株価チャート
2019/09/04~2020/02/04
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 |
02/04 | 2,500 | 2,522 | 2,480 | 2,513 | +0.48% | 975,200 | 3539億8257万 | -4.74% | 30.97 | 1.31 |
02/03 | 2,464 | 2,521 | 2,433 | 2,501 | -2.46% | 1,138,400 | 3522億9225万 | -5.34% | 30.82 | 1.3 |
01/31 | 2,549 | 2,589 | 2,537 | 2,564 | +0.98% | 983,700 | 3611億6646万 | -3.1% | 31.6 | 1.33 |
01/30 | 2,603 | 2,607 | 2,517 | 2,539 | -3.05% | 640,400 | 3576億4495万 | -4.19% | 31.29 | 1.32 |
01/29 | 2,634 | 2,645 | 2,579 | 2,619 | +0.46% | 634,500 | 3689億1379万 | -1.36% | 32.27 | 1.36 |
01/28 | 2,576 | 2,615 | 2,563 | 2,607 | -0.5% | 784,000 | 3672億2347万 | -1.84% | 32.13 | 1.36 |
01/27 | 2,621 | 2,641 | 2,606 | 2,620 | -3.43% | 735,900 | 3690億5465万 | -1.39% | 32.29 | 1.36 |
01/24 | 2,721 | 2,721 | 2,683 | 2,713 | +1.46% | 782,200 | 3821億5469万 | +2.15% | 33.43 | 1.41 |
01/23 | 2,706 | 2,717 | 2,674 | 2,674 | -1.69% | 479,400 | 3766億6112万 | +0.83% | 32.95 | 1.39 |
01/22 | 2,675 | 2,760 | 2,675 | 2,720 | +1.76% | 842,900 | 3831億4071万 | +2.72% | 33.52 | 1.42 |
01/21 | 2,700 | 2,708 | 2,656 | 2,673 | -0.74% | 519,400 | 3765億2026万 | +1.17% | 32.94 | 1.39 |
01/20 | 2,688 | 2,701 | 2,680 | 2,693 | -0.19% | 379,900 | 3793億3748万 | +2.01% | 33.19 | 1.4 |
01/17 | 2,716 | 2,720 | 2,673 | 2,698 | +0.6% | 563,800 | 3800億4178万 | +2.31% | 33.25 | 1.4 |
01/16 | 2,712 | 2,728 | 2,674 | 2,682 | -0.67% | 496,500 | 3777億8801万 | +1.98% | 33.05 | 1.4 |
01/15 | 2,746 | 2,760 | 2,698 | 2,700 | -1.68% | 704,200 | 3803億2350万 | +2.86% | 33.27 | 1.4 |
01/14 | 2,760 | 2,782 | 2,746 | 2,746 | +0.18% | 810,000 | 3868億308万 | +4.89% | 33.84 | 1.43 |
01/10 | 2,717 | 2,743 | 2,687 | 2,741 | +2.35% | 717,900 | 3860億9878万 | +4.94% | 33.78 | 1.43 |
01/09 | 2,671 | 2,703 | 2,653 | 2,678 | +3.08% | 813,400 | 3772億2457万 | +2.8% | 33 | 1.39 |
01/08 | 2,610 | 2,613 | 2,546 | 2,598 | -2.18% | 701,900 | 3659億5572万 | -0.12% | 32.02 | 1.35 |
01/07 | 2,619 | 2,681 | 2,617 | 2,656 | +1.96% | 889,500 | 3741億2563万 | +2.08% | 32.73 | 1.38 |
01/06 | 2,569 | 2,615 | 2,564 | 2,605 | 0% | 580,800 | 3669億4175万 | +0.23% | 32.1 | 1.36 |
2019 |
12/30 | 2,613 | 2,621 | 2,583 | 2,605 | -0.46% | 351,000 | 3669億4175万 | +0.35% | 32.1 | 1.36 |
12/27 | 2,627 | 2,632 | 2,606 | 2,617 | +0.19% | 482,700 | 3686億3207万 | +1% | 32.25 | 1.36 |
12/26 | 2,593 | 2,613 | 2,582 | 2,612 | +1.04% | 427,800 | 3679億2777万 | +1.04% | 32.19 | 1.36 |
12/25 | 2,600 | 2,613 | 2,568 | 2,585 | -0.58% | 463,100 | 3641億2453万 | +0.27% | 31.86 | 1.34 |
12/24 | 2,622 | 2,629 | 2,586 | 2,600 | -0.27% | 608,700 | 3662億3744万 | +0.97% | 32.04 | 1.35 |
12/23 | 2,672 | 2,672 | 2,594 | 2,607 | -1.96% | 629,000 | 3672億2347万 | +1.36% | 32.13 | 1.36 |
12/20 | 2,640 | 2,671 | 2,615 | 2,659 | -0.3% | 558,600 | 3745億4822万 | +3.54% | 32.77 | 1.38 |
12/19 | 2,669 | 2,686 | 2,646 | 2,667 | +0.45% | 520,500 | 3756億7510万 | +4.18% | 32.87 | 1.39 |
12/18 | 2,620 | 2,664 | 2,619 | 2,655 | +1.65% | 859,900 | 3739億8477万 | +4.04% | 32.72 | 1.38 |
12/17 | 2,626 | 2,627 | 2,594 | 2,612 | +0.19% | 493,400 | 3679億2777万 | +2.63% | 32.19 | 1.36 |
12/16 | 2,614 | 2,628 | 2,595 | 2,607 | -0.04% | 498,200 | 3672億2347万 | +2.68% | 32.13 | 1.36 |
12/13 | 2,625 | 2,639 | 2,592 | 2,608 | +1.24% | 867,200 | 3673億6433万 | +2.96% | 32.14 | 1.36 |
12/12 | 2,620 | 2,622 | 2,573 | 2,576 | +0.04% | 481,400 | 3628億5679万 | +1.9% | 31.74 | 1.34 |
12/11 | 2,625 | 2,630 | 2,566 | 2,575 | -1.45% | 712,200 | 3627億1593万 | +1.86% | 31.73 | 1.34 |
12/10 | 2,586 | 2,619 | 2,584 | 2,613 | -0.04% | 659,800 | 3680億6863万 | +3.49% | 32.2 | 1.36 |
12/09 | 2,563 | 2,618 | 2,559 | 2,614 | +3.2% | 990,200 | 3682億949万 | +3.73% | 32.21 | 1.36 |
12/06 | 2,548 | 2,557 | 2,529 | 2,533 | -0.9% | 880,200 | 3567億9979万 | +0.72% | 31.21 | 1.32 |
12/05 | 2,551 | 2,560 | 2,526 | 2,556 | +0.79% | 545,000 | 3600億3958万 | +1.67% | 31.5 | 1.33 |
12/04 | 2,548 | 2,553 | 2,513 | 2,536 | -1.48% | 827,100 | 3572億2237万 | +0.88% | 31.25 | 1.32 |
12/03 | 2,546 | 2,575 | 2,537 | 2,574 | -0.19% | 411,700 | 3625億7507万 | +2.39% | 31.72 | 1.34 |
12/02 | 2,567 | 2,607 | 2,563 | 2,579 | -0.23% | 483,100 | 3632億7937万 | +2.71% | 31.78 | 1.34 |
11/29 | 2,626 | 2,640 | 2,584 | 2,585 | -1.52% | 822,400 | 3641億2453万 | +3.28% | 31.86 | 1.34 |
11/28 | 2,590 | 2,647 | 2,586 | 2,625 | +2.34% | 1,201,400 | 3697億5896万 | +5.29% | 32.35 | 1.37 |
11/27 | 2,534 | 2,577 | 2,532 | 2,565 | +1.46% | 808,500 | 3613億732万 | +3.3% | 31.61 | 1.33 |
11/26 | 2,523 | 2,544 | 2,511 | 2,528 | +1.77% | 727,300 | 3560億9548万 | +2.22% | 31.15 | 1.32 |
11/25 | 2,490 | 2,510 | 2,473 | 2,484 | +0.77% | 645,500 | 3498億9762万 | +0.77% | 30.61 | 1.29 |
11/22 | 2,456 | 2,478 | 2,451 | 2,465 | +0.45% | 609,200 | 3472億2127万 | +0.24% | 30.38 | 1.28 |
11/21 | 2,487 | 2,489 | 2,417 | 2,454 | -1.29% | 720,500 | 3456億7180万 | 0% | 30.24 | 1.28 |
11/20 | 2,518 | 2,538 | 2,480 | 2,486 | -1.97% | 828,800 | 3501億7934万 | +1.51% | 30.64 | 1.29 |
11/19 | 2,508 | 2,536 | 2,482 | 2,536 | +1.48% | 921,300 | 3572億2237万 | +3.81% | 31.25 | 1.32 |
11/18 | 2,492 | 2,508 | 2,473 | 2,499 | +0.89% | 482,200 | 3520億1053万 | +2.71% | 30.8 | 1.3 |
11/15 | 2,468 | 2,489 | 2,452 | 2,477 | +0.73% | 755,900 | 3489億1159万 | +2.19% | 30.52 | 1.29 |
11/14 | 2,483 | 2,501 | 2,444 | 2,459 | -1.28% | 829,800 | 3463億7610万 | +1.78% | 30.3 | 1.28 |
11/13 | 2,480 | 2,519 | 2,473 | 2,491 | +1.43% | 1,045,900 | 3508億8364万 | +3.45% | 30.7 | 1.3 |
11/12 | 2,459 | 2,478 | 2,433 | 2,456 | +0.41% | 1,354,700 | 3459億5352万 | +2.33% | 30.27 | 1.28 |
11/11 | 2,494 | 2,500 | 2,429 | 2,446 | -1.77% | 1,189,400 | 3445億4492万 | +2.34% | 30.14 | 1.27 |
11/08 | 2,570 | 2,574 | 2,451 | 2,490 | -2.92% | 1,392,900 | 3507億4278万 | +4.58% | 30.68 | 1.3 |
11/07 | 2,547 | 2,568 | 2,517 | 2,565 | +1.75% | 1,119,100 | 3613億732万 | +8.23% | 31.61 | 1.33 |
11/06 | 2,505 | 2,539 | 2,492 | 2,521 | +2.02% | 1,206,200 | 3551億946万 | +7.09% | 31.07 | 1.31 |
11/05 | 2,551 | 2,568 | 2,461 | 2,471 | -1% | 2,164,600 | 3480億6643万 | +5.55% | 30.45 | 1.29 |
11/01 | 2,404 | 2,510 | 2,388 | 2,496 | -0.32% | 1,962,800 | 3515億8795万 | +7.12% | 30.76 | 1.3 |
10/31 | 2,539 | 2,541 | 2,496 | 2,504 | -2% | 1,788,900 | 3527億1483万 | +8.16% | 30.86 | 1.3 |
10/30 | 2,545 | 2,559 | 2,506 | 2,555 | +0.27% | 1,426,000 | 3598億9872万 | +11.04% | 31.49 | 1.33 |
10/29 | 2,511 | 2,551 | 2,501 | 2,548 | +2.78% | 1,737,500 | 3589億1269万 | +11.56% | 31.4 | 1.33 |
10/28 | 2,408 | 2,483 | 2,408 | 2,479 | +3.85% | 1,247,900 | 3491億9332万 | +9.4% | 30.55 | 1.29 |
10/25 | 2,371 | 2,434 | 2,371 | 2,387 | +1.96% | 1,660,900 | 3362億3414万 | +6.04% | 29.42 | 1.24 |
10/24 | 2,344 | 2,352 | 2,322 | 2,341 | -0.89% | 1,043,300 | 3297億5456万 | +4.46% | 28.85 | 1.22 |
10/23 | 2,316 | 2,364 | 2,312 | 2,362 | +1.99% | 1,129,500 | 3327億1263万 | +5.78% | 29.11 | 1.23 |
10/21 | 2,342 | 2,347 | 2,311 | 2,316 | -0.81% | 559,200 | 3262億3305万 | +4.09% | 28.54 | 1.21 |
10/18 | 2,358 | 2,380 | 2,333 | 2,335 | -0.26% | 1,043,800 | 3289億940万 | +5.28% | 28.77 | 1.21 |
10/17 | 2,331 | 2,364 | 2,319 | 2,341 | +0.64% | 574,800 | 3297億5456万 | +5.98% | 28.85 | 1.22 |
10/16 | 2,380 | 2,384 | 2,313 | 2,326 | -0.85% | 1,029,500 | 3276億4165万 | +5.68% | 28.66 | 1.21 |
10/15 | 2,354 | 2,363 | 2,315 | 2,346 | +1.03% | 1,139,000 | 3304億5886万 | +6.98% | 28.91 | 1.22 |
10/11 | 2,300 | 2,326 | 2,261 | 2,322 | +1.04% | 1,112,100 | 3270億7821万 | +6.27% | 28.61 | 1.21 |
10/10 | 2,298 | 2,319 | 2,257 | 2,298 | +0.83% | 1,163,800 | 3236億9755万 | +5.7% | 28.32 | 1.2 |
10/09 | 2,243 | 2,295 | 2,235 | 2,279 | +0.04% | 975,200 | 3210億2120万 | +5.36% | 28.08 | 1.19 |
10/08 | 2,289 | 2,306 | 2,265 | 2,278 | +1.02% | 1,068,800 | 3208億8034万 | +5.76% | 28.07 | 1.19 |
10/07 | 2,281 | 2,289 | 2,186 | 2,255 | -1.01% | 1,442,300 | 3176億4055万 | +5.13% | 27.79 | 1.17 |
10/04 | 2,236 | 2,295 | 2,234 | 2,278 | +2.66% | 1,786,100 | 3208億8034万 | +6.7% | 28.07 | 1.19 |
10/03 | 2,184 | 2,228 | 2,177 | 2,219 | +0.23% | 1,414,700 | 3125億6957万 | +4.42% | 27.34 | 1.15 |
10/02 | 2,192 | 2,222 | 2,190 | 2,214 | +0.14% | 772,600 | 3118億6527万 | +4.58% | 27.28 | 1.15 |
10/01 | 2,190 | 2,216 | 2,164 | 2,211 | +1.66% | 886,000 | 3114億4269万 | +4.84% | 27.25 | 1.15 |
09/30 | 2,153 | 2,181 | 2,142 | 2,175 | -0.41% | 841,600 | 3063億7171万 | +3.42% | 26.8 | 1.13 |
09/27 | 2,202 | 2,208 | 2,168 | 2,184 | -0.82% | 1,329,200 | 3076億3945万 | +4.05% | 26.91 | 1.14 |
09/26 | 2,162 | 2,246 | 2,156 | 2,202 | +3.53% | 2,038,300 | 3101億7494万 | +5.11% | 27.14 | 1.15 |
09/25 | 2,119 | 2,138 | 2,102 | 2,127 | -0.51% | 1,183,600 | 2996億1040万 | +1.72% | 26.21 | 1.11 |
09/24 | 2,108 | 2,168 | 2,103 | 2,138 | +0.42% | 1,125,100 | 3011億5987万 | +2.39% | 26.35 | 1.11 |
09/20 | 2,123 | 2,169 | 2,116 | 2,129 | +1.24% | 1,404,700 | 2998億9212万 | +2.11% | 26.24 | 1.11 |
09/19 | 2,111 | 2,121 | 2,092 | 2,103 | -0.47% | 1,381,200 | 2962億2975万 | +0.96% | 25.92 | 1.09 |
09/18 | 2,118 | 2,134 | 2,097 | 2,113 | -1.12% | 1,254,000 | 2976億3835万 | +1.44% | 26.04 | 1.1 |
09/17 | 2,134 | 2,161 | 2,102 | 2,137 | -0.05% | 1,629,300 | 3010億1901万 | +2.69% | 26.33 | 1.11 |
09/13 | 2,143 | 2,151 | 2,126 | 2,138 | -0.6% | 1,357,300 | 3011億5987万 | +2.89% | 26.35 | 1.11 |
09/12 | 2,180 | 2,201 | 2,151 | 2,151 | -0.55% | 1,264,300 | 3029億9105万 | +3.61% | 26.51 | 1.12 |
09/11 | 2,123 | 2,164 | 2,116 | 2,163 | +2.8% | 1,314,600 | 3046億8138万 | +4.34% | 26.65 | 1.13 |
09/10 | 2,140 | 2,150 | 2,090 | 2,104 | -1.87% | 902,200 | 2963億7061万 | +1.64% | 25.93 | 1.09 |
09/09 | 2,125 | 2,146 | 2,112 | 2,144 | +0.8% | 738,200 | 3020億503万 | +3.57% | 26.42 | 1.12 |
09/06 | 2,159 | 2,178 | 2,119 | 2,127 | 0% | 765,500 | 2996億1040万 | +2.7% | 26.21 | 1.11 |
09/05 | 2,070 | 2,134 | 2,066 | 2,127 | +3.96% | 1,531,600 | 2996億1040万 | +3.05% | 26.21 | 1.11 |
09/04 | 2,030 | 2,057 | 2,018 | 2,046 | +0.29% | 692,200 | 2882億69万 | -0.53% | 25.21 | 1.06 |