株価チャート
2019/09/06～2020/02/06
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 |
|---|
| 2022 | 1/1, 株式分割 1→3 |
| 2020 |
| 02/06 | 1,947 | 1,960 | 1,883 | 1,887 | -2.08% | 601,800 | 408億991万 | -5.62% | 47.57 | 10.13 |
| 02/05 | 1,970 | 1,987 | 1,917 | 1,927 | -0.52% | 615,000 | 416億7514万 | -3.62% | 48.57 | 10.35 |
| 02/04 | 1,950 | 1,973 | 1,930 | 1,937 | -0.51% | 548,400 | 418億9144万 | -3.02% | 48.83 | 10.4 |
| 02/03 | 1,950 | 1,997 | 1,930 | 1,947 | -6.56% | 888,900 | 421億775万 | -2.42% | 49.08 | 10.45 |
| 01/31 | 2,083 | 2,143 | 2,053 | 2,083 | +1.46% | 787,200 | 450億6395万 | +4.64% | 52.52 | 11.19 |
| 01/30 | 2,190 | 2,227 | 2,007 | 2,053 | -6.38% | 1,721,700 | 444億1502万 | +3.44% | 51.77 | 11.03 |
| 01/29 | 2,193 | 2,213 | 2,150 | 2,193 | +1.54% | 1,151,100 | 474億4332万 | +11% | 55.3 | 11.78 |
| 01/28 | 2,103 | 2,183 | 2,097 | 2,160 | +2.05% | 1,005,000 | 467億2230万 | +10.04% | 54.46 | 11.6 |
| 01/27 | 2,077 | 2,133 | 2,050 | 2,117 | +0.95% | 936,900 | 457億8497万 | +8.32% | 53.36 | 11.37 |
| 01/24 | 2,057 | 2,100 | 2,037 | 2,097 | +2.11% | 589,200 | 453億5235万 | +7.85% | 52.86 | 11.26 |
| 01/23 | 2,040 | 2,060 | 2,020 | 2,053 | +0.33% | 236,100 | 444億1502万 | +6.28% | 51.77 | 11.03 |
| 01/22 | 2,040 | 2,070 | 2,033 | 2,047 | -0.49% | 240,900 | 442億7082万 | +6.54% | 51.6 | 10.99 |
| 01/21 | 2,033 | 2,063 | 1,990 | 2,057 | +1.31% | 386,400 | 443億141万 | +7.51% | 51.64 | 11 |
| 01/20 | 2,060 | 2,093 | 2,030 | 2,030 | -1.14% | 408,600 | 437億2700万 | +6.56% | 50.97 | 10.86 |
| 01/17 | 2,060 | 2,097 | 2,037 | 2,053 | +0.82% | 516,600 | 442億2961万 | +8.18% | 51.55 | 10.98 |
| 01/16 | 2,040 | 2,057 | 2,017 | 2,037 | +1.33% | 406,800 | 438億7060万 | +7.7% | 51.13 | 10.89 |
| 01/15 | 1,990 | 2,040 | 1,963 | 2,010 | +1.34% | 429,000 | 432億9619万 | +6.63% | 50.46 | 10.75 |
| 01/14 | 2,043 | 2,057 | 1,983 | 1,983 | -1.33% | 543,000 | 427億2178万 | +5.5% | 49.79 | 10.61 |
| 01/10 | 1,987 | 2,013 | 1,957 | 2,010 | +2.38% | 590,100 | 432億9619万 | +7.09% | 50.46 | 10.75 |
| 01/09 | 1,927 | 1,980 | 1,923 | 1,963 | +3.7% | 646,800 | 422億9097万 | +4.82% | 49.29 | 10.5 |
| 01/08 | 1,867 | 1,900 | 1,837 | 1,893 | +0.35% | 438,600 | 407億8314万 | +1.09% | 47.53 | 10.12 |
| 01/07 | 1,843 | 1,907 | 1,843 | 1,887 | +3.66% | 404,400 | 406億3954万 | +0.57% | 47.37 | 10.09 |
| 01/06 | 1,817 | 1,857 | 1,813 | 1,820 | -1.62% | 227,100 | 392億352万 | -3.24% | 45.69 | 9.73 |
| 2019 |
| 12/30 | 1,883 | 1,893 | 1,847 | 1,850 | -1.94% | 201,300 | 398億4973万 | -2.06% | 46.45 | 9.89 |
| 12/27 | 1,887 | 1,913 | 1,870 | 1,887 | +0.53% | 242,100 | 406億3954万 | -0.33% | 47.37 | 10.09 |
| 12/26 | 1,870 | 1,897 | 1,867 | 1,877 | +0.18% | 246,900 | 404億2414万 | -0.86% | 47.12 | 10.04 |
| 12/25 | 1,887 | 1,900 | 1,860 | 1,873 | -0.71% | 206,400 | 403億5234万 | -0.99% | 47.03 | 10.02 |
| 12/24 | 1,870 | 1,913 | 1,837 | 1,887 | +1.25% | 355,500 | 406億3954万 | -0.23% | 47.37 | 10.09 |
| 12/23 | 1,930 | 1,943 | 1,863 | 1,863 | -2.61% | 316,200 | 400億7377万 | -1.2% | 46.71 | 9.95 |
| 12/20 | 1,853 | 1,913 | 1,850 | 1,913 | +4.17% | 414,600 | 411億4909万 | +1.5% | 47.96 | 10.22 |
| 12/19 | 1,863 | 1,867 | 1,837 | 1,837 | -2.13% | 223,500 | 395億26万 | -2.46% | 46.04 | 9.81 |
| 12/18 | 1,917 | 1,923 | 1,853 | 1,877 | -2.6% | 400,200 | 403億6052万 | -0.23% | 47.04 | 10.02 |
| 12/17 | 1,893 | 1,933 | 1,873 | 1,927 | +3.58% | 483,900 | 414億3584万 | +2.76% | 48.3 | 10.29 |
| 12/16 | 1,817 | 1,887 | 1,810 | 1,860 | +2.39% | 351,900 | 400億208万 | -0.59% | 46.62 | 9.93 |
| 12/13 | 1,807 | 1,837 | 1,793 | 1,817 | +2.06% | 233,400 | 390億7013万 | -3.01% | 45.54 | 9.7 |
| 12/12 | 1,807 | 1,817 | 1,777 | 1,780 | -2.38% | 265,200 | 382億8156万 | -4.91% | 44.62 | 9.5 |
| 12/11 | 1,853 | 1,857 | 1,820 | 1,823 | -1.8% | 239,400 | 392億1351万 | -2.76% | 45.71 | 9.74 |
| 12/10 | 1,867 | 1,877 | 1,857 | 1,857 | -0.54% | 171,900 | 399億3039万 | -0.92% | 46.54 | 9.91 |
| 12/09 | 1,910 | 1,917 | 1,867 | 1,867 | -1.23% | 283,500 | 401億4545万 | -0.5% | 46.79 | 9.97 |
| 12/06 | 1,877 | 1,897 | 1,863 | 1,890 | +0.71% | 228,900 | 406億4727万 | +0.69% | 47.38 | 10.09 |
| 12/05 | 1,900 | 1,907 | 1,877 | 1,877 | -0.53% | 187,500 | 403億6052万 | -0.02% | 47.04 | 10.02 |
| 12/04 | 1,870 | 1,927 | 1,870 | 1,887 | -0.35% | 350,400 | 405億7558万 | +0.41% | 47.29 | 10.07 |
| 12/03 | 1,877 | 1,913 | 1,873 | 1,893 | -1.22% | 339,600 | 407億1896万 | +0.66% | 47.46 | 10.11 |
| 12/02 | 1,960 | 1,993 | 1,910 | 1,917 | -2.21% | 398,100 | 412億2078万 | +1.9% | 48.04 | 10.23 |
| 11/29 | 1,967 | 1,980 | 1,937 | 1,960 | -1.01% | 417,000 | 421億5273万 | +4.14% | 49.13 | 10.46 |
| 11/28 | 2,017 | 2,017 | 1,980 | 1,980 | -1.82% | 453,300 | 425億8286万 | +5.26% | 49.63 | 10.57 |
| 11/27 | 2,033 | 2,057 | 1,963 | 2,017 | +0.33% | 838,800 | 433億7143万 | +7.27% | 50.55 | 10.77 |
| 11/26 | 1,973 | 2,017 | 1,960 | 2,010 | +3.61% | 912,900 | 431億8307万 | +7.2% | 50.33 | 10.72 |
| 11/25 | 1,910 | 1,950 | 1,907 | 1,940 | +2.65% | 547,800 | 416億7918万 | +3.41% | 48.58 | 10.35 |
| 11/22 | 1,887 | 1,907 | 1,860 | 1,890 | +1.25% | 729,900 | 406億497万 | +0.59% | 47.33 | 10.08 |
| 11/21 | 1,820 | 1,880 | 1,797 | 1,867 | +1.82% | 618,600 | 378億9952万 | -0.97% | 44.17 | 9.41 |
| 11/20 | 1,763 | 1,833 | 1,760 | 1,833 | +3% | 472,500 | 372億2274万 | -3.15% | 43.38 | 9.24 |
| 11/19 | 1,810 | 1,820 | 1,773 | 1,780 | -2.73% | 384,600 | 361億3990万 | -6.37% | 42.12 | 8.97 |
| 11/18 | 1,870 | 1,883 | 1,823 | 1,830 | -1.08% | 434,100 | 371億5506万 | -4.34% | 43.31 | 9.22 |
| 11/15 | 1,767 | 1,850 | 1,767 | 1,850 | +3.54% | 514,200 | 375億6113万 | -3.75% | 43.78 | 9.32 |
| 11/14 | 1,720 | 1,800 | 1,720 | 1,787 | +3.08% | 735,900 | 362億7525万 | -7.43% | 42.28 | 9.01 |
| 11/13 | 1,823 | 1,827 | 1,723 | 1,733 | -5.8% | 1,227,000 | 351億9241万 | -10.7% | 41.02 | 8.74 |
| 11/12 | 1,880 | 1,900 | 1,823 | 1,840 | -2.99% | 681,900 | 373億5810万 | -5.93% | 43.54 | 9.27 |
| 11/11 | 2,063 | 2,077 | 1,883 | 1,897 | +4.98% | 2,354,400 | 385億862万 | -3.43% | 44.88 | 9.56 |
| 11/08 | 1,850 | 1,850 | 1,800 | 1,807 | -1.45% | 321,900 | 366億8132万 | -8.34% | 42.75 | 9.11 |
| 11/07 | 1,803 | 1,840 | 1,770 | 1,833 | +1.48% | 436,800 | 372億2274万 | -7.55% | 43.38 | 9.24 |
| 11/06 | 1,897 | 1,897 | 1,803 | 1,807 | -5.41% | 679,800 | 366億8132万 | -9.26% | 42.75 | 9.11 |
| 11/05 | 1,900 | 1,940 | 1,900 | 1,910 | +1.42% | 280,500 | 387億7933万 | -4.55% | 45.2 | 9.63 |
| 11/01 | 1,910 | 1,917 | 1,877 | 1,883 | -1.4% | 285,900 | 382億3791万 | -6.16% | 44.57 | 9.49 |
| 10/31 | 1,947 | 1,950 | 1,910 | 1,910 | -0.52% | 144,900 | 387億7933万 | -5.21% | 45.2 | 9.63 |
| 10/30 | 1,940 | 1,950 | 1,910 | 1,920 | -0.86% | 202,500 | 389億8236万 | -5.19% | 45.44 | 9.68 |
| 10/29 | 1,917 | 1,957 | 1,907 | 1,937 | +2.29% | 389,700 | 393億2075万 | -4.93% | 45.83 | 9.76 |
| 10/28 | 1,937 | 1,947 | 1,887 | 1,893 | -2.24% | 263,100 | 384億4万 | -7.6% | 44.76 | 9.53 |
| 10/25 | 1,957 | 1,973 | 1,933 | 1,937 | -0.17% | 215,400 | 392億7892万 | -6.08% | 45.78 | 9.75 |
| 10/24 | 1,967 | 2,000 | 1,933 | 1,940 | -0.68% | 394,800 | 393億4652万 | -6.82% | 45.86 | 9.77 |
| 10/23 | 1,877 | 1,977 | 1,867 | 1,953 | +2.81% | 654,300 | 396億1695万 | -6.72% | 46.18 | 9.84 |
| 10/21 | 1,993 | 1,993 | 1,900 | 1,900 | -5.63% | 896,400 | 385億3526万 | -9.7% | 44.91 | 9.57 |
| 10/18 | 2,017 | 2,033 | 2,013 | 2,013 | -0.98% | 173,400 | 408億3385万 | -4.9% | 47.59 | 10.14 |
| 10/17 | 2,027 | 2,057 | 2,010 | 2,033 | +0.66% | 264,900 | 412億3948万 | -4.36% | 48.07 | 10.24 |
| 10/16 | 2,090 | 2,107 | 2,020 | 2,020 | -2.26% | 548,100 | 409億6906万 | -5.43% | 47.75 | 10.17 |
| 10/15 | 2,063 | 2,090 | 2,053 | 2,067 | +0.65% | 390,000 | 419億1554万 | -3.52% | 48.85 | 10.41 |
| 10/11 | 2,067 | 2,083 | 2,053 | 2,053 | -0.32% | 255,900 | 416億4512万 | -4.5% | 48.54 | 10.34 |
| 10/10 | 2,060 | 2,090 | 2,050 | 2,060 | 0% | 330,900 | 417億8033万 | -4.32% | 48.7 | 10.37 |
| 10/09 | 2,033 | 2,073 | 2,007 | 2,060 | -0.16% | 374,700 | 417億8033万 | -4.41% | 48.7 | 10.37 |
| 10/08 | 2,060 | 2,093 | 2,053 | 2,063 | +0.32% | 310,200 | 418億4794万 | -4.61% | 48.78 | 10.39 |
| 10/07 | 2,133 | 2,133 | 2,057 | 2,057 | -2.83% | 508,500 | 417億1272万 | -5.22% | 48.62 | 10.36 |
| 10/04 | 2,063 | 2,130 | 2,050 | 2,117 | +3.93% | 738,600 | 429億2963万 | -2.77% | 50.04 | 10.66 |
| 10/03 | 2,050 | 2,057 | 2,020 | 2,037 | -1.77% | 504,300 | 413億709万 | -6.53% | 48.15 | 10.25 |
| 10/02 | 2,057 | 2,113 | 2,047 | 2,073 | -0.64% | 552,600 | 420億5075万 | -5.02% | 49.01 | 10.44 |
| 10/01 | 2,057 | 2,107 | 2,047 | 2,087 | +2.45% | 794,100 | 423億2118万 | -4.37% | 49.33 | 10.51 |
| 09/30 | 2,067 | 2,067 | 2,037 | 2,037 | -1.45% | 388,200 | 413億709万 | -6.53% | 48.15 | 10.25 |
| 09/27 | 2,073 | 2,073 | 2,027 | 2,067 | +0.65% | 587,400 | 419億1554万 | -5.24% | 48.85 | 10.41 |
| 09/26 | 2,123 | 2,150 | 2,040 | 2,053 | -2.22% | 927,300 | 416億4512万 | -5.94% | 48.54 | 10.34 |
| 09/25 | 2,137 | 2,157 | 2,083 | 2,100 | -2.63% | 768,000 | 425億9160万 | -4.02% | 49.64 | 10.57 |
| 09/24 | 2,210 | 2,233 | 2,157 | 2,157 | -2.41% | 623,400 | 437億4090万 | -1.7% | 50.98 | 10.86 |
| 09/20 | 2,237 | 2,280 | 2,193 | 2,210 | -0.75% | 916,500 | 448億2259万 | +0.55% | 52.24 | 11.13 |
| 09/19 | 2,223 | 2,307 | 2,220 | 2,227 | +0.15% | 1,282,800 | 451億6062万 | +1.3% | 52.64 | 11.21 |
| 09/18 | 2,437 | 2,463 | 2,220 | 2,223 | -9.38% | 2,173,500 | 450億9301万 | +1.15% | 52.56 | 11.19 |
| 09/17 | 2,233 | 2,463 | 2,230 | 2,453 | +10.51% | 2,033,700 | 497億5780万 | +11.57% | 57.99 | 12.35 |
| 09/13 | 2,230 | 2,247 | 2,210 | 2,220 | +0.15% | 310,200 | 450億2540万 | +1.46% | 52.48 | 11.18 |
| 09/12 | 2,217 | 2,273 | 2,203 | 2,217 | +0.15% | 505,800 | 449億5780万 | +1.45% | 52.4 | 11.16 |
| 09/11 | 2,263 | 2,263 | 2,193 | 2,213 | -1.78% | 533,700 | 448億9019万 | +1.53% | 52.32 | 11.14 |
| 09/10 | 2,283 | 2,283 | 2,223 | 2,253 | -0.59% | 437,100 | 457億146万 | +3.94% | 53.27 | 11.35 |
| 09/09 | 2,203 | 2,270 | 2,190 | 2,267 | +3.82% | 656,100 | 459億7188万 | +5.08% | 53.58 | 11.41 |
| 09/06 | 2,273 | 2,300 | 2,163 | 2,183 | -3.11% | 1,000,500 | 442億8174万 | +1.64% | 51.61 | 10.99 |
