% | 11.97 | 1.7 |
12/20 | 957 | 957 | 950 | 952 | -0.52% | 37,500 | 349億1583万 | +0.85% | 11.94 | 1.7 |
12/19 | 950 | 957 | 948 | 957 | +0.63% | 31,500 | 350億9921万 | +1.48% | 12 | 1.7 |
12/18 | 961 | 961 | 948 | 951 | -1.04% | 51,900 | 348億7916万 | +0.85% | 11.93 | 1.69 |
12/17 | 960 | 962 | 952 | 961 | +0.1% | 60,300 | 352億4592万 | +1.91% | 12.05 | 1.71 |
12/16 | 953 | 970 | 953 | 960 | +0.84% | 65,600 | 352億924万 | +1.8% | 12.04 | 1.71 |
12/13 | 965 | 966 | 951 | 952 | 0% | 75,900 | 349億1583万 | +0.95% | 11.94 | 1.7 |
12/12 | 963 | 964 | 950 | 952 | -0.73% | 67,300 | 349億1583万 | +0.95% | 11.94 | 1.7 |
12/11 | 968 | 969 | 953 | 959 | -1.44% | 51,100 | 351億7257万 | +1.8% | 12.03 | 1.71 |
12/10 | 951 | 973 | 951 | 973 | +2.21% | 109,200 | 356億8603万 | +3.4% | 12.21 | 1.73 |
12/09 | 937 | 953 | 932 | 952 | +2.15% | 123,900 | 349億1583万 | +1.38% | 11.94 | 1.7 |
12/06 | 940 | 940 | 929 | 932 | -1.06% | 70,300 | 341億8231万 | -0.53% | 11.69 | 1.66 |
12/05 | 948 | 948 | 941 | 942 | -0.21% | 50,900 | 345億4907万 | +0.43% | 11.82 | 1.68 |
12/04 | 940 | 945 | 935 | 944 | +0.21% | 61,700 | 346億2242万 | +0.64% | 11.84 | 1.68 |
12/03 | 943 | 949 | 936 | 942 | -0.42% | 98,900 | 345億4907万 | +0.53% | 11.82 | 1.68 |
12/02 | 938 | 950 | 938 | 946 | +1.07% | 101,700 | 346億9577万 | +1.07% | 11.87 | 1.68 |
11/29 | 929 | 936 | 927 | 936 | +0.86% | 52,100 | 343億2901万 | +0.21% | 11.74 | 1.67 |
11/28 | 930 | 930 | 925 | 928 | +0.32% | 33,800 | 340億3560万 | -0.64% | 11.64 | 1.65 |
11/27 | 933 | 934 | 923 | 925 | 0% | 48,400 | 339億2557万 | -0.96% | 11.6 | 1.65 |
11/26 | 924 | 933 | 924 | 925 | +0.22% | 39,700 | 339億2557万 | -0.96% | 11.6 | 1.65 |
11/25 | 932 | 935 | 923 | 923 | -0.11% | 46,200 | 338億5222万 | -1.18% | 11.58 | 1.64 |
11/22 | 934 | 936 | 922 | 924 | -1.07% | 67,800 | 338億8890万 | -1.07% | 11.59 | 1.65 |
11/21 | 939 | 939 | 921 | 934 | -0.53% | 62,600 | 342億5566万 | +0.11% | 11.72 | 1.66 |
11/20 | 938 | 947 | 936 | 939 | +0.11% | 40,700 | 344億3904万 | +0.54% | 11.78 | 1.67 |
11/19 | 940 | 941 | 932 | 938 | -0.32% | 46,700 | 344億236万 | +0.43% | 11.77 | 1.67 |
11/18 | 946 | 952 | 933 | 941 | -0.42% | 75,800 | 345億1239万 | +0.53% | 11.8 | 1.68 |
11/15 | 947 | 955 | 945 | 945 | +0.21% | 38,800 | 346億5910万 | +0.85% | 11.85 | 1.68 |
11/14 | 955 | 958 | 941 | 943 | -1.46% | 98,700 | 345億8575万 | +0.64% | 11.83 | 1.68 |
11/13 | 961 | 961 | 951 | 957 | -1.03% | 74,400 | 350億9921万 | +2.03% | 12 | 1.7 |
11/12 | 965 | 969 | 958 | 967 | -0.1% | 84,900 | 354億6598万 | +2.98% | 12.13 | 1.72 |
11/11 | 947 | 973 | 947 | 968 | +3.31% | 172,600 | 355億265万 | +2.98% | 12.14 | 1.72 |
11/08 | 937 | 949 | 933 | 937 | +0.64% | 100,300 | 343億6569万 | -0.43% | 11.75 | 1.67 |
11/07 | 931 | 932 | 923 | 931 | +0.43% | 56,700 | 341億4563万 | -1.27% | 11.68 | 1.66 |
11/06 | 932 | 936 | 922 | 927 | +0.22% | 110,400 | 339億9893万 | -2.11% | 11.63 | 1.65 |
11/05 | 926 | 933 | 921 | 925 | +0.76% | 78,300 | 339億2557万 | -2.63% | 11.6 | 1.65 |
11/01 | 932 | 932 | 918 | 918 | -1.92% | 81,400 | 336億6884万 | -3.67% | 11.52 | 1.63 |
10/31 | 938 | 945 | 929 | 936 | -0.43% | 131,600 | 343億2901万 | -2.09% | 11.74 | 1.67 |
10/30 | 925 | 944 | 919 | 940 | +1.84% | 182,800 | 344億7572万 | -1.98% | 11.79 | 1.67 |
10/29 | 914 | 928 | 914 | 923 | +0.98% | 111,000 | 338億5222万 | -4.05% | 11.58 | 1.64 |
10/28 | 918 | 925 | 914 | 914 | -0.33% | 104,300 | 335億2213万 | -5.28% | 11.47 | 1.63 |
10/25 | 922 | 927 | 917 | 917 | -0.54% | 103,900 | 336億3216万 | -5.27% | 11.5 | 1.63 |
10/24 | 927 | 933 | 916 | 922 | -1.07% | 107,400 | 338億1554万 | -5.05% | 11.57 | 1.64 |
10/23 | 928 | 936 | 911 | 932 | +1.08% | 147,200 | 341億8231万 | -4.21% | 11.69 | 1.66 |
10/21 | 922 | 945 | 918 | 922 | +0.66% | 96,700 | 338億1554万 | -5.44% | 11.57 | 1.64 |
10/18 | 943 | 951 | 915 | 916 | -1.61% | 177,400 | 335億9549万 | -6.34% | 11.49 | 1.63 |
10/17 | 922 | 949 | 911 | 931 | +1.86% | 173,300 | 341億4563万 | -5.1% | 11.68 | 1.66 |
10/16 | 900 | 927 | 891 | 914 | -3.18% | 374,500 | 335億2213万 | -7.02% | 11.47 | 1.63 |
10/15 | 956 | 961 | 938 | 944 | -0.63% | 269,200 | 346億2242万 | -4.45% | 11.84 | 1.68 |
10/11 | 977 | 978 | 948 | 950 | -2.56% | 119,700 | 348億4248万 | -4.04% | 11.92 | 1.69 |
10/10 | 963 | 975 | 951 | 975 | +1.25% | 120,200 | 357億5939万 | -1.61% | 12.23 | 1.74 |
10/09 | 953 | 968 | 945 | 963 | +0.52% | 150,000 | 353億1927万 | -2.83% | 12.08 | 1.71 |
10/08 | 968 | 971 | 950 | 958 | -1.24% | 163,000 | 351億3589万 | -3.33% | 12.02 | 1.71 |
10/07 | 983 | 983 | 965 | 970 | -0.72% | 75,100 | 355億7601万 | -2.32% | 12.17 | 1.73 |
10/04 | 986 | 990 | 971 | 977 | -0.2% | 74,700 | 358億3274万 | -1.71% | 12.26 | 1.74 |
10/03 | 987 | 990 | 978 | 979 | -2.1% | 71,600 | 359億609万 | -1.61% | 12.28 | 1.74 |
10/02 | 996 | 1,008 | 996 | 1,000 | -0.2% | 58,300 | 366億7630万 | +0.4% | 12.54 | 1.78 |
10/01 | 1,028 | 1,028 | 999 | 1,002 | -1.57% | 72,000 | 367億4965万 | +0.7% | 12.57 | 1.78 |
09/30 | 999 | 1,027 | 995 | 1,018 | +0.99% | 74,300 | 373億3647万 | +2.21% | 12.77 | 1.81 |
09/27 | 1,001 | 1,012 | 996 | 1,008 | +1% | 70,100 | 369億6971万 | +1.2% | 12.64 | 1.79 |
09/26 | 994 | 1,013 | 993 | 998 | +0.4% | 76,200 | 366億294万 | +0.1% | 12.52 | 1.78 |
09/25 | 1,007 | 1,009 | 985 | 994 | -1.29% | 67,000 | 364億5624万 | -0.5% | 12.47 | 1.77 |
09/24 | 1,018 | 1,029 | 1,005 | 1,007 | -1.08% | 68,700 | 369億3303万 | +0.8% | 12.63 | 1.79 |
09/20 | 1,006 | 1,023 | 1,000 | 1,018 | +1.19% | 53,400 | 373億3647万 | +1.8% | 12.77 | 1.81 |
09/19 | 988 | 1,009 | 984 | 1,006 | +3.39% | 93,800 | 368億9635万 | +0.6% | 12.62 | 1.79 |
09/18 | 986 | 993 | 965 | 973 | -1.32% | 102,500 | 356億8603万 | -2.7% | 12.21 | 1.73 |
09/17 | 995 | 1,002 | 985 | 986 | -0.5% | 109,400 | 361億6283万 | -1.5% | 12.37 | 1.76 |
09/13 | 988 | 995 | 981 | 991 | +0.61% | 60,500 | 363億4621万 | -1.2% | 12.43 | 1.76 |
09/12 | 998 | 1,005 | 985 | 985 | -0.71% | 56,800 | 361億2615万 | -2.09% | 12.36 | 1.75 |
09/11 | 987 | 999 | 976 | 992 | +0.3% | 87,100 | 363億8288万 | -1.78% | 12.44 | 1.77 |
09/10 | 990 | 996 | 983 | 989 | -0.1% | 68,200 | 362億7286万 | -2.37% | 12.41 | 1.76 |
09/09 | 1,020 | 1,020 | 986 | 990 | -3.04% | 60,300 | 363億953万 | -2.56% | 12.42 | 1.76 |
09/06 | 1,019 | 1,022 | 1,007 | 1,021 | +0.99% | 55,900 | 374億4650万 | +0.1% | 12.81 | 1.82 |
09/05 | 976 | 1,030 | 976 | 1,011 | +4.88% | 162,200 | 370億7973万 | -1.17% | 12.68 | 1.8 |
09/04 | 958 | 989 | 952 | 964 | +0.1% | 114,200 | 353億5595万 | -6.04% | 12.09 | 1.72 |
09/03 | 976 | 982 | 963 | 963 | -1.23% | 43,900 | 353億1927万 | -6.69% | 12.08 | 1.71 |
09/02 | 1,007 | 1,010 | 972 | 975 | -3.66% | 84,100 | 357億5939万 | -5.98% | 12.23 | 1.74 |
08/30 | 1,000 | 1,016 | 992 | 1,012 | +1.61% | 99,700 | 371億1641万 | -2.97% | 12.69 | 1.8 |
08/29 | 983 | 998 | 961 | 996 | +1.01% | 219,400 | 365億2959万 | -4.87% | 12.49 | 1.77 |
08/28 | 996 | 998 | 960 | 986 | -1.69% | 419,900 | 361億6283万 | -6.36% | 12.37 | 1.76 |
08/27 | 998 | 1,010 | 996 | 1,003 | +0.7% | 77,700 | 367億8632万 | -5.11% | 12.58 | 1.79 |
08/26 | 998 | 1,006 | 995 | 996 | -2.26% | 79,500 | 365億2959万 | -6.04% | 12.49 | 1.77 |
08/23 | 1,021 | 1,024 | 1,012 | 1,019 | -0.1% | 54,300 | 373億7314万 | -4.14% | 12.78 | 1.81 |
08/22 | 1,033 | 1,035 | 1,018 | 1,020 | -0.97% | 39,900 | 374億982万 | -4.23% | 12.8 | 1.82 |
08/21 | 1,025 | 1,040 | 1,025 | 1,030 | -0.68% | 61,200 | 377億7658万 | -3.47% | 12.92 | 1.83 |
08/20 | 1,017 | 1,042 | 1,011 | 1,037 | +2.67% | 97,500 | 380億3332万 | -2.45% | 13.01 | 1.85 |
08/19 | 1,025 | 1,025 | 1,000 | 1,010 | -0.79% | 105,400 | 370億4306万 | -4.63% | 12.67 | 1.8 |
08/16 | 1,016 | 1,029 | 1,013 | 1,018 | -0.49% | 59,200 | 373億3647万 | -3.51% | 12.77 | 1.81 |
08/15 | 999 | 1,027 | 987 | 1,023 | +1.09% | 89,100 | 375億1985万 | -2.57% | 12.83 | 1.82 |
08/14 | 1,013 | 1,015 | 1,008 | 1,012 | +0.5% | 67,300 | 371億1641万 | -3.16% | 12.69 | 1.8 |
08/13 | 1,015 | 1,016 | 1,003 | 1,007 | -2.33% | 126,400 | 369億3303万 | -3.17% | 12.63 | 1.79 |
08/09 | 1,070 | 1,073 | 1,029 | 1,031 | -3.46% | 170,200 | 378億1326万 | -0.48% | 12.93 | 1.84 |