株価チャート
2019/09/13~2020/02/14
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 |
02/14 | 380 | 389 | 372 | 386 | +1.58% | 1,185,600 | 262億6490万 | -23.72% | - | 4.86 |
02/13 | 373 | 385 | 366 | 380 | +2.7% | 1,689,400 | 258億5664万 | -26.21% | - | 4.78 |
02/12 | 398 | 400 | 357 | 370 | -8.87% | 3,980,200 | 251億7620万 | -29.52% | - | 4.66 |
02/10 | 450 | 451 | 406 | 406 | -9.78% | 2,636,300 | 276億2578万 | -24.11% | - | 5.11 |
02/07 | 466 | 466 | 448 | 450 | -3.23% | 626,000 | 306億1971万 | -17.43% | - | 5.66 |
02/06 | 470 | 473 | 461 | 465 | 0% | 740,800 | 316億4036万 | -16.06% | - | 5.85 |
02/05 | 468 | 472 | 458 | 465 | +1.09% | 510,300 | 316億4036万 | -17.41% | - | 5.85 |
02/04 | 448 | 468 | 445 | 460 | +1.32% | 531,600 | 313億14万 | -19.44% | - | 5.79 |
02/03 | 456 | 459 | 442 | 454 | -4.22% | 871,000 | 308億9188万 | -21.59% | - | 5.71 |
01/31 | 469 | 483 | 466 | 474 | -0.21% | 847,000 | 322億5276万 | -19.39% | - | 5.97 |
01/30 | 491 | 498 | 465 | 475 | -4.62% | 1,110,600 | 323億2080万 | -20.3% | - | 5.98 |
01/29 | 500 | 512 | 494 | 498 | -0.2% | 646,700 | 338億8581万 | -17.69% | - | 6.27 |
01/28 | 483 | 508 | 477 | 499 | +2.46% | 910,600 | 339億5385万 | -18.6% | - | 6.28 |
01/27 | 500 | 505 | 482 | 487 | -5.07% | 1,435,800 | 331億3733万 | -21.58% | - | 6.13 |
01/24 | 526 | 539 | 501 | 513 | -2.84% | 1,390,900 | 349億646万 | -18.57% | - | 6.46 |
01/23 | 543 | 546 | 520 | 528 | -5.55% | 1,156,400 | 359億2712万 | -17.37% | - | 6.65 |
01/22 | 565 | 573 | 550 | 559 | -3.12% | 898,900 | 380億3648万 | -13.6% | - | 7.04 |
01/21 | 589 | 590 | 563 | 577 | -2.7% | 906,200 | 392億5550万 | -11.77% | - | 7.26 |
01/20 | 600 | 605 | 590 | 593 | -1% | 413,000 | 403億4404万 | -10.29% | - | 7.46 |
01/17 | 600 | 602 | 596 | 599 | +0.67% | 355,900 | 407億5224万 | -10.46% | - | 7.54 |
01/16 | 607 | 610 | 594 | 595 | -1% | 376,200 | 404億8011万 | -11.98% | - | 7.49 |
01/15 | 595 | 603 | 590 | 601 | +1.01% | 382,600 | 408億8831万 | -12.13% | - | 7.56 |
01/14 | 610 | 610 | 588 | 595 | -2.46% | 600,000 | 404億8011万 | -13.89% | - | 7.49 |
01/10 | 620 | 620 | 601 | 610 | -0.97% | 397,600 | 415億61万 | -12.73% | - | 7.68 |
01/09 | 615 | 621 | 610 | 616 | +2.16% | 490,400 | 419億882万 | -12.87% | - | 7.75 |
01/08 | 620 | 620 | 590 | 603 | -3.98% | 619,500 | 410億2438万 | -15.55% | - | 7.59 |
01/07 | 621 | 638 | 618 | 628 | +0.48% | 588,000 | 427億2522万 | -13.02% | - | 7.9 |
01/06 | 635 | 644 | 620 | 625 | -4.58% | 450,400 | 425億2112万 | -14.5% | - | 7.87 |
2019 |
12/30 | 665 | 665 | 644 | 655 | -1.8% | 497,400 | 445億6213万 | -11.37% | - | 8.24 |
12/27 | 680 | 683 | 661 | 667 | -3.89% | 651,500 | 453億7854万 | -10.71% | - | 8.39 |
12/26 | 675 | 704 | 673 | 694 | +3.27% | 725,300 | 472億1545万 | -7.84% | - | 8.73 |
12/25 | 664 | 676 | 656 | 672 | +1.82% | 350,100 | 457億1871万 | -11.35% | - | 8.46 |
12/24 | 666 | 670 | 655 | 660 | -2.08% | 438,400 | 449億230万 | -13.84% | - | 8.31 |
12/23 | 679 | 679 | 670 | 674 | -0.88% | 229,300 | 458億4507万 | -13.03% | - | 8.48 |
12/20 | 680 | 689 | 674 | 680 | -0.73% | 392,300 | 462億5319万 | -13.38% | - | 8.56 |
12/19 | 697 | 698 | 683 | 685 | -2.84% | 348,200 | 465億9328万 | -13.73% | - | 8.62 |
12/18 | 718 | 722 | 697 | 705 | -0.84% | 258,500 | 479億5367万 | -12.2% | - | 8.87 |
12/17 | 713 | 715 | 697 | 711 | -0.56% | 496,500 | 483億6179万 | -12.44% | - | 8.95 |
12/16 | 726 | 733 | 715 | 715 | -0.28% | 240,900 | 486億3387万 | -13.12% | - | 9 |
12/13 | 737 | 740 | 717 | 717 | -1.65% | 336,500 | 487億6990万 | -13.93% | - | 9.02 |
12/12 | 744 | 747 | 729 | 729 | -2.41% | 216,300 | 495億8614万 | -13.01% | - | 9.17 |
12/11 | 750 | 760 | 742 | 747 | -1.19% | 183,900 | 508億1049万 | -11.28% | - | 9.4 |
12/10 | 772 | 776 | 746 | 756 | -3.2% | 383,800 | 514億2266万 | -10.53% | - | 9.51 |
12/09 | 795 | 804 | 775 | 781 | -1.26% | 215,000 | 531億2315万 | -7.79% | - | 9.83 |
12/06 | 777 | 795 | 771 | 791 | +1.8% | 300,600 | 538億334万 | -6.5% | - | 9.95 |
12/05 | 789 | 789 | 765 | 777 | -1.02% | 307,700 | 528億5107万 | -7.94% | - | 9.78 |
12/04 | 781 | 790 | 779 | 785 | +0.13% | 194,800 | 533億9522万 | -6.88% | - | 9.88 |
12/03 | 796 | 799 | 776 | 784 | -3.09% | 317,500 | 533億2720万 | -6.89% | - | 9.86 |
12/02 | 791 | 812 | 791 | 809 | +0.37% | 208,400 | 550億2769万 | -3.8% | - | 10.18 |
11/29 | 796 | 815 | 793 | 806 | +0.25% | 322,700 | 548億2363万 | -3.93% | - | 10.14 |
11/28 | 822 | 825 | 800 | 804 | -3.94% | 215,600 | 546億8759万 | -3.71% | - | 10.12 |
11/27 | 839 | 842 | 824 | 837 | +0.6% | 311,200 | 569億3223万 | +0.72% | - | 10.53 |
11/26 | 851 | 853 | 830 | 832 | -1.65% | 215,700 | 565億9214万 | +0.73% | - | 10.47 |
11/25 | 847 | 850 | 831 | 846 | +0.95% | 234,000 | 575億4441万 | +2.92% | - | 10.64 |
11/22 | 815 | 842 | 797 | 838 | +2.2% | 475,000 | 570億25万 | +2.32% | - | 10.54 |
11/21 | 847 | 848 | 819 | 820 | -4.21% | 369,100 | 557億6606万 | +0.49% | - | 10.32 |
11/20 | 875 | 884 | 852 | 856 | -3.17% | 339,000 | 582億1433万 | +5.29% | - | 10.77 |
11/19 | 900 | 910 | 880 | 884 | -4.12% | 422,400 | 601億1854万 | +9.27% | - | 11.12 |
11/18 | 921 | 943 | 916 | 922 | +1.65% | 257,700 | 627億282万 | +14.68% | - | 11.6 |
11/15 | 910 | 925 | 900 | 907 | +0.22% | 356,300 | 616億8271万 | +13.52% | - | 11.41 |
11/14 | 940 | 951 | 896 | 905 | -4.74% | 651,700 | 615億4669万 | +14.12% | - | 11.38 |
11/13 | 980 | 980 | 941 | 950 | -2.96% | 624,600 | 646億703万 | +20.56% | - | 11.95 |
11/12 | 948 | 994 | 935 | 979 | +1.66% | 1,220,200 | 665億7924万 | +25.51% | - | 12.32 |
11/11 | 870 | 990 | 865 | 963 | +14.64% | 2,938,200 | 654億9112万 | +25.23% | - | 12.11 |
11/08 | 846 | 850 | 821 | 840 | +0.72% | 589,000 | 571億2621万 | +10.53% | - | 10.57 |
11/07 | 822 | 837 | 816 | 834 | +1.46% | 355,000 | 567億1817万 | +10.32% | - | 10.49 |
11/06 | 805 | 829 | 794 | 822 | +3.92% | 507,800 | 559億208万 | +9.31% | - | 10.34 |
11/05 | 770 | 805 | 763 | 791 | +3.4% | 451,600 | 537億9385万 | +5.47% | - | 9.95 |
11/01 | 744 | 768 | 741 | 765 | +2.27% | 262,800 | 520億2566万 | +2.14% | - | 9.62 |
10/31 | 762 | 771 | 746 | 748 | -0.4% | 167,700 | 508億6953万 | 0% | - | 9.41 |
10/30 | 754 | 758 | 732 | 751 | -0.66% | 250,100 | 510億7355万 | +0.4% | - | 9.45 |
10/29 | 760 | 770 | 751 | 756 | +0.8% | 161,200 | 514億1359万 | +1.48% | - | 9.51 |
10/28 | 752 | 753 | 735 | 750 | -0.92% | 115,400 | 510億555万 | +1.08% | - | 9.43 |
10/25 | 729 | 757 | 725 | 757 | +5.58% | 262,200 | 514億8160万 | +2.57% | - | 9.52 |
10/24 | 704 | 722 | 703 | 717 | +1.85% | 155,300 | 487億6130万 | -2.45% | - | 9.02 |
10/23 | 707 | 714 | 696 | 704 | -1.54% | 352,000 | 478億7720万 | -4.22% | - | 8.86 |
10/21 | 739 | 743 | 712 | 715 | -3.25% | 231,700 | 483億2241万 | -2.85% | - | 8.94 |
10/18 | 756 | 760 | 738 | 739 | -2.76% | 222,100 | 499億4442万 | +0.41% | - | 9.24 |
10/17 | 766 | 767 | 755 | 760 | -0.52% | 172,900 | 513億6368万 | +3.4% | - | 9.5 |
10/16 | 766 | 772 | 755 | 764 | +1.46% | 331,100 | 516億3402万 | +3.95% | - | 9.55 |
10/15 | 767 | 767 | 750 | 753 | -0.26% | 179,800 | 508億9060万 | +2.59% | - | 9.41 |
10/11 | 771 | 774 | 752 | 755 | -0.92% | 219,800 | 510億2576万 | +3.14% | - | 9.44 |
10/10 | 788 | 788 | 761 | 762 | -2.68% | 234,100 | 514億9885万 | +4.38% | - | 9.52 |
10/09 | 759 | 790 | 758 | 783 | +1.69% | 319,900 | 529億1811万 | +7.7% | - | 9.79 |
10/08 | 770 | 807 | 765 | 770 | +0.13% | 455,500 | 520億3952万 | +6.5% | - | 9.62 |
10/07 | 761 | 770 | 753 | 769 | +2.67% | 215,300 | 519億7194万 | +7.1% | - | 9.61 |
10/04 | 718 | 749 | 716 | 749 | +4.61% | 306,400 | 506億2026万 | +5.05% | - | 9.36 |
10/03 | 712 | 731 | 706 | 716 | -1.1% | 331,100 | 483億9000万 | +1.13% | - | 8.95 |
10/02 | 733 | 749 | 720 | 724 | -2.56% | 356,700 | 489億3067万 | +2.7% | - | 9.05 |
10/01 | 737 | 758 | 731 | 743 | -0.4% | 222,400 | 502億1476万 | +5.84% | - | 9.29 |
09/30 | 748 | 756 | 732 | 746 | -2.61% | 322,600 | 504億1751万 | +6.88% | - | 9.32 |
09/27 | 771 | 786 | 764 | 766 | -0.13% | 423,500 | 517億6919万 | +10.53% | - | 9.57 |
09/26 | 749 | 783 | 749 | 767 | +3.79% | 556,700 | 518億3677万 | +11.48% | - | 9.59 |
09/25 | 739 | 753 | 733 | 739 | +0.82% | 393,800 | 499億4442万 | +8.2% | - | 9.24 |
09/24 | 711 | 739 | 711 | 733 | +4.71% | 371,900 | 495億3892万 | +8.11% | - | 9.16 |
09/20 | 677 | 709 | 675 | 700 | +3.86% | 547,800 | 472億9844万 | +4.17% | - | 8.75 |
09/19 | 645 | 682 | 634 | 674 | +4.17% | 628,400 | 455億4164万 | +0.9% | - | 8.42 |
09/18 | 669 | 670 | 638 | 647 | -3.29% | 641,700 | 437億1727万 | -2.85% | - | 8.08 |
09/17 | 714 | 714 | 669 | 669 | -7.34% | 747,300 | 452億379万 | +0.6% | - | 8.36 |
09/13 | 733 | 736 | 722 | 722 | -0.82% | 532,200 | 487億8496万 | +9.06% | - | 9.02 |