株価チャート
2019/09/09～2020/02/07
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 |
| 02/07 | 2,821 | 2,829 | 2,780 | 2,802 | -1.34% | 2,700 | 77億5473万 | -5.56% | 6.75 | 0.94 |
| 02/06 | 2,858 | 2,868 | 2,840 | 2,840 | -0.32% | 1,700 | 78億5990万 | -4.44% | 6.84 | 0.95 |
| 02/05 | 2,833 | 2,866 | 2,833 | 2,849 | +0.71% | 1,500 | 78億8481万 | -4.17% | 6.87 | 0.96 |
| 02/04 | 2,869 | 2,878 | 2,829 | 2,829 | +1.04% | 600 | 78億2946万 | -4.88% | 6.82 | 0.95 |
| 02/03 | 2,800 | 2,900 | 2,745 | 2,800 | -3.41% | 6,800 | 77億4920万 | -5.91% | 6.75 | 0.94 |
| 01/31 | 2,910 | 2,910 | 2,841 | 2,899 | -0.38% | 2,800 | 80億2319万 | -2.69% | 6.99 | 0.97 |
| 01/30 | 2,974 | 2,979 | 2,882 | 2,910 | -3.16% | 6,900 | 80億5363万 | -2.35% | 7.01 | 0.98 |
| 01/29 | 3,000 | 3,040 | 2,979 | 3,005 | -0.99% | 5,100 | 83億1655万 | +0.84% | 7.24 | 1.01 |
| 01/28 | 3,075 | 3,085 | 2,968 | 3,035 | -1.62% | 10,400 | 83億9958万 | +1.95% | 7.31 | 1.02 |
| 01/27 | 3,045 | 3,100 | 3,010 | 3,085 | +0.16% | 6,600 | 85億3795万 | +3.8% | 7.43 | 1.03 |
| 01/24 | 3,140 | 3,150 | 3,060 | 3,080 | -0.65% | 6,100 | 85億2412万 | +3.88% | 7.42 | 1.03 |
| 01/23 | 3,090 | 3,105 | 3,050 | 3,100 | +0.32% | 5,100 | 85億7947万 | +4.8% | 7.47 | 1.04 |
| 01/22 | 3,050 | 3,115 | 3,005 | 3,090 | +1.15% | 6,400 | 85億5179万 | +4.71% | 7.45 | 1.04 |
| 01/21 | 3,145 | 3,145 | 3,055 | 3,055 | -2.4% | 6,100 | 84億5493万 | +3.7% | 7.36 | 1.02 |
| 01/20 | 3,170 | 3,170 | 3,090 | 3,130 | +0.81% | 4,800 | 86億6250万 | +6.39% | 7.54 | 1.05 |
| 01/17 | 3,100 | 3,195 | 3,050 | 3,105 | +0.81% | 13,100 | 85億9331万 | +5.72% | 7.48 | 1.04 |
| 01/16 | 3,180 | 3,180 | 3,015 | 3,080 | -5.52% | 36,300 | 85億2412万 | +5.08% | 7.42 | 1.03 |
| 01/15 | 3,020 | 3,395 | 2,971 | 3,260 | +12.72% | 158,800 | 90億2228万 | +11.53% | 7.86 | 1.09 |
| 01/14 | 2,914 | 2,914 | 2,814 | 2,892 | -0.75% | 2,200 | 80億381万 | -0.48% | 6.97 | 0.97 |
| 01/10 | 2,871 | 2,920 | 2,871 | 2,914 | +0.55% | 4,100 | 80億6470万 | +0.38% | 7.02 | 0.98 |
| 01/09 | 2,903 | 2,904 | 2,866 | 2,898 | +0.98% | 1,000 | 80億2042万 | -0.03% | 6.98 | 0.97 |
| 01/08 | 2,867 | 2,880 | 2,830 | 2,870 | -0.17% | 1,500 | 79億4293万 | -0.9% | 6.92 | 0.96 |
| 01/07 | 2,875 | 2,911 | 2,875 | 2,875 | +0.52% | 2,800 | 79億5676万 | -0.73% | 6.93 | 0.96 |
| 01/06 | 2,909 | 2,909 | 2,809 | 2,860 | -2.02% | 2,600 | 79億1525万 | -1.21% | 6.89 | 0.96 |
| 2019 |
| 12/30 | 2,908 | 2,920 | 2,870 | 2,919 | +0.38% | 5,200 | 80億7854万 | +0.83% | 7.03 | 0.98 |
| 12/27 | 2,876 | 2,920 | 2,876 | 2,908 | +1.11% | 5,500 | 80億4809万 | +0.48% | 7.01 | 0.97 |
| 12/26 | 2,862 | 2,878 | 2,850 | 2,876 | +0.07% | 2,400 | 79億5953万 | -0.59% | 6.93 | 0.96 |
| 12/25 | 2,900 | 2,900 | 2,850 | 2,874 | -0.24% | 4,900 | 79億5400万 | -0.59% | 6.93 | 0.96 |
| 12/24 | 2,897 | 2,897 | 2,850 | 2,881 | -0.07% | 4,100 | 79億7337万 | -0.35% | 6.94 | 0.97 |
| 12/23 | 2,910 | 2,919 | 2,883 | 2,883 | -0.93% | 5,700 | 79億7891万 | -0.28% | 6.95 | 0.97 |
| 12/20 | 2,934 | 2,934 | 2,891 | 2,910 | -0.34% | 4,700 | 80億5363万 | +0.62% | 7.01 | 0.98 |
| 12/19 | 2,934 | 2,935 | 2,900 | 2,920 | -0.48% | 2,100 | 80億8131万 | +0.97% | 7.04 | 0.98 |
| 12/18 | 2,931 | 2,934 | 2,898 | 2,934 | +1% | 3,200 | 81億2005万 | +1.49% | 7.07 | 0.98 |
| 12/17 | 2,900 | 2,943 | 2,900 | 2,905 | +0.28% | 1,300 | 80億3979万 | +0.35% | 7 | 0.97 |
| 12/16 | 2,890 | 2,949 | 2,871 | 2,897 | -0.79% | 3,800 | 80億1765万 | -0.17% | 6.98 | 0.97 |
| 12/13 | 2,921 | 2,925 | 2,895 | 2,920 | -0.17% | 6,300 | 80億8131万 | +0.45% | 7.04 | 0.98 |
| 12/12 | 2,925 | 2,934 | 2,921 | 2,925 | -0.85% | 1,900 | 80億9514万 | +0.52% | 7.05 | 0.98 |
| 12/11 | 2,986 | 2,986 | 2,941 | 2,950 | -0.64% | 3,000 | 81億6433万 | +1.24% | 7.11 | 0.99 |
| 12/10 | 2,997 | 2,997 | 2,910 | 2,969 | -0.93% | 6,300 | 82億1692万 | +1.75% | 7.15 | 1 |
| 12/09 | 2,950 | 2,997 | 2,930 | 2,997 | +1.63% | 6,600 | 82億9441万 | +2.67% | 7.22 | 1 |
| 12/06 | 2,880 | 2,950 | 2,865 | 2,949 | +2.4% | 10,800 | 81億6156万 | +0.96% | 7.11 | 0.99 |
| 12/05 | 2,853 | 2,920 | 2,850 | 2,880 | +1.41% | 4,600 | 79億7060万 | -1.71% | 6.94 | 0.97 |
| 12/04 | 2,850 | 2,898 | 2,830 | 2,840 | +0.92% | 5,600 | 78億5990万 | -3.43% | 6.84 | 0.95 |
| 12/03 | 2,811 | 2,820 | 2,807 | 2,814 | -0.21% | 2,700 | 77億8794万 | -4.74% | 6.78 | 0.94 |
| 12/02 | 2,825 | 2,836 | 2,815 | 2,820 | -0.18% | 2,800 | 78億455万 | -5.02% | 6.8 | 0.95 |
| 11/29 | 2,869 | 2,869 | 2,813 | 2,825 | -1.74% | 2,700 | 78億1839万 | -5.3% | 6.81 | 0.95 |
| 11/28 | 2,860 | 2,875 | 2,850 | 2,875 | +0.67% | 2,500 | 79億5676万 | -3.78% | 6.93 | 0.96 |
| 11/27 | 2,856 | 2,856 | 2,850 | 2,856 | 0% | 1,300 | 79億418万 | -4.51% | 6.88 | 0.96 |
| 11/26 | 2,922 | 2,922 | 2,852 | 2,856 | -0.83% | 4,000 | 79億418万 | -4.58% | 6.88 | 0.96 |
| 11/25 | 2,837 | 2,922 | 2,807 | 2,880 | 0% | 7,300 | 79億7060万 | -3.81% | 6.94 | 0.97 |
| 11/22 | 2,807 | 2,880 | 2,807 | 2,880 | +1.77% | 3,600 | 79億7060万 | -3.78% | 6.94 | 0.97 |
| 11/21 | 2,854 | 2,854 | 2,830 | 2,830 | -1.57% | 2,100 | 78億3222万 | -5.45% | 6.82 | 0.95 |
| 11/20 | 2,881 | 2,891 | 2,850 | 2,875 | -0.21% | 3,900 | 79億5676万 | -3.88% | 6.93 | 0.96 |
| 11/19 | 2,898 | 2,921 | 2,880 | 2,881 | -0.89% | 6,200 | 79億7337万 | -3.52% | 6.94 | 0.97 |
| 11/18 | 2,920 | 2,920 | 2,896 | 2,907 | 0% | 1,700 | 80億4533万 | -2.55% | 7.01 | 0.97 |
| 11/15 | 2,892 | 2,948 | 2,892 | 2,907 | +0.45% | 4,700 | 80億4533万 | -2.45% | 7.01 | 0.97 |
| 11/14 | 3,010 | 3,010 | 2,890 | 2,894 | -4.65% | 8,600 | 80億935万 | -2.85% | 6.97 | 0.97 |
| 11/13 | 3,045 | 3,075 | 3,015 | 3,035 | -1.46% | 4,200 | 83億9958万 | +1.88% | 7.31 | 1.02 |
| 11/12 | 3,060 | 3,185 | 3,055 | 3,080 | +1.65% | 14,700 | 85億2412万 | +3.56% | 7.42 | 1.03 |
| 11/11 | 3,000 | 3,150 | 2,980 | 3,030 | +0.83% | 11,200 | 83億8574万 | +2.19% | 7.3 | 1.02 |
| 11/08 | 2,984 | 3,065 | 2,980 | 3,005 | -0.66% | 7,700 | 83億1655万 | +1.42% | 7.24 | 1.01 |
| 11/07 | 2,987 | 3,030 | 2,987 | 3,025 | -0.17% | 3,600 | 83億7190万 | +2.02% | 7.29 | 1.01 |
| 11/06 | 2,990 | 3,030 | 2,977 | 3,030 | +0.5% | 4,700 | 83億8574万 | +2.3% | 7.3 | 1.02 |
| 11/05 | 2,991 | 3,035 | 2,961 | 3,015 | -0.99% | 6,900 | 83億4422万 | +1.89% | 7.27 | 1.01 |
| 11/01 | 2,983 | 3,100 | 2,924 | 3,045 | -3.79% | 13,200 | 84億2725万 | +3.26% | 7.34 | 1.02 |
| 10/31 | 3,180 | 3,195 | 3,120 | 3,165 | +0.48% | 4,600 | 87億5936万 | +7.73% | 7.63 | 1.06 |
| 10/30 | 3,155 | 3,180 | 3,125 | 3,150 | -0.63% | 5,500 | 87億1785万 | +7.8% | 7.59 | 1.06 |
| 10/29 | 3,200 | 3,200 | 3,145 | 3,170 | -0.94% | 4,500 | 87億7320万 | +9.08% | 7.64 | 1.06 |
| 10/28 | 3,220 | 3,220 | 3,120 | 3,200 | +0.95% | 11,500 | 88億5623万 | +10.69% | 7.71 | 1.07 |
| 10/25 | 3,095 | 3,205 | 2,958 | 3,170 | +7.64% | 22,200 | 87億7320万 | +10.3% | 7.64 | 1.06 |
| 10/24 | 2,942 | 2,952 | 2,914 | 2,945 | -0.03% | 2,300 | 81億5049万 | +3.01% | 7.1 | 0.99 |
| 10/23 | 2,954 | 2,978 | 2,930 | 2,946 | +1.45% | 5,700 | 81億5326万 | +3.4% | 7.1 | 0.99 |
| 10/21 | 2,899 | 2,945 | 2,895 | 2,904 | +0.62% | 3,500 | 80億3702万 | +2.18% | 7 | 0.97 |
| 10/18 | 2,867 | 2,905 | 2,850 | 2,886 | +0.98% | 4,200 | 79億8721万 | +1.83% | 6.95 | 0.97 |
| 10/17 | 2,869 | 2,869 | 2,818 | 2,858 | -0.42% | 800 | 79億972万 | +1.42% | 6.89 | 0.96 |
| 10/16 | 2,771 | 2,889 | 2,771 | 2,870 | +3.57% | 2,200 | 79億4293万 | +2.5% | 6.92 | 0.96 |
| 10/15 | 2,788 | 2,814 | 2,770 | 2,771 | +0.04% | 1,700 | 76億6894万 | -0.4% | 6.68 | 0.93 |
| 10/11 | 2,773 | 2,786 | 2,752 | 2,770 | -1.14% | 1,100 | 76億6617万 | +0.04% | 6.68 | 0.93 |
| 10/10 | 2,781 | 2,819 | 2,781 | 2,802 | -0.88% | 1,200 | 77億5473万 | +1.74% | 6.75 | 0.94 |
| 10/09 | 2,882 | 2,882 | 2,827 | 2,827 | -1.94% | 1,600 | 78億2392万 | +3.29% | 6.81 | 0.95 |
| 10/08 | 2,893 | 2,932 | 2,883 | 2,883 | -0.35% | 1,100 | 79億7891万 | +6.03% | 6.95 | 0.97 |
| 10/07 | 2,901 | 2,927 | 2,868 | 2,893 | -0.28% | 1,300 | 80億658万 | +7.15% | 6.97 | 0.97 |
| 10/04 | 2,957 | 2,957 | 2,857 | 2,901 | +1.54% | 1,500 | 80億2872万 | +8.29% | 6.99 | 0.97 |
| 10/03 | 2,981 | 2,981 | 2,852 | 2,857 | -4.61% | 7,300 | 79億695万 | +7.49% | 6.88 | 0.96 |
| 10/02 | 3,005 | 3,040 | 2,995 | 2,995 | -1.32% | 9,100 | 82億8887万 | +13.49% | 7.22 | 1 |
| 10/01 | 2,968 | 3,050 | 2,956 | 3,035 | +2.67% | 13,900 | 83億9958万 | +16.11% | 7.31 | 1.02 |
| 09/30 | 2,950 | 3,045 | 2,900 | 2,956 | -0.47% | 15,600 | 81億8094万 | +14.22% | 7.12 | 0.99 |
| 09/27 | 2,784 | 2,970 | 2,753 | 2,970 | +7.88% | 11,200 | 82億1968万 | +15.79% | 7.16 | 1 |
| 09/26 | 2,716 | 2,759 | 2,714 | 2,753 | -0.47% | 2,600 | 76億1912万 | +8.26% | 6.63 | 0.92 |
| 09/25 | 2,762 | 2,774 | 2,683 | 2,766 | +0.14% | 2,900 | 76億5510万 | +9.33% | 6.67 | 0.93 |
| 09/24 | 2,769 | 2,774 | 2,694 | 2,762 | -0.25% | 3,700 | 76億4403万 | +9.82% | 6.66 | 0.93 |
| 09/20 | 2,789 | 2,789 | 2,746 | 2,769 | -0.72% | 4,000 | 76億6340万 | +10.76% | 6.67 | 0.93 |
| 09/19 | 2,784 | 2,800 | 2,682 | 2,789 | +0.25% | 3,500 | 77億1875万 | +12.19% | 6.72 | 0.94 |
| 09/18 | 2,770 | 2,801 | 2,655 | 2,782 | -0.22% | 10,600 | 76億9938万 | +12.45% | 6.7 | 0.93 |
| 09/17 | 2,725 | 2,788 | 2,725 | 2,788 | +3.18% | 9,200 | 77億1599万 | +13.2% | 6.72 | 0.93 |
| 09/13 | 2,710 | 2,758 | 2,635 | 2,702 | -1.75% | 10,200 | 74億7797万 | +10.02% | 6.51 | 0.91 |
| 09/12 | 2,700 | 2,840 | 2,653 | 2,750 | +1.48% | 20,500 | 76億1082万 | +11.88% | 6.63 | 0.92 |
| 09/11 | 2,462 | 2,849 | 2,460 | 2,710 | +9.32% | 19,000 | 75億12万 | +10.75% | 6.53 | 0.91 |
| 09/10 | 2,451 | 2,496 | 2,451 | 2,479 | +2.06% | 4,100 | 68億6081万 | +1.89% | 5.97 | 0.83 |
| 09/09 | 2,420 | 2,504 | 2,420 | 2,429 | +0.37% | 2,600 | 67億2243万 | -0.04% | 5.85 | 0.81 |
