株価チャート
2019/08/14~2020/01/14
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 |
01/14 | 727 | 727 | 712 | 718 | -1.1% | 79,000 | 700億500万 | +0.56% | 5.33 | 0.86 |
01/10 | 737 | 737 | 723 | 726 | -1.49% | 72,900 | 707億8500万 | +1.97% | 5.39 | 0.87 |
01/09 | 722 | 737 | 722 | 737 | +3.22% | 77,800 | 718億5750万 | +3.8% | 5.47 | 0.88 |
01/08 | 720 | 721 | 707 | 714 | -2.46% | 101,800 | 696億1500万 | +0.85% | 5.3 | 0.85 |
01/07 | 725 | 736 | 721 | 732 | +1.67% | 68,500 | 713億7000万 | +3.68% | 5.44 | 0.87 |
01/06 | 720 | 721 | 711 | 720 | -2.57% | 121,800 | 702億 | +2.27% | 5.35 | 0.86 |
2019 |
12/30 | 751 | 751 | 738 | 739 | -1.2% | 78,900 | 720億5250万 | +5.27% | 5.49 | 0.88 |
12/27 | 735 | 750 | 735 | 748 | +1.08% | 107,500 | 729億3000万 | +6.86% | 5.55 | 0.89 |
12/26 | 732 | 742 | 726 | 740 | +1.09% | 88,600 | 721億5000万 | +6.17% | 5.5 | 0.88 |
12/25 | 740 | 740 | 721 | 732 | -0.81% | 139,900 | 713億7000万 | +5.48% | 5.44 | 0.87 |
12/24 | 740 | 750 | 733 | 738 | -0.27% | 130,600 | 719億5500万 | +6.8% | 5.48 | 0.88 |
12/23 | 752 | 762 | 738 | 740 | +1.23% | 370,200 | 721億5000万 | +7.56% | 5.5 | 0.88 |
12/20 | 722 | 735 | 721 | 731 | +1.81% | 160,600 | 712億7250万 | +6.72% | 5.43 | 0.87 |
12/19 | 715 | 720 | 710 | 718 | +0.28% | 48,900 | 700億500万 | +5.12% | 5.33 | 0.86 |
12/18 | 719 | 721 | 709 | 716 | -0.42% | 69,700 | 698億1000万 | +5.29% | 5.32 | 0.86 |
12/17 | 720 | 725 | 712 | 719 | +0.14% | 87,600 | 701億250万 | +6.05% | 5.34 | 0.86 |
12/16 | 709 | 723 | 709 | 718 | +2.28% | 169,900 | 700億500万 | +6.06% | 5.33 | 0.86 |
12/13 | 706 | 710 | 701 | 702 | +1.45% | 171,700 | 684億4500万 | +3.85% | 5.21 | 0.84 |
12/12 | 695 | 697 | 685 | 692 | +0.29% | 59,000 | 674億7000万 | +2.52% | 5.14 | 0.83 |
12/11 | 693 | 694 | 684 | 690 | -0.43% | 51,600 | 672億7500万 | +2.22% | 5.12 | 0.82 |
12/10 | 690 | 698 | 686 | 693 | +1.17% | 98,600 | 675億6750万 | +2.67% | 5.15 | 0.83 |
12/09 | 686 | 689 | 680 | 685 | +1.93% | 117,600 | 667億8750万 | +1.33% | 5.09 | 0.82 |
12/06 | 673 | 679 | 669 | 672 | -0.15% | 55,500 | 655億2000万 | -0.3% | 4.99 | 0.8 |
12/05 | 668 | 675 | 665 | 673 | +0.75% | 37,500 | 656億1750万 | 0% | 5 | 0.8 |
12/04 | 659 | 668 | 656 | 668 | +0.6% | 39,400 | 651億3000万 | -0.74% | 4.96 | 0.8 |
12/03 | 667 | 670 | 663 | 664 | -1.78% | 39,900 | 647億4000万 | -1.19% | 4.93 | 0.79 |
12/02 | 677 | 683 | 665 | 676 | -0.15% | 83,700 | 659億1000万 | +0.75% | 5.02 | 0.81 |
11/29 | 669 | 677 | 667 | 677 | +0.89% | 34,400 | 660億750万 | +1.04% | 5.03 | 0.81 |
11/28 | 673 | 673 | 665 | 671 | -0.3% | 34,400 | 654億2250万 | +0.3% | 4.98 | 0.8 |
11/27 | 678 | 678 | 667 | 673 | -1.46% | 59,800 | 656億1750万 | +0.75% | 5 | 0.8 |
11/26 | 680 | 687 | 667 | 683 | +0.44% | 105,900 | 665億9250万 | +2.4% | 5.07 | 0.82 |
11/25 | 683 | 685 | 674 | 680 | +2.26% | 64,000 | 663億 | +2.26% | 5.05 | 0.81 |
11/22 | 666 | 671 | 663 | 665 | 0% | 48,400 | 648億3750万 | +0.15% | 4.94 | 0.79 |
11/21 | 664 | 669 | 654 | 665 | -0.45% | 68,400 | 648億3750万 | +0.3% | 4.94 | 0.79 |
11/20 | 667 | 672 | 664 | 668 | -0.74% | 41,800 | 651億3000万 | +0.91% | 4.96 | 0.8 |
11/19 | 663 | 673 | 661 | 673 | +1.51% | 51,600 | 656億1750万 | +1.97% | 5 | 0.8 |
11/18 | 665 | 667 | 662 | 663 | -0.15% | 25,400 | 646億4250万 | +0.76% | 4.92 | 0.79 |
11/15 | 654 | 669 | 654 | 664 | +1.53% | 40,400 | 647億4000万 | +1.22% | 4.93 | 0.79 |
11/14 | 662 | 667 | 651 | 654 | -2.1% | 54,700 | 637億6500万 | 0% | 4.86 | 0.78 |
11/13 | 682 | 682 | 664 | 668 | -2.05% | 87,700 | 651億3000万 | +2.45% | 4.96 | 0.8 |
11/12 | 687 | 687 | 677 | 682 | -1.02% | 59,400 | 664億9500万 | +4.92% | 5.06 | 0.81 |
11/11 | 688 | 694 | 684 | 689 | +0.15% | 72,900 | 671億7750万 | +6.49% | 5.12 | 0.82 |
11/08 | 694 | 699 | 685 | 688 | -0.86% | 98,700 | 670億8000万 | +6.67% | 5.11 | 0.82 |
11/07 | 690 | 700 | 682 | 694 | -0.57% | 138,500 | 676億6500万 | +8.1% | 5.15 | 0.83 |
11/06 | 698 | 710 | 695 | 698 | +0.14% | 180,900 | 680億5500万 | +9.06% | 5.18 | 0.83 |
11/05 | 665 | 699 | 662 | 697 | +8.91% | 225,000 | 679億5750万 | +9.25% | 5.18 | 0.83 |
11/01 | 653 | 653 | 633 | 640 | -2.59% | 102,900 | 624億 | +0.63% | 4.75 | 0.76 |
10/31 | 668 | 668 | 653 | 657 | -1.2% | 43,400 | 640億5750万 | +3.14% | 4.88 | 0.79 |
10/30 | 650 | 665 | 648 | 665 | +2.31% | 99,600 | 648億3750万 | +4.23% | 4.94 | 0.79 |
10/29 | 644 | 653 | 643 | 650 | +2.04% | 69,300 | 633億7500万 | +1.88% | 4.83 | 0.78 |
10/28 | 648 | 648 | 633 | 637 | -1.09% | 75,300 | 621億750万 | -0.16% | 4.73 | 0.76 |
10/25 | 656 | 656 | 642 | 644 | -0.92% | 68,700 | 627億9000万 | +0.78% | 4.78 | 0.77 |
10/24 | 655 | 655 | 646 | 650 | -0.31% | 67,500 | 633億7500万 | +1.72% | 4.83 | 0.78 |
10/23 | 650 | 655 | 643 | 652 | +0.31% | 77,600 | 635億7000万 | +2.03% | 4.84 | 0.78 |
10/21 | 650 | 655 | 643 | 650 | +1.25% | 62,700 | 633億7500万 | +1.88% | 4.83 | 0.78 |
10/18 | 642 | 651 | 640 | 642 | +0.16% | 57,300 | 625億9500万 | +0.63% | 4.77 | 0.77 |
10/17 | 654 | 654 | 641 | 641 | -1.69% | 85,400 | 624億9750万 | +0.63% | 4.76 | 0.77 |
10/16 | 646 | 658 | 646 | 652 | +2.68% | 99,300 | 635億7000万 | +2.52% | 4.84 | 0.78 |
10/15 | 634 | 642 | 629 | 635 | +2.42% | 97,500 | 619億1250万 | 0% | 4.72 | 0.76 |
10/11 | 619 | 620 | 610 | 620 | +1.14% | 148,900 | 604億5000万 | -2.21% | 4.6 | 0.74 |
10/10 | 617 | 617 | 608 | 613 | -0.65% | 69,500 | 597億6750万 | -3.16% | 4.55 | 0.73 |
10/09 | 612 | 617 | 606 | 617 | +0.16% | 70,000 | 601億5750万 | -2.68% | 4.58 | 0.74 |
10/08 | 611 | 616 | 611 | 616 | +1.32% | 99,700 | 600億6000万 | -2.69% | 4.57 | 0.74 |
10/07 | 612 | 612 | 605 | 608 | -0.65% | 63,700 | 592億8000万 | -4.1% | 4.52 | 0.73 |
10/04 | 606 | 612 | 601 | 612 | 0% | 105,700 | 596億7000万 | -3.62% | 4.54 | 0.73 |
10/03 | 609 | 612 | 604 | 612 | -2.39% | 145,800 | 596億7000万 | -3.62% | 4.54 | 0.73 |
10/02 | 622 | 629 | 614 | 627 | -0.95% | 90,200 | 611億3250万 | -1.42% | 4.66 | 0.75 |
10/01 | 629 | 636 | 629 | 633 | +1.12% | 49,600 | 617億1750万 | -0.47% | 4.7 | 0.76 |
09/30 | 633 | 639 | 623 | 626 | -2.49% | 79,400 | 610億3500万 | -1.42% | 4.65 | 0.75 |
09/27 | 660 | 660 | 634 | 642 | -3.46% | 85,100 | 625億9500万 | +1.1% | 4.77 | 0.77 |
09/26 | 673 | 676 | 661 | 665 | +0.15% | 114,000 | 648億3750万 | +4.89% | 4.94 | 0.79 |
09/25 | 666 | 666 | 651 | 664 | -0.15% | 74,300 | 647億4000万 | +4.9% | 4.93 | 0.79 |
09/24 | 671 | 677 | 664 | 665 | -1.04% | 80,300 | 648億3750万 | +5.39% | 4.94 | 0.79 |
09/20 | 672 | 676 | 666 | 672 | +1.36% | 80,400 | 655億2000万 | +7.01% | 4.99 | 0.8 |
09/19 | 652 | 665 | 652 | 663 | +2.31% | 111,400 | 646億4250万 | +5.91% | 4.92 | 0.79 |
09/18 | 653 | 654 | 644 | 648 | -0.77% | 79,400 | 631億8000万 | +3.85% | 4.81 | 0.77 |
09/17 | 651 | 658 | 644 | 653 | +1.08% | 86,800 | 636億6750万 | +4.98% | 4.85 | 0.78 |
09/13 | 642 | 649 | 636 | 646 | +1.57% | 153,000 | 629億8500万 | +4.03% | 4.8 | 0.77 |
09/12 | 638 | 642 | 634 | 636 | +0.63% | 94,700 | 620億1000万 | +2.58% | 4.72 | 0.76 |
09/11 | 626 | 634 | 624 | 632 | +0.96% | 88,500 | 616億2000万 | +2.1% | 4.69 | 0.76 |
09/10 | 623 | 627 | 620 | 626 | +0.81% | 68,500 | 610億3500万 | +1.29% | 4.65 | 0.75 |
09/09 | 614 | 621 | 613 | 621 | +1.14% | 78,100 | 605億4750万 | +0.49% | 4.61 | 0.74 |
09/06 | 615 | 621 | 612 | 614 | -0.49% | 54,700 | 598億6500万 | -0.81% | 4.56 | 0.73 |
09/05 | 610 | 620 | 609 | 617 | +1.82% | 75,600 | 601億5750万 | -0.64% | 4.58 | 0.74 |
09/04 | 614 | 614 | 606 | 606 | -1.78% | 55,700 | 590億8500万 | -3.04% | 4.5 | 0.72 |
09/03 | 614 | 620 | 612 | 617 | +0.16% | 31,200 | 601億5750万 | -1.75% | 4.58 | 0.74 |
09/02 | 622 | 625 | 613 | 616 | -1.75% | 32,600 | 600億6000万 | -2.53% | 4.57 | 0.74 |
08/30 | 637 | 638 | 621 | 627 | -0.16% | 108,300 | 611億3250万 | -1.26% | 4.66 | 0.75 |
08/29 | 634 | 638 | 625 | 628 | +0.16% | 47,200 | 612億3000万 | -1.57% | 4.66 | 0.75 |
08/28 | 632 | 633 | 623 | 627 | -1.57% | 87,600 | 611億3250万 | -2.03% | 4.66 | 0.75 |
08/27 | 616 | 637 | 611 | 637 | +4.94% | 128,900 | 621億750万 | -0.93% | 4.73 | 0.76 |
08/26 | 599 | 609 | 597 | 607 | -1.94% | 96,100 | 591億8250万 | -5.89% | 4.51 | 0.73 |
08/23 | 624 | 624 | 614 | 619 | 0% | 61,400 | 603億5250万 | -4.62% | 4.6 | 0.74 |
08/22 | 631 | 631 | 614 | 619 | -0.96% | 69,900 | 603億5250万 | -4.92% | 4.6 | 0.74 |
08/21 | 628 | 628 | 619 | 625 | -0.48% | 50,100 | 609億3750万 | -4.43% | 4.64 | 0.75 |
08/20 | 623 | 630 | 616 | 628 | +1.29% | 94,600 | 612億3000万 | -4.27% | 4.66 | 0.75 |
08/19 | 612 | 623 | 604 | 620 | +2.82% | 72,600 | 604億5000万 | -5.78% | 4.6 | 0.74 |
08/16 | 609 | 609 | 596 | 603 | -1.79% | 100,000 | 587億9250万 | -8.64% | 4.48 | 0.72 |
08/15 | 599 | 614 | 596 | 614 | 0% | 84,100 | 598億6500万 | -7.25% | 4.56 | 0.73 |
08/14 | 614 | 614 | 606 | 614 | +1.66% | 58,100 | 598億6500万 | -7.53% | 4.56 | 0.73 |