株価チャート
2019/08/19～2020/01/17
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 |
| 01/17 | 4,655 | 4,775 | 4,655 | 4,760 | +2.48% | 428,900 | 6997億2000万 | +2.08% | 22.56 | 3.77 |
| 01/16 | 4,715 | 4,720 | 4,635 | 4,645 | 0% | 321,600 | 6828億1500万 | -0.21% | 22.01 | 3.68 |
| 01/15 | 4,685 | 4,725 | 4,630 | 4,645 | -1.8% | 330,900 | 6828億1500万 | -0.09% | 22.01 | 3.68 |
| 01/14 | 4,735 | 4,780 | 4,715 | 4,730 | +1.28% | 427,300 | 6953億1000万 | +1.94% | 22.41 | 3.75 |
| 01/10 | 4,645 | 4,685 | 4,605 | 4,670 | +1.97% | 503,900 | 6864億9000万 | +0.93% | 22.13 | 3.7 |
| 01/09 | 4,610 | 4,620 | 4,520 | 4,580 | +2.23% | 493,900 | 6732億6000万 | -0.8% | 21.7 | 3.63 |
| 01/08 | 4,445 | 4,500 | 4,405 | 4,480 | -2.29% | 586,200 | 6585億6000万 | -2.78% | 21.23 | 3.55 |
| 01/07 | 4,495 | 4,610 | 4,495 | 4,585 | +2.57% | 449,000 | 6739億9500万 | -0.41% | 21.73 | 3.64 |
| 01/06 | 4,475 | 4,530 | 4,460 | 4,470 | -2.72% | 484,100 | 6570億9000万 | -2.74% | 21.18 | 3.54 |
| 2019 |
| 12/30 | 4,650 | 4,670 | 4,585 | 4,595 | -2.65% | 376,300 | 6754億6500万 | +0.02% | 21.77 | 3.64 |
| 12/27 | 4,760 | 4,775 | 4,700 | 4,720 | -0.21% | 268,600 | 6938億4000万 | +2.99% | 22.37 | 3.74 |
| 12/26 | 4,660 | 4,735 | 4,660 | 4,730 | +0.96% | 199,800 | 6953億1000万 | +3.57% | 22.41 | 3.75 |
| 12/25 | 4,730 | 4,730 | 4,665 | 4,685 | -0.85% | 170,700 | 6886億9500万 | +3.01% | 22.2 | 3.72 |
| 12/24 | 4,730 | 4,745 | 4,700 | 4,725 | -0.21% | 171,200 | 6945億7500万 | +4.21% | 22.39 | 3.75 |
| 12/23 | 4,800 | 4,805 | 4,710 | 4,735 | -0.73% | 317,700 | 6960億4500万 | +4.66% | 22.44 | 3.75 |
| 12/20 | 4,790 | 4,830 | 4,760 | 4,770 | -0.1% | 526,600 | 7011億9000万 | +5.53% | 22.6 | 3.78 |
| 12/19 | 4,780 | 4,795 | 4,705 | 4,775 | -0.42% | 406,100 | 7019億2500万 | +5.78% | 22.63 | 3.79 |
| 12/18 | 4,815 | 4,850 | 4,760 | 4,795 | +0.42% | 434,500 | 7048億6500万 | +6.34% | 22.72 | 3.8 |
| 12/17 | 4,825 | 4,835 | 4,755 | 4,775 | +0.42% | 463,900 | 7019億2500万 | +5.9% | 22.63 | 3.79 |
| 12/16 | 4,795 | 4,835 | 4,750 | 4,755 | -0.83% | 567,800 | 6989億8500万 | +5.27% | 22.53 | 3.77 |
| 12/13 | 4,695 | 4,805 | 4,685 | 4,795 | +5.27% | 1,351,200 | 7048億6500万 | +5.97% | 22.72 | 3.8 |
| 12/12 | 4,580 | 4,610 | 4,555 | 4,555 | -0.55% | 417,300 | 6695億8500万 | +0.89% | 21.58 | 3.61 |
| 12/11 | 4,490 | 4,605 | 4,490 | 4,580 | +2.23% | 501,000 | 6732億6000万 | +1.55% | 21.7 | 3.63 |
| 12/10 | 4,485 | 4,540 | 4,470 | 4,480 | -1.54% | 362,400 | 6585億6000万 | -0.58% | 21.23 | 3.55 |
| 12/09 | 4,590 | 4,610 | 4,530 | 4,550 | +0.11% | 362,200 | 6688億5000万 | +0.93% | 21.56 | 3.61 |
| 12/06 | 4,565 | 4,580 | 4,515 | 4,545 | +0.89% | 446,300 | 6681億1500万 | +0.98% | 21.54 | 3.6 |
| 12/05 | 4,455 | 4,515 | 4,445 | 4,505 | +2.27% | 380,000 | 6622億3500万 | +0.13% | 21.35 | 3.57 |
| 12/04 | 4,415 | 4,450 | 4,390 | 4,405 | 0% | 470,100 | 6475億3500万 | -2% | 20.87 | 3.49 |
| 12/03 | 4,375 | 4,420 | 4,360 | 4,405 | -0.79% | 432,700 | 6475億3500万 | -1.98% | 20.87 | 3.49 |
| 12/02 | 4,395 | 4,475 | 4,380 | 4,440 | +2.42% | 373,500 | 6526億8000万 | -1.16% | 21.04 | 3.52 |
| 11/29 | 4,400 | 4,420 | 4,325 | 4,335 | -1.14% | 417,500 | 6372億4500万 | -3.47% | 20.54 | 3.44 |
| 11/28 | 4,395 | 4,420 | 4,370 | 4,385 | -0.23% | 332,000 | 6445億9500万 | -2.49% | 20.78 | 3.48 |
| 11/27 | 4,425 | 4,465 | 4,395 | 4,395 | -0.45% | 461,500 | 6460億6500万 | -2.27% | 20.83 | 3.49 |
| 11/26 | 4,350 | 4,425 | 4,335 | 4,415 | +1.96% | 1,023,800 | 6490億500万 | -1.78% | 20.92 | 3.5 |
| 11/25 | 4,355 | 4,380 | 4,310 | 4,330 | +0.58% | 461,600 | 6365億1000万 | -3.63% | 20.52 | 3.43 |
| 11/22 | 4,260 | 4,320 | 4,225 | 4,305 | +1.18% | 606,100 | 6328億3500万 | -4.16% | 20.4 | 3.41 |
| 11/21 | 4,320 | 4,340 | 4,185 | 4,255 | -1.85% | 808,300 | 6254億8500万 | -5.25% | 20.16 | 3.37 |
| 11/20 | 4,460 | 4,490 | 4,325 | 4,335 | -3.34% | 715,100 | 6372億4500万 | -3.5% | 20.54 | 3.44 |
| 11/19 | 4,565 | 4,575 | 4,480 | 4,485 | -3.13% | 494,200 | 6592億9500万 | -0.04% | 21.25 | 3.56 |
| 11/18 | 4,605 | 4,650 | 4,580 | 4,630 | 0% | 492,900 | 6806億1000万 | +3.44% | 21.94 | 3.67 |
| 11/15 | 4,655 | 4,720 | 4,625 | 4,630 | 0% | 484,700 | 6806億1000万 | +3.88% | 21.94 | 3.67 |
| 11/14 | 4,815 | 4,815 | 4,630 | 4,630 | -3.74% | 480,100 | 6806億1000万 | +4.28% | 21.94 | 3.67 |
| 11/13 | 4,915 | 4,925 | 4,785 | 4,810 | -3.02% | 728,600 | 7070億7000万 | +8.7% | 22.79 | 3.81 |
| 11/12 | 4,975 | 5,020 | 4,935 | 4,960 | -0.3% | 807,600 | 7291億2000万 | +12.7% | 23.5 | 3.93 |
| 11/11 | 4,785 | 5,010 | 4,770 | 4,975 | +9.94% | 1,133,100 | 7313億2500万 | +13.84% | 23.57 | 3.95 |
| 11/08 | 4,515 | 4,550 | 4,475 | 4,525 | +1.8% | 827,600 | 6651億7500万 | +4.14% | 21.44 | 3.59 |
| 11/07 | 4,480 | 4,490 | 4,430 | 4,445 | -0.78% | 326,900 | 6534億1500万 | +2.23% | 21.06 | 3.52 |
| 11/06 | 4,545 | 4,565 | 4,450 | 4,480 | -0.88% | 453,500 | 6585億6000万 | +2.99% | 21.23 | 3.55 |
| 11/05 | 4,480 | 4,535 | 4,435 | 4,520 | +3.08% | 519,300 | 6644億4000万 | +3.93% | 21.42 | 3.58 |
| 11/01 | 4,415 | 4,425 | 4,370 | 4,385 | -2.12% | 301,800 | 6445億9500万 | +0.76% | 20.78 | 3.48 |
| 10/31 | 4,445 | 4,510 | 4,435 | 4,480 | +1.47% | 479,100 | 6585億6000万 | +2.78% | 21.23 | 3.55 |
| 10/30 | 4,360 | 4,430 | 4,335 | 4,415 | +0.91% | 949,300 | 6490億500万 | +1.22% | 20.92 | 3.5 |
| 10/29 | 4,400 | 4,415 | 4,365 | 4,375 | +0.11% | 490,000 | 6431億2500万 | +0.16% | 20.73 | 3.47 |
| 10/28 | 4,455 | 4,460 | 4,370 | 4,370 | -0.91% | 283,600 | 6423億9000万 | -0.11% | 20.71 | 3.47 |
| 10/25 | 4,430 | 4,460 | 4,390 | 4,410 | -1.67% | 462,700 | 6482億7000万 | +0.62% | 20.9 | 3.5 |
| 10/24 | 4,410 | 4,515 | 4,400 | 4,485 | +2.51% | 598,900 | 6592億9500万 | +2.26% | 21.25 | 3.56 |
| 10/23 | 4,400 | 4,425 | 4,340 | 4,375 | +0.34% | 376,800 | 6431億2500万 | -0.32% | 20.73 | 3.47 |
| 10/21 | 4,360 | 4,375 | 4,325 | 4,360 | 0% | 266,800 | 6409億2000万 | -0.86% | 20.66 | 3.46 |
| 10/18 | 4,330 | 4,380 | 4,315 | 4,360 | +1.63% | 414,500 | 6409億2000万 | -1.07% | 20.66 | 3.46 |
| 10/17 | 4,285 | 4,320 | 4,265 | 4,290 | -0.12% | 395,300 | 6306億3000万 | -2.77% | 20.33 | 3.4 |
| 10/16 | 4,375 | 4,400 | 4,290 | 4,295 | +0.47% | 628,500 | 6313億6500万 | -2.85% | 20.35 | 3.41 |
| 10/15 | 4,300 | 4,300 | 4,260 | 4,275 | +1.79% | 511,200 | 6284億2500万 | -3.48% | 20.26 | 3.39 |
| 10/11 | 4,255 | 4,255 | 4,160 | 4,200 | -0.24% | 558,500 | 6174億 | -5.32% | 19.9 | 3.33 |
| 10/10 | 4,185 | 4,220 | 4,140 | 4,210 | +1.2% | 355,000 | 6188億7000万 | -5.2% | 19.95 | 3.34 |
| 10/09 | 4,160 | 4,165 | 4,120 | 4,160 | -1.3% | 427,200 | 6115億2000万 | -6.54% | 19.71 | 3.3 |
| 10/08 | 4,265 | 4,300 | 4,210 | 4,215 | -0.94% | 451,300 | 6196億500万 | -5.6% | 19.97 | 3.34 |
| 10/07 | 4,205 | 4,280 | 4,195 | 4,255 | +0.95% | 396,300 | 6254億8500万 | -4.94% | 20.16 | 3.37 |
| 10/04 | 4,200 | 4,220 | 4,180 | 4,215 | +1.2% | 500,300 | 6196億500万 | -6% | 19.97 | 3.34 |
| 10/03 | 4,245 | 4,270 | 4,165 | 4,165 | -4.25% | 668,000 | 6122億5500万 | -7.38% | 19.74 | 3.3 |
| 10/02 | 4,540 | 4,545 | 4,345 | 4,350 | -5.43% | 1,076,700 | 6394億5000万 | -3.59% | 20.61 | 3.45 |
| 10/01 | 4,525 | 4,645 | 4,525 | 4,600 | +2.34% | 570,600 | 6762億 | +1.81% | 21.8 | 3.65 |
| 09/30 | 4,480 | 4,535 | 4,465 | 4,495 | +0.56% | 594,100 | 6607億6500万 | -0.62% | 21.3 | 3.56 |
| 09/27 | 4,565 | 4,585 | 4,435 | 4,470 | -2.72% | 596,400 | 6570億9000万 | -1.43% | 21.18 | 3.54 |
| 09/26 | 4,620 | 4,685 | 4,565 | 4,595 | +0.66% | 674,700 | 6754億6500万 | +1.06% | 21.77 | 3.64 |
| 09/25 | 4,525 | 4,580 | 4,515 | 4,565 | +0.22% | 465,100 | 6710億5500万 | +0.13% | 21.63 | 3.62 |
| 09/24 | 4,555 | 4,575 | 4,550 | 4,555 | 0% | 469,100 | 6695億8500万 | -0.33% | 21.58 | 3.61 |
| 09/20 | 4,565 | 4,590 | 4,520 | 4,555 | -0.11% | 592,600 | 6695億8500万 | -0.52% | 21.58 | 3.61 |
| 09/19 | 4,580 | 4,610 | 4,540 | 4,560 | +0.22% | 425,900 | 6703億2000万 | -0.59% | 21.61 | 3.62 |
| 09/18 | 4,495 | 4,570 | 4,495 | 4,550 | +1.22% | 447,000 | 6688億5000万 | -1.04% | 21.56 | 3.61 |
| 09/17 | 4,555 | 4,555 | 4,465 | 4,495 | -1.64% | 598,300 | 6607億6500万 | -2.43% | 21.3 | 3.56 |
| 09/13 | 4,645 | 4,645 | 4,545 | 4,570 | -0.54% | 1,268,100 | 6717億9000万 | -1.15% | 21.66 | 3.62 |
| 09/12 | 4,575 | 4,660 | 4,565 | 4,595 | +0.33% | 720,500 | 6754億6500万 | -0.78% | 21.77 | 3.64 |
| 09/11 | 4,535 | 4,585 | 4,505 | 4,580 | +1.89% | 547,900 | 6732億6000万 | -1.19% | 21.7 | 3.63 |
| 09/10 | 4,545 | 4,545 | 4,475 | 4,495 | -0.22% | 508,300 | 6607億6500万 | -3.23% | 21.3 | 3.56 |
| 09/09 | 4,490 | 4,530 | 4,465 | 4,505 | +0.11% | 503,300 | 6622億3500万 | -3.24% | 21.35 | 3.57 |
| 09/06 | 4,470 | 4,505 | 4,465 | 4,500 | +1.35% | 715,200 | 6615億 | -3.52% | 21.32 | 3.57 |
| 09/05 | 4,335 | 4,470 | 4,285 | 4,440 | +2.3% | 837,200 | 6526億8000万 | -5.09% | 21.04 | 3.52 |
| 09/04 | 4,430 | 4,430 | 4,320 | 4,340 | -2.58% | 550,100 | 6379億8000万 | -7.48% | 20.57 | 3.44 |
| 09/03 | 4,505 | 4,510 | 4,445 | 4,455 | -1% | 375,800 | 6548億8500万 | -5.37% | 21.11 | 3.53 |
| 09/02 | 4,515 | 4,535 | 4,495 | 4,500 | +0.11% | 308,100 | 6660億 | -4.58% | 21.49 | 3.6 |
| 08/30 | 4,495 | 4,520 | 4,460 | 4,495 | +0.9% | 505,000 | 6652億6000万 | -4.83% | 21.46 | 3.59 |
| 08/29 | 4,485 | 4,485 | 4,395 | 4,455 | -1.66% | 548,300 | 6593億4000万 | -5.83% | 21.27 | 3.56 |
| 08/28 | 4,535 | 4,585 | 4,525 | 4,530 | -0.44% | 347,500 | 6704億4000万 | -4.47% | 21.63 | 3.62 |
| 08/27 | 4,515 | 4,575 | 4,515 | 4,550 | +0.89% | 384,700 | 6734億 | -4.17% | 21.73 | 3.64 |
| 08/26 | 4,575 | 4,590 | 4,480 | 4,510 | -4.45% | 795,100 | 6674億8000万 | -5.09% | 21.54 | 3.6 |
| 08/23 | 4,775 | 4,785 | 4,700 | 4,720 | -1.26% | 349,700 | 6985億6000万 | -0.84% | 22.54 | 3.77 |
| 08/22 | 4,795 | 4,810 | 4,755 | 4,780 | +0.21% | 295,600 | 7074億4000万 | +0.57% | 22.82 | 3.82 |
| 08/21 | 4,800 | 4,805 | 4,745 | 4,770 | -2.55% | 401,200 | 7059億6000万 | +0.44% | 22.78 | 3.81 |
| 08/20 | 4,865 | 4,900 | 4,845 | 4,895 | +1.03% | 354,300 | 7244億6000万 | +3.23% | 23.37 | 3.91 |
| 08/19 | 4,845 | 4,865 | 4,815 | 4,845 | +1.47% | 353,000 | 7170億6000万 | +2.43% | 23.14 | 3.87 |
