株価チャート
2019/09/30～2020/02/28
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 |
| 02/28 | 1,380 | 1,436 | 1,338 | 1,354 | -7.26% | 394,900 | 110億160万 | -22.98% | 15.81 | 2.81 |
| 02/27 | 1,553 | 1,553 | 1,447 | 1,460 | -7.07% | 381,500 | 118億6288万 | -18.12% | 17.05 | 3.03 |
| 02/26 | 1,570 | 1,593 | 1,510 | 1,571 | -0.82% | 187,200 | 127億6478万 | -12.96% | 18.35 | 3.26 |
| 02/25 | 1,517 | 1,606 | 1,508 | 1,584 | -5.38% | 204,400 | 128億7041万 | -13.11% | 18.5 | 3.28 |
| 02/21 | 1,682 | 1,704 | 1,667 | 1,674 | +0.3% | 93,500 | 136億169万 | -9.22% | 19.55 | 3.47 |
| 02/20 | 1,739 | 1,742 | 1,655 | 1,669 | -1.48% | 168,600 | 135億6106万 | -10.41% | 19.49 | 3.46 |
| 02/19 | 1,663 | 1,715 | 1,663 | 1,694 | +3.04% | 174,600 | 137億6419万 | -9.99% | 19.78 | 3.51 |
| 02/18 | 1,676 | 1,700 | 1,644 | 1,644 | -2.43% | 151,900 | 133億5793万 | -13.38% | 19.2 | 3.41 |
| 02/17 | 1,707 | 1,726 | 1,668 | 1,685 | -3.55% | 200,300 | 136億9106万 | -12.15% | 19.68 | 3.49 |
| 02/14 | 1,795 | 1,810 | 1,736 | 1,747 | -3.91% | 212,800 | 141億9483万 | -9.67% | 20.4 | 3.62 |
| 02/13 | 1,843 | 1,848 | 1,809 | 1,818 | -1.3% | 80,000 | 147億7172万 | -6.63% | 21.23 | 3.77 |
| 02/12 | 1,852 | 1,853 | 1,790 | 1,842 | +0.71% | 158,100 | 149億6673万 | -6.21% | 21.51 | 3.82 |
| 02/10 | 1,925 | 1,927 | 1,820 | 1,829 | -5.23% | 299,600 | 148億6110万 | -7.81% | 21.36 | 3.79 |
| 02/07 | 1,945 | 1,975 | 1,895 | 1,930 | -1.53% | 186,700 | 156億8175万 | -3.84% | 22.54 | 4 |
| 02/06 | 1,894 | 1,965 | 1,883 | 1,960 | +3.59% | 216,400 | 159億2551万 | -2.54% | 22.89 | 4.06 |
| 02/05 | 1,900 | 1,917 | 1,841 | 1,892 | +1.28% | 281,200 | 153億7299万 | -5.82% | 22.1 | 3.92 |
| 02/04 | 1,803 | 1,875 | 1,776 | 1,868 | +6.14% | 348,200 | 151億7799万 | -7.16% | 21.82 | 3.87 |
| 02/03 | 1,745 | 1,781 | 1,730 | 1,760 | -2.55% | 239,000 | 143億46万 | -12.74% | 20.55 | 3.65 |
| 01/31 | 1,770 | 1,871 | 1,770 | 1,806 | +2.91% | 258,800 | 146億7422万 | -10.68% | 21.09 | 3.74 |
| 01/30 | 1,818 | 1,835 | 1,734 | 1,755 | -3.04% | 327,400 | 142億5983万 | -13.38% | 20.5 | 3.64 |
| 01/29 | 1,878 | 1,880 | 1,800 | 1,810 | -2.74% | 318,900 | 147億672万 | -10.62% | 21.14 | 3.75 |
| 01/28 | 1,840 | 1,882 | 1,822 | 1,861 | +1.14% | 212,300 | 151億2111万 | -7.96% | 21.73 | 3.86 |
| 01/27 | 1,852 | 1,908 | 1,840 | 1,840 | -4.66% | 289,400 | 149億5048万 | -8.78% | 21.49 | 3.81 |
| 01/24 | 1,976 | 1,989 | 1,928 | 1,930 | -1.93% | 165,500 | 156億8175万 | -3.98% | 22.54 | 4 |
| 01/23 | 1,979 | 2,003 | 1,934 | 1,968 | -0.76% | 238,600 | 159億9051万 | -1.5% | 22.98 | 4.08 |
| 01/22 | 1,997 | 2,039 | 1,983 | 1,983 | -1.49% | 211,300 | 161億1239万 | -0.1% | 23.16 | 4.11 |
| 01/21 | 2,005 | 2,047 | 1,988 | 2,013 | +0.3% | 269,600 | 163億5615万 | +2.08% | 23.51 | 4.17 |
| 01/20 | 2,115 | 2,115 | 2,003 | 2,007 | -5.6% | 560,300 | 163億740万 | +2.4% | 23.44 | 4.16 |
| 01/17 | 2,187 | 2,209 | 2,122 | 2,126 | -0.51% | 287,200 | 172億7431万 | +9.19% | 24.83 | 4.41 |
| 01/16 | 2,135 | 2,143 | 2,079 | 2,137 | 0% | 227,400 | 173億6368万 | +10.78% | 24.96 | 4.43 |
| 01/15 | 2,081 | 2,160 | 2,067 | 2,137 | +1.96% | 292,700 | 173億6368万 | +11.94% | 24.96 | 4.43 |
| 01/14 | 2,206 | 2,223 | 2,063 | 2,096 | -2.56% | 423,900 | 170億3055万 | +10.49% | 24.48 | 4.34 |
| 01/10 | 2,077 | 2,163 | 2,074 | 2,151 | +3.02% | 516,000 | 174億7744万 | +13.93% | 25.12 | 4.46 |
| 01/09 | 2,142 | 2,185 | 2,086 | 2,088 | +1.46% | 669,000 | 169億6555万 | +11.24% | 24.39 | 4.33 |
| 01/08 | 2,253 | 2,260 | 2,036 | 2,058 | -8.7% | 1,455,600 | 167億2179万 | +10.29% | 24.03 | 4.27 |
| 01/07 | 2,385 | 2,390 | 2,191 | 2,254 | -3.47% | 942,200 | 183億1434万 | +21.25% | 26.32 | 4.67 |
| 01/06 | 2,448 | 2,481 | 2,258 | 2,335 | -3.47% | 1,300,000 | 189億7249万 | +26.7% | 27.27 | 4.84 |
| 2019 |
| 12/30 | 2,168 | 2,436 | 2,080 | 2,419 | +19.87% | 3,615,400 | 196億5501万 | +32.4% | 28.25 | 5.01 |
| 12/27 | 1,937 | 2,031 | 1,931 | 2,018 | +5.1% | 476,800 | 163億9678万 | +11.49% | 23.57 | 4.18 |
| 12/26 | 1,981 | 1,984 | 1,914 | 1,920 | -2.14% | 236,800 | 156億50万 | +6.14% | 22.42 | 3.98 |
| 12/25 | 1,965 | 2,014 | 1,953 | 1,962 | -0.91% | 208,800 | 159億4176万 | +8.28% | 22.91 | 4.07 |
| 12/24 | 1,889 | 2,010 | 1,882 | 1,980 | +4.43% | 407,500 | 160億8802万 | +9.27% | 23.12 | 4.1 |
| 12/23 | 1,900 | 1,930 | 1,821 | 1,896 | -0.05% | 255,700 | 154億550万 | +4.75% | 22.14 | 3.93 |
| 12/20 | 1,746 | 1,913 | 1,715 | 1,897 | +8.71% | 394,100 | 154億1362万 | +4.81% | 22.15 | 3.93 |
| 12/19 | 1,715 | 1,753 | 1,685 | 1,745 | +1.1% | 126,000 | 141億7858万 | -3.48% | 20.38 | 3.62 |
| 12/18 | 1,750 | 1,764 | 1,687 | 1,726 | -0.4% | 127,800 | 140億2420万 | -4.64% | 20.16 | 3.58 |
| 12/17 | 1,666 | 1,741 | 1,660 | 1,733 | +4.02% | 179,600 | 140億8108万 | -4.47% | 20.24 | 3.59 |
| 12/16 | 1,646 | 1,696 | 1,640 | 1,666 | +1.22% | 105,600 | 135億3668万 | -8.31% | 19.46 | 3.45 |
| 12/13 | 1,659 | 1,660 | 1,627 | 1,646 | +0.67% | 88,800 | 133億7418万 | -9.71% | 19.22 | 3.41 |
| 12/12 | 1,676 | 1,676 | 1,632 | 1,635 | -1.8% | 79,800 | 132億8480万 | -10.56% | 19.09 | 3.39 |
| 12/11 | 1,706 | 1,718 | 1,655 | 1,665 | -2.35% | 121,400 | 135億2856万 | -9.02% | 19.45 | 3.45 |
| 12/10 | 1,673 | 1,715 | 1,666 | 1,705 | +1.79% | 115,500 | 138億5357万 | -6.88% | 19.91 | 3.53 |
| 12/09 | 1,680 | 1,709 | 1,629 | 1,675 | +0.36% | 188,700 | 136億981万 | -8.57% | 19.56 | 3.47 |
| 12/06 | 1,668 | 1,698 | 1,645 | 1,669 | +1.83% | 311,100 | 135億6106万 | -8.95% | 19.49 | 3.46 |
| 12/05 | 1,853 | 1,863 | 1,625 | 1,639 | -10.88% | 496,200 | 133億1730万 | -10.53% | 19.14 | 3.4 |
| 12/04 | 1,842 | 1,866 | 1,725 | 1,839 | -1.66% | 470,600 | 149億4236万 | +0.27% | 21.48 | 3.81 |
| 12/03 | 1,860 | 1,896 | 1,848 | 1,870 | -0.74% | 153,500 | 151億9424万 | +2.41% | 21.84 | 3.88 |
| 12/02 | 1,824 | 1,900 | 1,824 | 1,884 | +3.23% | 116,300 | 153億799万 | +3.74% | 22 | 3.9 |
| 11/29 | 1,871 | 1,880 | 1,820 | 1,825 | -2.2% | 101,300 | 148億2860万 | +1% | 21.31 | 3.78 |
| 11/28 | 1,852 | 1,891 | 1,817 | 1,866 | +0.54% | 160,200 | 151億6174万 | +3.72% | 21.79 | 3.87 |
| 11/27 | 1,941 | 1,953 | 1,847 | 1,856 | -4.38% | 211,100 | 150億8048万 | +3.51% | 21.68 | 3.85 |
| 11/26 | 1,970 | 1,994 | 1,936 | 1,941 | -2.46% | 112,300 | 157億7113万 | +8.56% | 22.67 | 4.02 |
| 11/25 | 1,999 | 2,019 | 1,950 | 1,990 | -0.5% | 141,800 | 161億6927万 | +11.86% | 23.24 | 4.12 |
| 11/22 | 1,990 | 2,008 | 1,958 | 2,000 | +0.3% | 145,700 | 162億5052万 | +13.19% | 23.36 | 4.15 |
| 11/21 | 1,962 | 2,001 | 1,911 | 1,994 | +1.32% | 197,800 | 162億177万 | +13.3% | 23.29 | 4.13 |
| 11/20 | 1,943 | 1,985 | 1,919 | 1,968 | +2.02% | 250,300 | 159億9051万 | +12.2% | 22.98 | 4.08 |
| 11/19 | 1,900 | 1,931 | 1,874 | 1,929 | +1.96% | 114,800 | 156億7363万 | +10.17% | 22.53 | 4 |
| 11/18 | 1,888 | 1,915 | 1,851 | 1,892 | +2.22% | 154,500 | 153億7299万 | +8.24% | 22.1 | 3.92 |
| 11/15 | 1,797 | 1,870 | 1,795 | 1,851 | +4.05% | 174,200 | 150億3986万 | +5.95% | 21.62 | 3.84 |
| 11/14 | 1,824 | 1,863 | 1,775 | 1,779 | -2.52% | 137,400 | 144億5484万 | +1.66% | 20.78 | 3.69 |
| 11/13 | 1,803 | 1,837 | 1,762 | 1,825 | +0.44% | 133,100 | 148億2860万 | +4.11% | 21.31 | 3.78 |
| 11/12 | 1,802 | 1,835 | 1,774 | 1,817 | -0.11% | 132,500 | 147億6360万 | +3.41% | 21.22 | 3.77 |
| 11/11 | 1,778 | 1,843 | 1,765 | 1,819 | +3.12% | 191,800 | 147億7985万 | +3.29% | 21.24 | 3.77 |
| 11/08 | 1,716 | 1,781 | 1,680 | 1,764 | +3.83% | 164,700 | 143億3296万 | -0.06% | 20.6 | 3.66 |
| 11/07 | 1,691 | 1,728 | 1,655 | 1,699 | +1.31% | 112,600 | 138億482万 | -3.68% | 19.84 | 3.52 |
| 11/06 | 1,717 | 1,717 | 1,666 | 1,677 | -2.84% | 138,500 | 136億2606万 | -4.34% | 19.59 | 3.48 |
| 11/05 | 1,721 | 1,819 | 1,670 | 1,726 | +1.83% | 278,700 | 140億2420万 | -1.03% | 20.16 | 3.58 |
| 11/01 | 1,665 | 1,695 | 1,653 | 1,695 | +1.92% | 62,200 | 137億7232万 | -2.08% | 19.8 | 3.51 |
| 10/31 | 1,712 | 1,713 | 1,639 | 1,663 | -0.95% | 84,900 | 135億1231万 | -3.31% | 19.42 | 3.45 |
| 10/30 | 1,663 | 1,685 | 1,611 | 1,679 | +2.57% | 168,600 | 136億4231万 | -1.81% | 19.61 | 3.48 |
| 10/29 | 1,669 | 1,777 | 1,634 | 1,637 | +0.49% | 332,500 | 133億105万 | -3.65% | 19.12 | 3.39 |
| 10/28 | 1,652 | 1,694 | 1,621 | 1,629 | -2.16% | 137,700 | 132億3605万 | -3.38% | 19.02 | 3.38 |
| 10/25 | 1,647 | 1,707 | 1,635 | 1,665 | +2.52% | 188,200 | 135億2856万 | -0.6% | 19.45 | 3.45 |
| 10/24 | 1,723 | 1,723 | 1,608 | 1,624 | -4.53% | 337,200 | 131億9542万 | -2.23% | 18.97 | 3.37 |
| 10/23 | 1,744 | 1,744 | 1,686 | 1,701 | -2.58% | 179,700 | 138億2107万 | +3.28% | 19.87 | 3.53 |
| 10/21 | 1,749 | 1,794 | 1,719 | 1,746 | +2.71% | 85,800 | 141億8671万 | +7.25% | 20.39 | 3.62 |
| 10/18 | 1,709 | 1,786 | 1,698 | 1,700 | -0.06% | 245,900 | 138億1294万 | +5.66% | 19.85 | 3.52 |
| 10/17 | 1,815 | 1,856 | 1,677 | 1,701 | -6.28% | 448,100 | 138億2107万 | +6.85% | 19.87 | 3.53 |
| 10/16 | 1,856 | 1,900 | 1,790 | 1,815 | -2.16% | 275,500 | 147億4735万 | +15.24% | 21.2 | 3.76 |
| 10/15 | 1,870 | 1,914 | 1,832 | 1,855 | -1.49% | 188,000 | 150億7236万 | +19.52% | 21.66 | 3.84 |
| 10/11 | 1,831 | 1,940 | 1,822 | 1,883 | +1.89% | 188,500 | 152億9987万 | +23.15% | 21.99 | 3.9 |
| 10/10 | 1,867 | 1,923 | 1,821 | 1,848 | -0.96% | 149,700 | 150億1548万 | +22.55% | 21.58 | 3.83 |
| 10/09 | 1,902 | 1,963 | 1,856 | 1,866 | -3.91% | 273,300 | 151億6174万 | +25.49% | 21.79 | 3.87 |
| 10/08 | 1,897 | 2,068 | 1,866 | 1,942 | +4.58% | 388,000 | 157億7926万 | +32.74% | 22.68 | 4.02 |
| 10/07 | 1,924 | 1,955 | 1,812 | 1,857 | -3.48% | 306,700 | 150億8861万 | +29.77% | 21.69 | 3.85 |
| 10/04 | 1,888 | 1,999 | 1,870 | 1,924 | +0.63% | 409,800 | 156億3300万 | +37.13% | 22.47 | 3.99 |
| 10/03 | 1,900 | 2,078 | 1,863 | 1,912 | -0.52% | 983,700 | 155億3550万 | +39.26% | 22.33 | 3.96 |
| 10/02 | 1,778 | 1,938 | 1,713 | 1,922 | +11.23% | 1,475,900 | 156億1675万 | +43.11% | 22.45 | 3.98 |
| 10/01 | 1,617 | 1,728 | 1,607 | 1,728 | +21.01% | 899,600 | 140億4045万 | +31.61% | 20.18 | 3.58 |
| 09/30 | 1,449 | 1,466 | 1,411 | 1,428 | -1.52% | 166,300 | 116億287万 | +10.53% | 16.68 | 2.96 |
