株価チャート
2019/09/03~2020/02/03
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 |
02/03 | 270 | 282 | 269 | 282 | +2.17% | 1,170,600 | 391億7445万 | +0.36% | 24.35 | 2.26 |
01/31 | 274 | 279 | 270 | 276 | +0.36% | 950,400 | 383億4095万 | -1.78% | 23.83 | 2.21 |
01/30 | 268 | 284 | 267 | 275 | +6.18% | 3,439,200 | 382億203万 | -2.14% | 23.75 | 2.2 |
01/29 | 267 | 271 | 259 | 259 | -1.89% | 1,006,900 | 359億7937万 | -7.83% | 22.37 | 2.07 |
01/28 | 264 | 265 | 258 | 264 | -1.49% | 1,195,000 | 366億7395万 | -6.05% | 22.8 | 2.11 |
01/27 | 271 | 274 | 268 | 268 | -3.25% | 805,200 | 372億2962万 | -4.96% | 23.14 | 2.15 |
01/24 | 289 | 289 | 275 | 277 | -3.15% | 1,150,100 | 384億7987万 | -1.77% | 23.92 | 2.22 |
01/23 | 290 | 291 | 286 | 286 | -2.05% | 672,300 | 397億3011万 | +1.78% | 24.7 | 2.29 |
01/22 | 291 | 292 | 287 | 292 | +0.34% | 717,100 | 405億6361万 | +4.29% | 25.22 | 2.34 |
01/21 | 291 | 291 | 287 | 291 | -0.34% | 775,800 | 404億2179万 | +3.93% | 25.13 | 2.33 |
01/20 | 296 | 296 | 291 | 292 | -0.68% | 561,000 | 405億6069万 | +4.66% | 25.21 | 2.34 |
01/17 | 291 | 295 | 288 | 294 | +1.73% | 768,200 | 408億3851万 | +5.76% | 25.39 | 2.35 |
01/16 | 291 | 298 | 287 | 289 | -0.69% | 1,727,300 | 401億4397万 | +3.96% | 24.95 | 2.31 |
01/15 | 291 | 291 | 284 | 291 | +0.69% | 757,800 | 404億2179万 | +5.05% | 25.13 | 2.33 |
01/14 | 287 | 292 | 286 | 289 | +1.4% | 1,029,000 | 401億4397万 | +4.33% | 24.95 | 2.31 |
01/10 | 287 | 291 | 283 | 285 | +0.71% | 721,800 | 395億8835万 | +2.89% | 24.61 | 2.28 |
01/09 | 284 | 289 | 281 | 283 | +2.17% | 1,206,600 | 393億1053万 | +2.17% | 24.44 | 2.27 |
01/08 | 282 | 284 | 272 | 277 | -2.46% | 1,379,100 | 384億7710万 | 0% | 23.92 | 2.22 |
01/07 | 284 | 288 | 280 | 284 | +2.16% | 1,050,900 | 394億4944万 | +2.53% | 24.52 | 2.27 |
01/06 | 282 | 285 | 278 | 278 | -1.42% | 853,400 | 386億1600万 | 0% | 24 | 2.23 |
2019 |
12/30 | 284 | 292 | 281 | 282 | -2.42% | 858,100 | 391億7163万 | +1.08% | 24.35 | 2.26 |
12/27 | 280 | 294 | 279 | 289 | +3.21% | 2,160,700 | 401億4397万 | +3.21% | 24.95 | 2.31 |
12/26 | 273 | 284 | 272 | 280 | +2.19% | 1,191,700 | 388億9382万 | +0.36% | 24.18 | 2.24 |
12/25 | 270 | 277 | 267 | 274 | +1.86% | 892,800 | 380億6038万 | -2.14% | 23.66 | 2.19 |
12/24 | 268 | 271 | 264 | 269 | -1.1% | 780,700 | 373億6584万 | -3.93% | 23.23 | 2.15 |
12/23 | 274 | 275 | 269 | 272 | -1.81% | 799,500 | 377億8256万 | -2.86% | 23.49 | 2.18 |
12/20 | 274 | 277 | 271 | 277 | 0% | 595,600 | 384億7710万 | -1.42% | 23.92 | 2.22 |
12/19 | 271 | 279 | 271 | 277 | +1.84% | 914,300 | 384億7710万 | -1.42% | 23.92 | 2.22 |
12/18 | 275 | 276 | 271 | 272 | -2.51% | 1,078,100 | 377億8256万 | -3.55% | 23.49 | 2.18 |
12/17 | 266 | 281 | 266 | 279 | +4.49% | 1,452,600 | 387億5491万 | -1.06% | 24.09 | 2.23 |
12/16 | 261 | 271 | 258 | 267 | +1.14% | 1,010,600 | 370億8803万 | -5.32% | 23.05 | 2.14 |
12/13 | 269 | 272 | 262 | 264 | 0% | 1,195,200 | 366億7131万 | -6.38% | 22.8 | 2.11 |
12/12 | 273 | 273 | 262 | 264 | -2.94% | 1,301,800 | 366億7131万 | -6.71% | 22.8 | 2.11 |
12/11 | 275 | 277 | 272 | 272 | -2.16% | 697,100 | 377億8256万 | -3.89% | 23.49 | 2.18 |
12/10 | 274 | 279 | 270 | 278 | +1.46% | 890,300 | 386億1600万 | -1.77% | 24 | 2.23 |
12/09 | 279 | 279 | 274 | 274 | -1.79% | 594,600 | 380億6038万 | -2.84% | 23.66 | 2.19 |
12/06 | 274 | 280 | 271 | 279 | +1.82% | 987,300 | 387億5491万 | -0.71% | 24.09 | 2.23 |
12/05 | 278 | 278 | 272 | 274 | -0.72% | 1,073,300 | 380億6038万 | -2.49% | 23.66 | 2.19 |
12/04 | 285 | 285 | 275 | 276 | -4.5% | 1,785,000 | 383億3819万 | -2.13% | 23.83 | 2.21 |
12/03 | 284 | 289 | 282 | 289 | +0.7% | 692,300 | 401億4397万 | +1.76% | 24.95 | 2.31 |
12/02 | 290 | 293 | 287 | 287 | -0.35% | 741,000 | 398億6616万 | +0.7% | 24.78 | 2.3 |
11/29 | 286 | 291 | 285 | 288 | +1.05% | 984,500 | 400億507万 | +0.35% | 24.87 | 2.31 |
11/28 | 294 | 294 | 285 | 285 | -4.68% | 1,758,000 | 395億8835万 | -1.38% | 24.61 | 2.28 |
11/27 | 304 | 304 | 296 | 299 | -2.61% | 2,043,400 | 415億3304万 | +2.75% | 25.82 | 2.39 |
11/26 | 301 | 310 | 301 | 307 | +3.37% | 1,772,300 | 426億4429万 | +5.14% | 26.51 | 2.46 |
11/25 | 290 | 303 | 288 | 297 | +3.48% | 2,079,900 | 412億5523万 | +1.37% | 25.65 | 2.38 |
11/22 | 281 | 288 | 279 | 287 | +2.14% | 1,395,300 | 398億6616万 | -2.38% | 24.78 | 2.3 |
11/21 | 284 | 285 | 281 | 281 | -1.06% | 914,900 | 390億3272万 | -4.75% | 24.26 | 2.25 |
11/20 | 280 | 286 | 279 | 284 | +1.07% | 1,498,300 | 394億4944万 | -4.05% | 24.52 | 2.27 |
11/19 | 280 | 283 | 276 | 281 | -0.35% | 1,309,900 | 390億3272万 | -5.39% | 24.26 | 2.25 |
11/18 | 288 | 288 | 278 | 282 | -1.4% | 1,402,200 | 391億7163万 | -5.37% | 24.35 | 2.26 |
11/15 | 283 | 290 | 283 | 286 | 0% | 1,364,700 | 397億2725万 | -4.35% | 24.7 | 2.29 |
11/14 | 281 | 292 | 281 | 286 | +1.42% | 1,501,500 | 397億2725万 | -4.98% | 24.7 | 2.29 |
11/13 | 283 | 284 | 276 | 282 | 0% | 1,528,800 | 391億7163万 | -6.93% | 24.35 | 2.26 |
11/12 | 276 | 286 | 275 | 282 | +2.55% | 1,783,700 | 391億7163万 | -7.24% | 24.35 | 2.26 |
11/11 | 269 | 276 | 269 | 275 | +2.23% | 1,254,100 | 381億9928万 | -10.13% | 23.75 | 2.2 |
11/08 | 269 | 272 | 264 | 269 | 0% | 1,531,100 | 373億6584万 | -12.66% | 23.23 | 2.15 |
11/07 | 270 | 273 | 266 | 269 | +0.37% | 1,257,600 | 373億6584万 | -13.23% | 23.23 | 2.15 |
11/06 | 264 | 277 | 264 | 268 | +1.52% | 2,807,000 | 372億2694万 | -14.1% | 23.14 | 2.15 |
11/05 | 263 | 274 | 258 | 264 | +2.33% | 3,606,000 | 366億7131万 | -15.92% | 22.8 | 2.11 |
11/01 | 260 | 261 | 248 | 258 | -3.73% | 4,928,700 | 358億3787万 | -18.35% | 22.28 | 2.07 |
10/31 | 281 | 281 | 265 | 268 | -6.94% | 4,411,900 | 372億2694万 | -15.99% | 23.14 | 2.15 |
10/30 | 288 | 299 | 256 | 288 | -14.29% | 12,668,800 | 400億507万 | -10.28% | 24.87 | 2.31 |
10/29 | 326 | 338 | 322 | 336 | +4.67% | 2,439,500 | 466億7258万 | +3.7% | 29.01 | 2.69 |
10/28 | 330 | 330 | 313 | 321 | -3.89% | 3,052,800 | 445億8898万 | -0.62% | 27.72 | 2.57 |
10/25 | 339 | 339 | 331 | 334 | -1.76% | 868,200 | 463億9477万 | +3.41% | 28.84 | 2.67 |
10/24 | 330 | 344 | 330 | 340 | +3.03% | 1,024,000 | 472億2821万 | +5.26% | 29.36 | 2.72 |
10/23 | 332 | 338 | 325 | 330 | -1.2% | 1,295,700 | 458億3914万 | +2.48% | 28.49 | 2.64 |
10/21 | 318 | 342 | 318 | 334 | +3.41% | 2,156,700 | 463億9477万 | +3.73% | 28.84 | 2.67 |
10/18 | 320 | 334 | 319 | 323 | +1.25% | 2,043,000 | 448億6679万 | +0.62% | 27.89 | 2.59 |
10/17 | 310 | 321 | 307 | 319 | +2.9% | 953,800 | 443億1117万 | -0.62% | 27.55 | 2.55 |
10/16 | 309 | 312 | 303 | 310 | +0.98% | 1,270,600 | 430億6101万 | -3.73% | 26.77 | 2.48 |
10/15 | 304 | 314 | 304 | 307 | +1.99% | 938,700 | 426億4429万 | -4.95% | 26.51 | 2.46 |
10/11 | 312 | 312 | 299 | 301 | -2.59% | 1,590,000 | 418億1085万 | -7.1% | 25.99 | 2.41 |
10/10 | 323 | 323 | 308 | 309 | -5.21% | 2,233,500 | 429億2210万 | -5.21% | 26.68 | 2.47 |
10/09 | 324 | 326 | 317 | 326 | +0.62% | 904,500 | 452億8351万 | -0.31% | 28.15 | 2.61 |
10/08 | 326 | 330 | 324 | 324 | -0.61% | 612,700 | 450億570万 | -1.22% | 27.98 | 2.59 |
10/07 | 328 | 336 | 323 | 326 | -0.31% | 1,021,900 | 452億8351万 | -0.61% | 28.15 | 2.61 |
10/04 | 326 | 329 | 320 | 327 | 0% | 853,400 | 454億2242万 | 0% | 28.24 | 2.62 |
10/03 | 321 | 332 | 321 | 327 | 0% | 1,105,800 | 454億2242万 | +0.31% | 28.24 | 2.62 |
10/02 | 316 | 332 | 312 | 327 | +1.55% | 1,604,800 | 454億2242万 | +0.31% | 28.24 | 2.62 |
10/01 | 314 | 326 | 314 | 322 | +1.9% | 981,800 | 447億2789万 | -0.92% | 27.8 | 2.58 |
09/30 | 320 | 322 | 314 | 316 | -0.94% | 691,300 | 438億9445万 | -2.47% | - | 2.7 |
09/27 | 315 | 321 | 309 | 319 | +0.63% | 1,204,300 | 443億1117万 | -1.54% | - | 2.73 |
09/26 | 327 | 329 | 316 | 317 | -2.76% | 1,390,900 | 440億3336万 | -2.46% | - | 2.71 |
09/25 | 325 | 328 | 318 | 326 | -0.31% | 1,150,000 | 452億8351万 | -0.31% | - | 2.79 |
09/24 | 336 | 342 | 326 | 327 | -3.82% | 1,684,300 | 454億2242万 | -0.61% | - | 2.79 |
09/20 | 335 | 346 | 335 | 340 | +2.72% | 1,737,100 | 472億2821万 | +2.72% | - | 2.91 |
09/19 | 325 | 333 | 320 | 331 | +2.48% | 1,450,000 | 459億7805万 | -0.6% | - | 2.83 |
09/18 | 320 | 325 | 317 | 323 | +0.62% | 1,163,400 | 448億6679万 | -4.15% | - | 2.76 |
09/17 | 319 | 324 | 314 | 321 | +0.63% | 1,035,000 | 445億8898万 | -5.87% | - | 2.74 |
09/13 | 322 | 323 | 306 | 319 | -0.31% | 2,370,800 | 443億1117万 | -7.54% | - | 2.73 |
09/12 | 327 | 327 | 318 | 320 | +0.31% | 1,257,700 | 444億5008万 | -8.31% | - | 2.73 |
09/11 | 314 | 328 | 311 | 319 | -0.31% | 3,091,100 | 443億1117万 | -9.63% | - | 2.73 |
09/10 | 341 | 345 | 316 | 320 | -6.71% | 3,200,300 | 444億5008万 | -10.11% | - | 2.73 |
09/09 | 330 | 344 | 326 | 343 | +3% | 1,651,500 | 476億4492万 | -4.46% | - | 2.93 |
09/06 | 343 | 343 | 322 | 333 | -3.76% | 3,211,700 | 462億5586万 | -8.01% | - | 2.85 |
09/05 | 353 | 355 | 346 | 346 | -0.57% | 1,715,600 | 480億6164万 | -5.21% | - | 2.96 |
09/04 | 340 | 351 | 340 | 348 | +2.96% | 2,118,700 | 483億3946万 | -4.92% | - | 2.97 |
09/03 | 340 | 346 | 333 | 338 | +1.81% | 2,623,200 | 469億5039万 | -7.65% | - | 2.89 |