株価チャート
2019/08/08~2020/01/08
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 |
01/08 | 4,595 | 4,600 | 4,590 | 4,595 | 0% | 946,500 | 9574億3677万 | +7.13% | 58.34 | 2.26 |
01/07 | 4,585 | 4,600 | 4,580 | 4,595 | +0.22% | 1,861,500 | 9574億3677万 | +7.79% | 58.34 | 2.26 |
01/06 | 4,575 | 4,585 | 4,575 | 4,585 | +0.22% | 1,006,500 | 9553億5312万 | +8.21% | 58.21 | 2.25 |
2019 |
12/30 | 4,575 | 4,580 | 4,570 | 4,575 | 0% | 2,370,400 | 9532億6947万 | +8.57% | 58.08 | 2.24 |
12/27 | 4,580 | 4,580 | 4,570 | 4,575 | -0.11% | 1,588,800 | 9532億6947万 | +9.74% | 58.08 | 2.24 |
12/26 | 4,575 | 4,580 | 4,575 | 4,580 | +0.11% | 648,600 | 9543億1130万 | +11% | 58.14 | 2.24 |
12/25 | 4,580 | 4,585 | 4,575 | 4,575 | -0.11% | 1,677,400 | 9532億6947万 | +12.08% | 58.08 | 2.24 |
12/24 | 4,580 | 4,590 | 4,580 | 4,580 | -0.11% | 587,500 | 9543億1130万 | +13.51% | 58.14 | 2.24 |
12/23 | 4,575 | 4,590 | 4,570 | 4,585 | +0.33% | 1,483,500 | 9553億5312万 | +14.97% | 58.21 | 2.24 |
12/20 | 4,560 | 4,580 | 4,560 | 4,570 | +0.22% | 2,661,000 | 9522億2765万 | +15.96% | 58.02 | 2.24 |
12/19 | 4,580 | 4,590 | 4,550 | 4,560 | +11.76% | 12,327,000 | 9501億4400万 | +17.1% | 57.89 | 2.23 |
12/18 | 4,080 | 4,095 | 4,025 | 4,080 | 0% | 1,555,600 | 8501億2884万 | +6.11% | 51.8 | 2 |
12/17 | 4,045 | 4,080 | 4,010 | 4,080 | +0.74% | 894,800 | 8501億2884万 | +6.95% | 51.8 | 2 |
12/16 | 4,050 | 4,080 | 4,035 | 4,050 | -0.61% | 540,400 | 8438億7789万 | +6.92% | 51.42 | 1.98 |
12/13 | 4,090 | 4,095 | 4,055 | 4,075 | +0.25% | 709,400 | 8490億8702万 | +8.32% | 51.73 | 1.99 |
12/12 | 4,085 | 4,095 | 4,065 | 4,065 | -0.25% | 430,800 | 8470億337万 | +8.86% | 51.61 | 1.99 |
12/11 | 4,070 | 4,090 | 4,060 | 4,075 | 0% | 427,900 | 8490億8702万 | +9.84% | 51.73 | 1.99 |
12/10 | 4,080 | 4,105 | 4,075 | 4,075 | -0.49% | 497,100 | 8490億8702万 | +10.52% | 51.73 | 1.99 |
12/09 | 4,090 | 4,110 | 4,075 | 4,095 | +0.37% | 503,800 | 8532億5431万 | +11.7% | 51.99 | 2 |
12/06 | 4,075 | 4,095 | 4,065 | 4,080 | +0.12% | 295,900 | 8501億2884万 | +11.87% | 51.8 | 2 |
12/05 | 4,080 | 4,115 | 4,020 | 4,075 | +0.12% | 1,238,500 | 8490億8702万 | +12.35% | 51.73 | 1.99 |
12/04 | 4,050 | 4,085 | 4,025 | 4,070 | 0% | 575,600 | 8480億4519万 | +12.87% | 51.67 | 1.99 |
12/03 | 3,960 | 4,080 | 3,960 | 4,070 | +1.37% | 1,034,500 | 8480億4519万 | +13.5% | 51.67 | 1.99 |
12/02 | 3,940 | 4,030 | 3,935 | 4,015 | +1.9% | 793,400 | 8365億8512万 | +12.65% | 50.97 | 1.96 |
11/29 | 3,950 | 3,960 | 3,925 | 3,940 | -0.13% | 738,700 | 8209億5775万 | +11.11% | 50.02 | 1.93 |
11/28 | 3,960 | 3,990 | 3,910 | 3,945 | -0.25% | 1,040,200 | 8219億9958万 | +11.72% | 50.08 | 1.93 |
11/27 | 4,040 | 4,060 | 3,915 | 3,955 | -1.13% | 2,031,700 | 8240億8323万 | +12.49% | 50.21 | 1.93 |
11/26 | 3,885 | 4,065 | 3,880 | 4,000 | +15.44% | 7,357,100 | 8334億5965万 | +14.32% | 50.78 | 1.96 |
11/25 | 3,490 | 3,500 | 3,455 | 3,465 | -1% | 430,200 | 7219億8442万 | -0.43% | 43.99 | 1.7 |
11/22 | 3,455 | 3,510 | 3,420 | 3,500 | +1.01% | 684,400 | 7292億7719万 | +0.49% | 44.43 | 1.71 |
11/21 | 3,410 | 3,475 | 3,395 | 3,465 | +1.61% | 960,400 | 7219億8442万 | -0.6% | 43.99 | 1.7 |
11/20 | 3,380 | 3,410 | 3,365 | 3,410 | +0.29% | 348,900 | 7105億2435万 | -2.24% | 43.29 | 1.67 |
11/19 | 3,400 | 3,420 | 3,390 | 3,400 | 0% | 300,700 | 7084億4070万 | -2.66% | 43.16 | 1.66 |
11/18 | 3,385 | 3,420 | 3,380 | 3,400 | 0% | 445,400 | 7084億4070万 | -2.83% | 43.16 | 1.66 |
11/15 | 3,335 | 3,410 | 3,310 | 3,400 | +1.95% | 753,500 | 7084億4070万 | -3.05% | 43.16 | 1.66 |
11/14 | 3,315 | 3,365 | 3,315 | 3,335 | -0.15% | 483,800 | 6948億9698万 | -5.09% | 42.34 | 1.63 |
11/13 | 3,375 | 3,395 | 3,315 | 3,340 | -1.76% | 879,300 | 6959億3880万 | -5.17% | 42.4 | 1.63 |
11/12 | 3,425 | 3,435 | 3,380 | 3,400 | +0.29% | 509,800 | 7084億4070万 | -3.68% | 43.16 | 1.66 |
11/11 | 3,360 | 3,440 | 3,360 | 3,390 | +0.15% | 792,300 | 7063億5705万 | -4.07% | 43.04 | 1.66 |
11/08 | 3,480 | 3,480 | 3,375 | 3,385 | -2.59% | 1,096,000 | 7053億1523万 | -4.38% | 42.97 | 1.66 |
11/07 | 3,490 | 3,525 | 3,455 | 3,475 | -0.43% | 1,051,700 | 7240億6807万 | -2.03% | 44.12 | 1.7 |
11/06 | 3,545 | 3,555 | 3,480 | 3,490 | -1.97% | 816,200 | 7271億9354万 | -1.66% | 44.31 | 1.71 |
11/05 | 3,590 | 3,590 | 3,540 | 3,560 | -1.11% | 584,100 | 7417億7909万 | +0.31% | 45.2 | 1.74 |
11/01 | 3,580 | 3,600 | 3,570 | 3,600 | +0.42% | 423,400 | 7501億1368万 | +1.47% | 45.7 | 1.76 |
10/31 | 3,575 | 3,615 | 3,560 | 3,585 | +0.7% | 722,300 | 7469億8821万 | +1.19% | 45.51 | 1.75 |
10/30 | 3,570 | 3,595 | 3,555 | 3,560 | 0% | 656,400 | 7417億7909万 | +0.59% | 45.2 | 1.74 |
10/29 | 3,450 | 3,575 | 3,445 | 3,560 | +1.28% | 696,900 | 7417億7909万 | +0.76% | 45.2 | 1.74 |
10/28 | 3,570 | 3,570 | 3,500 | 3,515 | -1.82% | 499,900 | 7324億266万 | -0.4% | 44.62 | 1.72 |
10/25 | 3,580 | 3,590 | 3,560 | 3,580 | +0.7% | 284,500 | 7459億4638万 | +1.56% | 45.45 | 1.75 |
10/24 | 3,565 | 3,570 | 3,545 | 3,555 | -0.42% | 362,800 | 7407億3726万 | +1.05% | 45.13 | 1.74 |
10/23 | 3,510 | 3,575 | 3,505 | 3,570 | +0.85% | 485,400 | 7438億6273万 | +1.65% | 45.32 | 1.75 |
10/21 | 3,525 | 3,575 | 3,525 | 3,540 | +0.57% | 240,200 | 7376億1179万 | +1% | 44.94 | 1.73 |
10/18 | 3,520 | 3,565 | 3,510 | 3,520 | -0.56% | 353,700 | 7334億4449万 | +0.57% | 44.69 | 1.72 |
10/17 | 3,555 | 3,560 | 3,535 | 3,540 | -0.84% | 279,300 | 7376億1179万 | +1.23% | 44.94 | 1.73 |
10/16 | 3,580 | 3,610 | 3,560 | 3,570 | +1.13% | 647,500 | 7438億6273万 | +2.2% | 45.32 | 1.75 |
10/15 | 3,525 | 3,545 | 3,495 | 3,530 | +0.28% | 560,200 | 7355億2814万 | +1.18% | 44.81 | 1.73 |
10/11 | 3,540 | 3,550 | 3,475 | 3,520 | -1.26% | 579,600 | 7334億4449万 | +0.98% | 44.69 | 1.72 |
10/10 | 3,580 | 3,580 | 3,540 | 3,565 | -0.42% | 495,100 | 7428億2091万 | +2.38% | 45.26 | 1.74 |
10/09 | 3,555 | 3,590 | 3,525 | 3,580 | 0% | 559,400 | 7459億4638万 | +3.02% | 45.45 | 1.75 |
10/08 | 3,550 | 3,585 | 3,540 | 3,580 | +0.99% | 374,000 | 7459億4638万 | +3.23% | 45.45 | 1.75 |
10/07 | 3,510 | 3,545 | 3,485 | 3,545 | +0.42% | 328,200 | 7386億5361万 | +2.52% | 45 | 1.73 |
10/04 | 3,505 | 3,535 | 3,490 | 3,530 | +0.71% | 277,900 | 7355億2814万 | +2.44% | 44.81 | 1.73 |
10/03 | 3,465 | 3,505 | 3,450 | 3,505 | -0.71% | 524,900 | 7303億1902万 | +2.07% | 44.5 | 1.71 |
10/02 | 3,480 | 3,535 | 3,430 | 3,530 | -1.12% | 578,900 | 7355億2814万 | +3.1% | 44.81 | 1.73 |
10/01 | 3,550 | 3,620 | 3,550 | 3,570 | +1.28% | 517,900 | 7438億6273万 | +4.57% | 45.32 | 1.75 |
09/30 | 3,475 | 3,530 | 3,475 | 3,525 | +0.86% | 386,100 | 7344億8631万 | +3.59% | 44.75 | 1.76 |
09/27 | 3,535 | 3,540 | 3,455 | 3,495 | -0.85% | 311,900 | 7282億3537万 | +3.01% | 44.37 | 1.74 |
09/26 | 3,520 | 3,555 | 3,515 | 3,525 | +1% | 467,100 | 7344億8631万 | +4.14% | 44.75 | 1.76 |
09/25 | 3,455 | 3,495 | 3,425 | 3,490 | +0.58% | 298,900 | 7271億9354万 | +3.38% | 44.31 | 1.74 |
09/24 | 3,440 | 3,485 | 3,440 | 3,470 | +1.46% | 443,000 | 7230億2624万 | +3.06% | 44.05 | 1.73 |
09/20 | 3,460 | 3,470 | 3,405 | 3,420 | -0.87% | 492,400 | 7126億800万 | +1.79% | 43.42 | 1.7 |
09/19 | 3,440 | 3,480 | 3,425 | 3,450 | +1.02% | 407,600 | 7188億5894万 | +3.2% | 43.8 | 1.72 |
09/18 | 3,430 | 3,455 | 3,400 | 3,415 | +0.29% | 334,700 | 7115億6617万 | +2.65% | 43.35 | 1.7 |
09/17 | 3,385 | 3,430 | 3,375 | 3,405 | +0.15% | 447,900 | 7094億8252万 | +2.87% | 43.23 | 1.7 |
09/13 | 3,410 | 3,425 | 3,385 | 3,400 | 0% | 485,100 | 7084億4070万 | +3.12% | 43.16 | 1.69 |
09/12 | 3,430 | 3,440 | 3,400 | 3,400 | -0.87% | 501,500 | 7084億4070万 | +3.63% | 43.16 | 1.69 |
09/11 | 3,400 | 3,440 | 3,380 | 3,430 | +0.15% | 559,500 | 7146億9165万 | +5.12% | 43.54 | 1.71 |
09/10 | 3,485 | 3,515 | 3,390 | 3,425 | -1.01% | 636,700 | 7136億4982万 | +5.58% | 43.48 | 1.71 |
09/09 | 3,475 | 3,485 | 3,450 | 3,460 | +0.14% | 342,700 | 7209億4259万 | +7.22% | 43.93 | 1.72 |
09/06 | 3,450 | 3,485 | 3,415 | 3,455 | -0.43% | 551,500 | 7199億77万 | +7.67% | 43.86 | 1.72 |
09/05 | 3,435 | 3,500 | 3,425 | 3,470 | +1.61% | 579,600 | 7230億2624万 | +8.71% | 44.05 | 1.73 |
09/04 | 3,400 | 3,420 | 3,380 | 3,415 | +0.59% | 367,600 | 7115億6617万 | +7.63% | 43.35 | 1.7 |
09/03 | 3,385 | 3,445 | 3,380 | 3,395 | -0.29% | 578,100 | 7073億9887万 | +7.57% | 43.1 | 1.69 |
09/02 | 3,315 | 3,420 | 3,310 | 3,405 | +2.56% | 878,800 | 7094億8252万 | +8.4% | 43.23 | 1.7 |
08/30 | 3,275 | 3,320 | 3,265 | 3,320 | +2.31% | 573,800 | 6917億7151万 | +6.34% | 42.15 | 1.65 |
08/29 | 3,245 | 3,260 | 3,230 | 3,245 | +0.46% | 466,000 | 6761億4414万 | +4.37% | 41.2 | 1.62 |
08/28 | 3,260 | 3,260 | 3,215 | 3,230 | -1.07% | 701,300 | 6730億1866万 | +4.23% | 41.01 | 1.61 |
08/27 | 3,275 | 3,290 | 3,245 | 3,265 | 0% | 539,700 | 6803億1144万 | +5.7% | 41.45 | 1.63 |
08/26 | 3,260 | 3,275 | 3,230 | 3,265 | -0.91% | 1,008,600 | 6803億1144万 | +6.14% | 41.45 | 1.63 |
08/23 | 3,285 | 3,310 | 3,280 | 3,295 | +0.3% | 513,000 | 6865億6238万 | +7.54% | 41.83 | 1.64 |
08/22 | 3,295 | 3,330 | 3,280 | 3,285 | -0.3% | 573,600 | 6844億7873万 | +7.7% | 41.7 | 1.64 |
08/21 | 3,255 | 3,295 | 3,255 | 3,295 | +0.3% | 329,500 | 6865億6238万 | +8.42% | 41.83 | 1.64 |
08/20 | 3,275 | 3,295 | 3,265 | 3,285 | +0.46% | 489,600 | 6844億7873万 | +8.49% | 41.7 | 1.64 |
08/19 | 3,290 | 3,315 | 3,255 | 3,270 | -1.21% | 1,160,500 | 6813億5326万 | +8.39% | 41.51 | 1.63 |
08/16 | 3,200 | 3,365 | 3,200 | 3,310 | +10.89% | 3,535,300 | 6896億8786万 | +10.11% | 42.02 | 1.65 |
08/15 | 2,980 | 3,005 | 2,973 | 2,985 | -2.13% | 797,900 | 6219億6926万 | -0.2% | 37.9 | 1.49 |
08/14 | 3,015 | 3,050 | 3,000 | 3,050 | +2.01% | 395,000 | 6355億1298万 | +2.07% | 38.72 | 1.52 |
08/13 | 3,030 | 3,050 | 2,978 | 2,990 | -2.61% | 662,200 | 6230億1108万 | +0.17% | 37.96 | 1.49 |
08/09 | 3,045 | 3,085 | 3,020 | 3,070 | +1.99% | 779,700 | 6396億8028万 | +2.88% | 38.97 | 1.53 |
08/08 | 2,969 | 3,015 | 2,958 | 3,010 | +2.38% | 860,100 | 6271億7838万 | +1.07% | 38.21 | 1.5 |