株価チャート
2019/10/03~2020/03/04
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 |
03/04 | 6,740 | 7,040 | 6,740 | 6,940 | 0% | 480,800 | 5156億4894万 | -4.24% | 66.98 | 16.09 |
03/03 | 7,210 | 7,270 | 6,920 | 6,940 | -1.98% | 832,300 | 5156億4894万 | -4.43% | 66.98 | 16.09 |
03/02 | 6,630 | 7,140 | 6,630 | 7,080 | +6.95% | 1,066,000 | 5260億5108万 | -2.87% | 68.33 | 16.42 |
02/28 | 6,640 | 6,780 | 6,490 | 6,620 | -2.65% | 848,700 | 4918億7262万 | -9.51% | 63.89 | 15.35 |
02/27 | 7,090 | 7,120 | 6,710 | 6,800 | -6.34% | 1,207,200 | 5052億4680万 | -7.66% | 65.63 | 15.77 |
02/26 | 7,220 | 7,330 | 7,110 | 7,260 | -0.55% | 788,800 | 5394億2526万 | -1.94% | 70.07 | 16.83 |
02/25 | 7,080 | 7,350 | 7,060 | 7,300 | -3.57% | 798,700 | 5423億9730万 | -1.64% | 70.46 | 16.93 |
02/21 | 7,480 | 7,670 | 7,410 | 7,570 | +0.26% | 396,100 | 5624億5857万 | +1.73% | 73.06 | 17.55 |
02/20 | 7,480 | 7,590 | 7,410 | 7,550 | +1.75% | 400,200 | 5609億7255万 | +1.17% | 72.87 | 17.51 |
02/19 | 7,200 | 7,520 | 7,180 | 7,420 | +4.36% | 625,800 | 5513億1342万 | -0.83% | 71.62 | 17.21 |
02/18 | 7,200 | 7,260 | 7,020 | 7,110 | -3.13% | 708,600 | 5282億8011万 | -5.28% | 68.62 | 16.49 |
02/17 | 7,760 | 7,760 | 7,300 | 7,340 | -6.38% | 905,200 | 5453億6934万 | -2.63% | 70.84 | 17.02 |
02/14 | 7,610 | 8,030 | 7,600 | 7,840 | +1.42% | 1,040,100 | 5825億1984万 | +3.76% | 75.67 | 18.18 |
02/13 | 7,450 | 7,780 | 7,430 | 7,730 | +6.77% | 944,400 | 5743億4673万 | +2.36% | 74.61 | 17.92 |
02/12 | 7,320 | 7,320 | 7,170 | 7,240 | -0.14% | 490,900 | 5379億3924万 | -4.11% | 69.88 | 16.79 |
02/10 | 7,300 | 7,390 | 7,210 | 7,250 | -1.36% | 306,900 | 5386億8225万 | -4.1% | 69.98 | 16.81 |
02/07 | 7,510 | 7,530 | 7,280 | 7,350 | -1.74% | 318,300 | 5461億1235万 | -2.89% | 70.94 | 17.04 |
02/06 | 7,380 | 7,500 | 7,290 | 7,480 | +2.75% | 494,600 | 5557億7148万 | -1.28% | 72.19 | 17.34 |
02/05 | 7,320 | 7,370 | 7,240 | 7,280 | +1.11% | 264,400 | 5409億1128万 | -3.96% | 70.26 | 16.88 |
02/04 | 7,070 | 7,250 | 6,960 | 7,200 | +2.13% | 395,100 | 5349億6720万 | -5.11% | 69.49 | 16.7 |
02/03 | 6,880 | 7,170 | 6,850 | 7,050 | -0.84% | 464,000 | 5238億2205万 | -7.26% | 68.04 | 16.35 |
01/31 | 7,140 | 7,240 | 7,070 | 7,110 | +0.14% | 359,700 | 5282億8011万 | -6.72% | 68.62 | 16.49 |
01/30 | 7,250 | 7,280 | 7,030 | 7,100 | -3.01% | 349,300 | 5275億3710万 | -7% | 68.53 | 16.46 |
01/29 | 7,340 | 7,370 | 7,250 | 7,320 | +0.27% | 252,200 | 5438億8332万 | -4.16% | 70.65 | 16.97 |
01/28 | 7,200 | 7,310 | 7,140 | 7,300 | -0.14% | 376,400 | 5423億9730万 | -4.4% | 70.46 | 16.93 |
01/27 | 7,490 | 7,510 | 7,300 | 7,310 | -4.07% | 414,000 | 5431億4031万 | -4.32% | 70.55 | 16.95 |
01/24 | 7,840 | 7,920 | 7,430 | 7,620 | -1.68% | 661,900 | 5661億7362万 | -0.22% | 73.55 | 17.67 |
01/23 | 7,880 | 7,910 | 7,690 | 7,750 | -1.02% | 330,600 | 5758億3275万 | +1.61% | 74.8 | 17.97 |
01/22 | 7,810 | 7,850 | 7,750 | 7,830 | +0.64% | 264,600 | 5817億7683万 | +2.84% | 75.57 | 18.16 |
01/21 | 7,710 | 7,780 | 7,640 | 7,780 | +0.78% | 233,100 | 5780億6178万 | +2.42% | 75.09 | 18.04 |
01/20 | 7,860 | 7,940 | 7,710 | 7,720 | -0.64% | 272,800 | 5736億372万 | +1.71% | 74.51 | 17.9 |
01/17 | 8,100 | 8,100 | 7,750 | 7,770 | -4.31% | 416,300 | 5773億1877万 | +2.37% | 74.99 | 18.02 |
01/16 | 8,040 | 8,120 | 7,990 | 8,120 | +1.25% | 326,100 | 6033億2412万 | +7.03% | 78.37 | 18.83 |
01/15 | 8,020 | 8,040 | 7,950 | 8,020 | -0.12% | 287,400 | 5958億9402万 | +5.89% | 77.41 | 18.6 |
01/14 | 7,950 | 8,040 | 7,870 | 8,030 | +1.52% | 381,100 | 5966億3703万 | +6.13% | 77.5 | 18.62 |
01/10 | 7,820 | 7,910 | 7,800 | 7,910 | +1.41% | 341,800 | 5877億2091万 | +4.6% | 76.35 | 18.34 |
01/09 | 7,800 | 7,820 | 7,680 | 7,800 | +0.78% | 278,400 | 5795億4780万 | +3.15% | 75.28 | 18.09 |
01/08 | 7,620 | 7,810 | 7,480 | 7,740 | +0.91% | 477,400 | 5750億8974万 | +2.38% | 74.7 | 17.95 |
01/07 | 7,550 | 7,790 | 7,540 | 7,670 | +2.54% | 455,000 | 5698億8867万 | +1.39% | 74.03 | 17.79 |
01/06 | 7,400 | 7,520 | 7,380 | 7,480 | 0% | 251,800 | 5557億7148万 | -1.22% | 72.19 | 17.34 |
2019 |
12/30 | 7,550 | 7,560 | 7,340 | 7,480 | -1.06% | 278,600 | 5557億7148万 | -1.18% | 72.19 | 17.34 |
12/27 | 7,580 | 7,630 | 7,500 | 7,560 | +0.13% | 220,000 | 5617億1556万 | -0.15% | 72.97 | 17.53 |
12/26 | 7,500 | 7,560 | 7,440 | 7,550 | +0.94% | 136,300 | 5609億7255万 | -0.16% | 72.87 | 17.51 |
12/25 | 7,600 | 7,600 | 7,470 | 7,480 | -1.06% | 158,100 | 5557億7148万 | -1.01% | 72.19 | 17.34 |
12/24 | 7,560 | 7,620 | 7,510 | 7,560 | +0.13% | 245,000 | 5617億1556万 | +0.09% | 72.97 | 17.53 |
12/23 | 7,430 | 7,550 | 7,420 | 7,550 | +2.03% | 311,100 | 5609億7255万 | +0.11% | 72.87 | 17.51 |
12/20 | 7,230 | 7,430 | 7,230 | 7,400 | +2.92% | 386,500 | 5498億2740万 | -1.66% | 71.42 | 17.16 |
12/19 | 7,390 | 7,450 | 7,160 | 7,190 | -1.37% | 359,900 | 5342億2419万 | -4.17% | 69.4 | 16.67 |
12/18 | 7,410 | 7,480 | 7,240 | 7,290 | -1.35% | 397,600 | 5416億5429万 | -2.67% | 70.36 | 16.9 |
12/17 | 7,330 | 7,420 | 7,270 | 7,390 | +2.21% | 496,600 | 5490億8439万 | -1.28% | 71.33 | 17.14 |
12/16 | 7,340 | 7,480 | 7,180 | 7,230 | -2.03% | 609,600 | 5371億9623万 | -3.69% | 69.78 | 16.77 |
12/13 | 7,450 | 7,470 | 7,360 | 7,380 | -0.54% | 250,300 | 5483億4138万 | -2.01% | 71.23 | 17.11 |
12/12 | 7,480 | 7,490 | 7,330 | 7,420 | +0.54% | 288,300 | 5513億1342万 | -1.72% | 71.62 | 17.21 |
12/11 | 7,590 | 7,650 | 7,330 | 7,380 | -3.28% | 448,500 | 5483億4138万 | -2.6% | 71.23 | 17.11 |
12/10 | 7,690 | 7,780 | 7,630 | 7,630 | -1.17% | 232,300 | 5669億1663万 | +0.45% | 73.64 | 17.69 |
12/09 | 7,780 | 7,780 | 7,700 | 7,720 | +0.39% | 186,800 | 5736億372万 | +1.5% | 74.51 | 17.9 |
12/06 | 7,720 | 7,790 | 7,690 | 7,690 | -1.28% | 201,700 | 5713億7469万 | +0.98% | 74.22 | 17.83 |
12/05 | 7,860 | 7,880 | 7,700 | 7,790 | -0.38% | 316,800 | 5788億479万 | +2.14% | 75.19 | 18.06 |
12/04 | 7,790 | 7,910 | 7,780 | 7,820 | -1.51% | 260,500 | 5810億3382万 | +2.44% | 75.48 | 18.13 |
12/03 | 7,720 | 7,950 | 7,710 | 7,940 | +0.38% | 321,000 | 5899億4994万 | +3.97% | 76.63 | 18.41 |
12/02 | 7,820 | 7,970 | 7,810 | 7,910 | +1.93% | 402,600 | 5877億2091万 | +3.62% | 76.35 | 18.34 |
11/29 | 7,810 | 7,970 | 7,730 | 7,760 | -1.15% | 480,900 | 5765億7576万 | +1.68% | 74.9 | 17.99 |
11/28 | 7,890 | 8,020 | 7,790 | 7,850 | -0.13% | 488,300 | 5832億6285万 | +2.95% | 75.77 | 18.2 |
11/27 | 7,500 | 7,870 | 7,470 | 7,860 | +6.22% | 920,200 | 5840億586万 | +3.24% | 75.86 | 18.23 |
11/26 | 7,520 | 7,600 | 7,400 | 7,400 | -1.6% | 476,400 | 5498億2740万 | -2.71% | 71.42 | 17.16 |
11/25 | 7,400 | 7,590 | 7,350 | 7,520 | +2.45% | 587,100 | 5587億4352万 | -1.18% | 72.58 | 17.44 |
11/22 | 7,430 | 7,550 | 7,320 | 7,340 | -0.94% | 611,000 | 5453億6934万 | -3.5% | 70.84 | 17.02 |
11/21 | 7,370 | 7,430 | 7,210 | 7,410 | +0.14% | 516,000 | 5505億7041万 | -2.74% | 71.52 | 17.18 |
11/20 | 7,270 | 7,420 | 7,240 | 7,400 | +1.65% | 707,300 | 5498億2740万 | -3.03% | 71.42 | 17.16 |
11/19 | 7,210 | 7,300 | 7,120 | 7,280 | +2.1% | 879,800 | 5409億1128万 | -4.7% | 70.26 | 16.88 |
11/18 | 6,840 | 7,140 | 6,800 | 7,130 | +4.24% | 838,200 | 5297億6613万 | -6.89% | 68.82 | 16.53 |
11/15 | 6,830 | 7,010 | 6,660 | 6,840 | -0.58% | 1,128,400 | 5082億1884万 | -11.06% | 66.02 | 15.86 |
11/14 | 7,100 | 7,320 | 6,870 | 6,880 | -4.18% | 1,581,200 | 5111億9088万 | -11.1% | 66.4 | 15.95 |
11/13 | 7,500 | 7,720 | 7,170 | 7,180 | -9.34% | 1,496,700 | 5334億8118万 | -7.75% | 69.3 | 16.65 |
11/12 | 7,870 | 7,980 | 7,780 | 7,920 | +1.28% | 492,000 | 5884億6392万 | +1.49% | 76.44 | 18.37 |
11/11 | 7,800 | 7,880 | 7,690 | 7,820 | -0.51% | 457,900 | 5810億3382万 | +0.48% | 75.48 | 18.13 |
11/08 | 8,100 | 8,100 | 7,820 | 7,860 | -2.84% | 421,300 | 5840億586万 | +1.29% | 75.86 | 18.23 |
11/07 | 7,910 | 8,140 | 7,880 | 8,090 | +2.93% | 435,900 | 6010億9509万 | +4.58% | 78.08 | 18.76 |
11/06 | 7,940 | 8,020 | 7,810 | 7,860 | -0.25% | 385,800 | 5840億586万 | +2.05% | 75.86 | 18.23 |
11/05 | 8,020 | 8,040 | 7,840 | 7,880 | -0.88% | 326,100 | 5854億9188万 | +2.55% | 76.06 | 18.27 |
11/01 | 7,870 | 7,960 | 7,860 | 7,950 | -0.5% | 195,900 | 5906億9295万 | +3.88% | 76.73 | 18.43 |
10/31 | 7,990 | 8,100 | 7,960 | 7,990 | +0.38% | 367,200 | 5936億6499万 | +4.84% | 77.12 | 18.53 |
10/30 | 7,920 | 7,970 | 7,810 | 7,960 | +0.76% | 320,300 | 5914億3596万 | +5% | 76.83 | 18.46 |
10/29 | 7,850 | 7,990 | 7,820 | 7,900 | +0.64% | 297,600 | 5869億7790万 | +4.58% | 76.25 | 18.32 |
10/28 | 7,870 | 7,890 | 7,770 | 7,850 | -0.25% | 195,900 | 5832億6285万 | +4.18% | 75.77 | 18.2 |
10/25 | 7,650 | 7,890 | 7,610 | 7,870 | +3.83% | 520,300 | 5847億4887万 | +4.82% | 75.96 | 18.25 |
10/24 | 7,450 | 7,610 | 7,420 | 7,580 | +0.4% | 351,000 | 5632億158万 | +1.58% | 73.16 | 17.58 |
10/23 | 7,600 | 7,600 | 7,400 | 7,550 | -1.95% | 418,300 | 5609億7255万 | +1.75% | 72.87 | 17.51 |
10/21 | 7,450 | 7,750 | 7,430 | 7,700 | +2.8% | 385,500 | 5721億1770万 | +4.18% | 74.32 | 17.86 |
10/18 | 7,440 | 7,540 | 7,320 | 7,490 | +0.94% | 305,700 | 5565億1449万 | +1.42% | 72.29 | 17.37 |
10/17 | 7,520 | 7,590 | 7,380 | 7,420 | -3.13% | 666,400 | 5513億1342万 | +0.3% | 71.62 | 17.21 |
10/16 | 7,710 | 7,710 | 7,590 | 7,660 | -0.78% | 320,000 | 5691億4566万 | +3.1% | 73.93 | 17.76 |
10/15 | 7,690 | 7,800 | 7,660 | 7,720 | +1.71% | 501,900 | 5736億372万 | +3.74% | 74.51 | 17.9 |
10/11 | 7,740 | 7,780 | 7,510 | 7,590 | -2.06% | 420,600 | 5639億4459万 | +1.85% | 73.26 | 17.6 |
10/10 | 7,990 | 7,990 | 7,710 | 7,750 | -2.76% | 570,800 | 5758億3275万 | +3.96% | 74.8 | 17.97 |
10/09 | 7,990 | 8,110 | 7,910 | 7,970 | -0.87% | 395,700 | 5921億7897万 | +6.81% | 76.92 | 18.48 |
10/08 | 7,950 | 8,080 | 7,800 | 8,040 | +0.88% | 522,500 | 5973億8004万 | +7.57% | 77.6 | 18.64 |
10/07 | 7,900 | 8,030 | 7,820 | 7,970 | +3.51% | 875,000 | 5921億7897万 | +6.54% | 76.92 | 18.48 |
10/04 | 7,490 | 7,780 | 7,490 | 7,700 | +4.05% | 1,043,000 | 5721億1770万 | +2.94% | 74.32 | 17.86 |
10/03 | 7,160 | 7,460 | 7,110 | 7,400 | +2.21% | 718,800 | 5498億2740万 | -1.2% | 71.42 | 17.16 |