株価チャート
2019/09/02~2020/01/31
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 |
01/31 | 514 | 535 | 514 | 527 | +0.57% | 71,400 | 56億2677万 | -12.02% | - | 5.68 |
01/30 | 524 | 537 | 506 | 524 | -2.42% | 187,500 | 55億9474万 | -12.96% | - | 5.65 |
01/29 | 549 | 550 | 526 | 537 | -2.19% | 151,600 | 57億3354万 | -11.39% | - | 5.79 |
01/28 | 549 | 557 | 533 | 549 | -1.44% | 178,400 | 58億6167万 | -9.85% | - | 5.92 |
01/27 | 578 | 578 | 555 | 557 | -6.86% | 227,200 | 59億4708万 | -9.14% | - | 6.01 |
01/24 | 605 | 605 | 597 | 598 | -0.83% | 129,200 | 63億8484万 | -2.92% | - | 6.45 |
01/23 | 604 | 609 | 600 | 603 | -0.99% | 80,400 | 64億3823万 | -2.9% | - | 6.5 |
01/22 | 615 | 621 | 608 | 609 | -0.98% | 78,800 | 65億229万 | -2.72% | - | 6.57 |
01/21 | 617 | 623 | 611 | 615 | -0.65% | 112,900 | 65億4175万 | -2.54% | - | 6.61 |
01/20 | 633 | 633 | 609 | 619 | -1.9% | 189,300 | 65億8430万 | -2.67% | - | 6.65 |
01/17 | 636 | 638 | 626 | 631 | +0.16% | 70,900 | 67億1194万 | -1.56% | - | 6.78 |
01/16 | 627 | 635 | 619 | 630 | +0.48% | 120,000 | 67億131万 | -2.48% | - | 6.77 |
01/15 | 626 | 630 | 611 | 627 | +0.32% | 165,200 | 66億6939万 | -3.39% | - | 6.73 |
01/14 | 650 | 651 | 623 | 625 | +0.97% | 198,100 | 66億4812万 | -4.14% | - | 6.71 |
01/10 | 620 | 620 | 609 | 619 | 0% | 73,000 | 65億8430万 | -5.5% | - | 6.65 |
01/09 | 611 | 625 | 604 | 619 | +2.65% | 105,400 | 65億8430万 | -6.07% | - | 6.65 |
01/08 | 612 | 612 | 599 | 603 | -1.95% | 96,200 | 64億1411万 | -8.91% | - | 6.48 |
01/07 | 608 | 615 | 604 | 615 | +1.82% | 51,200 | 65億4175万 | -7.66% | - | 6.61 |
01/06 | 607 | 610 | 599 | 604 | -1.95% | 70,600 | 64億2474万 | -9.72% | - | 6.49 |
2019 |
12/30 | 614 | 621 | 605 | 616 | +0.33% | 70,900 | 65億5239万 | -8.33% | - | 6.62 |
12/27 | 607 | 620 | 603 | 614 | +1.15% | 82,900 | 65億3111万 | -8.77% | - | 6.59 |
12/26 | 600 | 614 | 598 | 607 | +1% | 85,400 | 64億5665万 | -9.94% | - | 6.52 |
12/25 | 608 | 608 | 595 | 601 | -1.15% | 80,700 | 63億9283万 | -10.96% | - | 6.46 |
12/24 | 602 | 615 | 602 | 608 | 0% | 52,700 | 64億6729万 | -10.19% | - | 6.53 |
12/23 | 619 | 625 | 602 | 608 | -2.09% | 108,900 | 64億6729万 | -10.59% | - | 6.53 |
12/20 | 617 | 624 | 605 | 621 | +1.47% | 73,500 | 66億557万 | -8.94% | - | 6.67 |
12/19 | 626 | 626 | 605 | 612 | -2.24% | 122,400 | 65億984万 | -10.26% | - | 6.57 |
12/18 | 642 | 642 | 617 | 626 | -2.49% | 94,000 | 66億5876万 | -8.35% | - | 6.72 |
12/17 | 635 | 647 | 630 | 642 | +1.9% | 132,100 | 68億2895万 | -6% | - | 6.9 |
12/16 | 612 | 650 | 605 | 630 | -12.74% | 390,200 | 67億131万 | -7.62% | - | 6.77 |
12/13 | 709 | 731 | 708 | 722 | +0.56% | 121,900 | 76億7991万 | +5.87% | - | 7.75 |
12/12 | 747 | 749 | 706 | 718 | -3.88% | 101,200 | 76億3736万 | +6.06% | - | 7.71 |
12/11 | 749 | 765 | 745 | 747 | +0.54% | 66,600 | 79億4583万 | +11% | - | 8.02 |
12/10 | 735 | 749 | 727 | 743 | +1.09% | 53,700 | 79億329万 | +11.39% | - | 7.98 |
12/09 | 755 | 768 | 728 | 735 | -2% | 111,200 | 78億1819万 | +11.2% | - | 7.89 |
12/06 | 703 | 750 | 703 | 750 | +6.69% | 127,200 | 79億7775万 | +14.33% | - | 8.06 |
12/05 | 724 | 725 | 696 | 703 | -2.23% | 75,000 | 74億7781万 | +8.15% | - | 7.55 |
12/04 | 714 | 745 | 702 | 719 | +2.71% | 160,700 | 76億4800万 | +11.13% | - | 7.72 |
12/03 | 696 | 707 | 686 | 700 | -1.13% | 46,300 | 74億4590万 | +8.86% | - | 7.52 |
12/02 | 692 | 714 | 691 | 708 | +1.58% | 54,400 | 75億3099万 | +10.8% | - | 7.6 |
11/29 | 707 | 716 | 693 | 697 | -1.41% | 89,400 | 74億1398万 | +9.76% | - | 7.49 |
11/28 | 720 | 720 | 696 | 707 | +2.46% | 122,300 | 75億2035万 | +12.04% | - | 7.59 |
11/27 | 680 | 695 | 676 | 690 | +2.37% | 73,900 | 73億3953万 | +10.05% | - | 7.41 |
11/26 | 655 | 676 | 650 | 674 | +3.06% | 81,300 | 71億6933万 | +8.01% | - | 7.24 |
11/25 | 650 | 657 | 639 | 654 | +2.35% | 67,700 | 69億5659万 | +5.14% | - | 7.02 |
11/22 | 626 | 645 | 615 | 639 | +1.75% | 101,000 | 67億9704万 | +2.9% | - | 6.86 |
11/21 | 646 | 647 | 627 | 628 | -3.98% | 78,000 | 66億7815万 | +1.45% | - | 6.74 |
11/20 | 663 | 665 | 641 | 654 | -1.51% | 47,800 | 69億5463万 | +5.65% | - | 7.02 |
11/19 | 666 | 666 | 644 | 664 | -0.3% | 67,500 | 70億6097万 | +7.44% | - | 7.13 |
11/18 | 641 | 673 | 633 | 666 | +5.05% | 118,600 | 70億8224万 | +8.12% | - | 7.15 |
11/15 | 617 | 636 | 616 | 634 | +2.42% | 53,200 | 67億4195万 | +3.09% | - | 6.81 |
11/14 | 626 | 646 | 614 | 619 | -0.64% | 55,700 | 65億8244万 | +0.49% | - | 6.65 |
11/13 | 640 | 640 | 612 | 623 | -1.11% | 52,900 | 66億2498万 | +0.81% | - | 6.69 |
11/12 | 619 | 634 | 617 | 630 | +1.94% | 52,400 | 66億9942万 | +1.61% | - | 6.76 |
11/11 | 608 | 620 | 606 | 618 | +2.66% | 42,500 | 65億7181万 | -0.64% | - | 6.64 |
11/08 | 614 | 621 | 602 | 602 | -1.63% | 34,000 | 64億166万 | -3.68% | - | 6.46 |
11/07 | 605 | 613 | 605 | 612 | +1.16% | 19,900 | 65億800万 | -2.55% | - | 6.57 |
11/06 | 604 | 606 | 600 | 605 | +0.33% | 23,000 | 64億3357万 | -3.97% | - | 6.5 |
11/05 | 606 | 613 | 602 | 603 | +0.67% | 30,900 | 64億1230万 | -4.74% | - | 6.47 |
11/01 | 605 | 607 | 594 | 599 | -1.8% | 39,700 | 63億6976万 | -5.97% | - | 6.43 |
10/31 | 610 | 616 | 601 | 610 | +0.16% | 28,500 | 64億8674万 | -4.84% | - | 6.55 |
10/30 | 616 | 620 | 605 | 609 | -1.93% | 33,300 | 64億7610万 | -5.58% | - | 6.54 |
10/29 | 607 | 624 | 606 | 621 | +1.64% | 49,700 | 66億371万 | -4.31% | - | 6.67 |
10/28 | 614 | 621 | 606 | 611 | 0% | 37,100 | 64億9737万 | -6.14% | - | 6.56 |
10/25 | 605 | 618 | 599 | 611 | +1.5% | 79,000 | 64億9737万 | -6.57% | - | 6.56 |
10/24 | 606 | 607 | 599 | 602 | -0.66% | 52,600 | 64億166万 | -8.65% | - | 6.46 |
10/23 | 608 | 623 | 601 | 606 | +0.17% | 86,000 | 64億4420万 | -8.87% | - | 6.51 |
10/21 | 613 | 613 | 591 | 605 | -2.1% | 103,900 | 63億6520万 | -9.3% | - | 6.43 |
10/18 | 619 | 637 | 618 | 618 | -1.12% | 46,500 | 65億197万 | -7.62% | - | 6.57 |
10/17 | 618 | 626 | 607 | 625 | +2.8% | 37,400 | 65億7562万 | -6.72% | - | 6.64 |
10/16 | 640 | 640 | 604 | 608 | -3.49% | 81,800 | 63億9676万 | -9.25% | - | 6.46 |
10/15 | 617 | 637 | 606 | 630 | +2.11% | 104,600 | 66億2823万 | -6.25% | - | 6.69 |
10/11 | 621 | 626 | 617 | 617 | -1.28% | 40,900 | 64億9145万 | -8.46% | - | 6.55 |
10/10 | 639 | 649 | 625 | 625 | -1.88% | 55,800 | 65億7562万 | -7.41% | - | 6.64 |
10/09 | 661 | 662 | 637 | 637 | -4.07% | 94,100 | 67億187万 | -5.77% | - | 6.77 |
10/08 | 664 | 671 | 660 | 664 | -0.45% | 18,800 | 69億8594万 | -1.78% | - | 7.05 |
10/07 | 671 | 672 | 662 | 667 | -0.6% | 32,000 | 70億1750万 | -1.19% | - | 7.09 |
10/04 | 666 | 671 | 656 | 671 | +0.75% | 60,200 | 70億5959万 | -0.15% | - | 7.13 |
10/03 | 673 | 680 | 652 | 666 | -3.62% | 89,600 | 70億698万 | -0.75% | - | 7.08 |
10/02 | 665 | 702 | 661 | 691 | +2.37% | 57,700 | 72億7001万 | +3.29% | - | 7.34 |
10/01 | 673 | 683 | 668 | 675 | +0.75% | 39,300 | 71億167万 | +1.2% | - | 7.17 |
09/30 | 672 | 680 | 665 | 670 | -1.47% | 45,100 | 70億4907万 | +0.3% | - | 7.12 |
09/27 | 706 | 706 | 673 | 680 | -4.23% | 88,700 | 71億5428万 | +1.34% | - | 7.22 |
09/26 | 690 | 720 | 690 | 710 | +3.05% | 86,600 | 74億6991万 | +5.34% | - | 7.54 |
09/25 | 700 | 706 | 682 | 689 | -2.55% | 60,400 | 72億4896万 | +2.07% | - | 7.32 |
09/24 | 686 | 712 | 686 | 707 | 0% | 60,600 | 74億3834万 | +4.59% | - | 7.51 |
09/20 | 682 | 711 | 680 | 707 | +2.17% | 91,400 | 74億3834万 | +4.59% | - | 7.51 |
09/19 | 682 | 704 | 679 | 692 | +2.22% | 84,200 | 72億8053万 | +2.06% | - | 7.35 |
09/18 | 739 | 741 | 673 | 677 | -7.89% | 238,000 | 71億2271万 | -0.59% | - | 7.19 |
09/17 | 756 | 757 | 708 | 735 | -2% | 375,100 | 77億3293万 | +7.14% | - | 7.81 |
09/13 | 715 | 750 | 707 | 750 | +15.38% | 552,400 | 78億9075万 | +9.01% | - | 7.97 |
09/12 | 674 | 675 | 642 | 650 | -0.76% | 75,800 | 68億3865万 | -5.8% | - | 6.91 |
09/11 | 648 | 666 | 641 | 655 | +1.39% | 57,700 | 68億9125万 | -5.89% | - | 6.96 |
09/10 | 638 | 660 | 634 | 646 | +2.38% | 81,100 | 67億9656万 | -7.71% | - | 6.86 |
09/09 | 652 | 652 | 617 | 631 | -3.22% | 185,500 | 66億3875万 | -10.5% | - | 6.7 |
09/06 | 670 | 675 | 652 | 652 | -3.41% | 42,500 | 68億5969万 | -8.43% | - | 6.93 |
09/05 | 647 | 677 | 645 | 675 | +4.49% | 65,700 | 71億167万 | -5.99% | - | 7.17 |
09/04 | 640 | 655 | 638 | 646 | -0.46% | 16,800 | 67億9656万 | -10.65% | - | 6.86 |
09/03 | 629 | 652 | 628 | 649 | +1.56% | 31,200 | 68億2812万 | -11.22% | - | 6.89 |
09/02 | 633 | 639 | 622 | 639 | 0% | 40,900 | 67億2291万 | -13.3% | - | 6.79 |