株価チャート
2019/09/02～2020/01/31
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 |
|---|
| 2021 | 2/1, 株式分割 1→4 |
| 2020 |
| 01/31 | 2,643 | 2,660 | 2,545 | 2,658 | +3.1% | 424,400 | 830億4326万 | +9.63% | 28.25 | 8.67 |
| 01/30 | 2,708 | 2,730 | 2,568 | 2,578 | -5.5% | 660,000 | 805億4336万 | +7.22% | 27.4 | 8.41 |
| 01/29 | 2,720 | 2,755 | 2,680 | 2,728 | +1.68% | 389,600 | 852億3066万 | +14.46% | 28.99 | 8.89 |
| 01/28 | 2,663 | 2,700 | 2,635 | 2,683 | +0.56% | 512,400 | 838億2447万 | +13.86% | 28.51 | 8.75 |
| 01/27 | 2,620 | 2,698 | 2,605 | 2,668 | -0.09% | 266,000 | 833億5574万 | +14.34% | 28.35 | 8.7 |
| 01/24 | 2,638 | 2,705 | 2,628 | 2,670 | +1.23% | 456,400 | 834億3386万 | +15.58% | 28.38 | 8.71 |
| 01/23 | 2,613 | 2,645 | 2,573 | 2,638 | +0.67% | 384,800 | 824億1828万 | +15.38% | 28.03 | 8.6 |
| 01/22 | 2,568 | 2,625 | 2,568 | 2,620 | +1.35% | 207,600 | 818億7143万 | +15.93% | 27.85 | 8.54 |
| 01/21 | 2,600 | 2,600 | 2,538 | 2,585 | -0.58% | 229,600 | 807億7773万 | +15.82% | 27.48 | 8.43 |
| 01/20 | 2,625 | 2,643 | 2,583 | 2,600 | -0.95% | 308,800 | 812億4646万 | +17.97% | 27.64 | 8.48 |
| 01/17 | 2,633 | 2,640 | 2,560 | 2,625 | +2.64% | 458,000 | 820億2768万 | +20.63% | 27.9 | 8.56 |
| 01/16 | 2,500 | 2,565 | 2,488 | 2,558 | +2.1% | 391,200 | 799億1839万 | +19.18% | 27.18 | 8.34 |
| 01/15 | 2,513 | 2,560 | 2,468 | 2,505 | +1.73% | 362,800 | 782億7784万 | +18.22% | 26.63 | 8.17 |
| 01/14 | 2,425 | 2,493 | 2,410 | 2,463 | +4.56% | 513,200 | 769億4977万 | +17.6% | 26.17 | 8.03 |
| 01/10 | 2,323 | 2,408 | 2,318 | 2,355 | +2.17% | 424,800 | 735億9054万 | +13.49% | 25.03 | 7.68 |
| 01/09 | 2,200 | 2,330 | 2,185 | 2,305 | +6.84% | 612,000 | 720億2811万 | +11.95% | 24.5 | 7.52 |
| 01/08 | 2,198 | 2,203 | 2,108 | 2,158 | -1.82% | 536,400 | 674億1894万 | +5.09% | 22.93 | 7.04 |
| 01/07 | 2,175 | 2,200 | 2,158 | 2,198 | +2.09% | 414,800 | 686億6888万 | +7.14% | 23.36 | 7.17 |
| 01/06 | 2,080 | 2,175 | 2,080 | 2,153 | +0.58% | 316,000 | 672億6269万 | +5.21% | 22.88 | 7.02 |
| 2019 |
| 12/30 | 2,123 | 2,158 | 2,105 | 2,140 | +0.12% | 275,200 | 668億7208万 | +4.85% | 22.75 | 6.98 |
| 12/27 | 2,170 | 2,170 | 2,115 | 2,138 | -0.58% | 313,600 | 667億9396万 | +4.99% | 22.72 | 6.97 |
| 12/26 | 2,143 | 2,173 | 2,140 | 2,150 | 0% | 218,000 | 671億8457万 | +5.76% | 22.85 | 7.01 |
| 12/25 | 2,138 | 2,165 | 2,128 | 2,150 | +0.12% | 126,800 | 671億8457万 | +6.02% | 22.85 | 7.01 |
| 12/24 | 2,110 | 2,150 | 2,105 | 2,148 | +0.59% | 171,600 | 671億645万 | +6% | 22.83 | 7 |
| 12/23 | 2,173 | 2,175 | 2,130 | 2,135 | -0.58% | 238,800 | 667億1584万 | +5.48% | 22.69 | 6.96 |
| 12/20 | 2,060 | 2,170 | 2,058 | 2,148 | +4.5% | 632,800 | 671億645万 | +6.31% | 22.83 | 7 |
| 12/19 | 2,075 | 2,100 | 2,038 | 2,055 | -0.6% | 265,200 | 642億1595万 | +1.99% | 21.84 | 6.7 |
| 12/18 | 2,075 | 2,110 | 2,053 | 2,068 | -1.08% | 272,800 | 646億656万 | +2.81% | 21.98 | 6.74 |
| 12/17 | 2,118 | 2,143 | 2,063 | 2,090 | -0.48% | 591,200 | 653億965万 | +4.08% | 22.21 | 6.82 |
| 12/16 | 2,053 | 2,160 | 2,053 | 2,100 | +1.82% | 856,000 | 656億2214万 | +4.84% | 22.32 | 6.85 |
| 12/13 | 2,040 | 2,065 | 2,008 | 2,063 | +3.13% | 780,800 | 644億5032万 | +3.28% | 21.92 | 6.73 |
| 12/12 | 1,938 | 2,043 | 1,938 | 2,000 | +4.03% | 1,564,400 | 624億9728万 | +0.45% | 21.26 | 6.52 |
| 12/11 | 1,873 | 1,930 | 1,873 | 1,923 | +2.67% | 416,800 | 600億7551万 | -3.25% | 20.43 | 6.27 |
| 12/10 | 1,873 | 1,900 | 1,868 | 1,873 | -1.32% | 241,600 | 585億1307万 | -5.72% | 19.9 | 6.11 |
| 12/09 | 1,895 | 1,908 | 1,870 | 1,898 | +0.8% | 249,200 | 592億9429万 | -4.5% | 20.17 | 6.19 |
| 12/06 | 1,895 | 1,895 | 1,863 | 1,883 | -0.13% | 225,200 | 588億2556万 | -5.07% | 20.01 | 6.14 |
| 12/05 | 1,900 | 1,918 | 1,850 | 1,885 | +0.27% | 459,200 | 589億368万 | -4.75% | 20.04 | 6.15 |
| 12/04 | 1,940 | 1,950 | 1,870 | 1,880 | -4.93% | 955,200 | 587億4744万 | -4.86% | 19.98 | 6.13 |
| 12/03 | 1,903 | 1,990 | 1,850 | 1,978 | +1.41% | 1,147,200 | 617億9418万 | +0.28% | 21.02 | 6.45 |
| 12/02 | 2,088 | 2,088 | 1,945 | 1,950 | -9.83% | 1,886,400 | 609億3484万 | -0.81% | 20.73 | 6.36 |
| 11/29 | 2,125 | 2,178 | 2,125 | 2,163 | +2.61% | 544,800 | 675億7518万 | +10.39% | 22.99 | 7.05 |
| 11/28 | 2,125 | 2,153 | 2,103 | 2,108 | +2.06% | 698,400 | 658億5650万 | +8.41% | 22.4 | 6.87 |
| 11/27 | 2,035 | 2,070 | 2,018 | 2,065 | +1.47% | 305,600 | 645億2844万 | +6.94% | 21.95 | 6.73 |
| 11/26 | 2,063 | 2,065 | 2,023 | 2,035 | +0.49% | 923,200 | 635億9098万 | +6.04% | 21.63 | 6.64 |
| 11/25 | 2,068 | 2,073 | 2,013 | 2,025 | -1.1% | 327,600 | 632億7849万 | +6.24% | 21.52 | 6.6 |
| 11/22 | 2,038 | 2,075 | 2,015 | 2,048 | +0.37% | 282,400 | 639億8159万 | +8.39% | 21.76 | 6.68 |
| 11/21 | 2,098 | 2,098 | 1,968 | 2,040 | -2.28% | 818,800 | 637億4722万 | +9.09% | 21.68 | 6.65 |
| 11/20 | 2,103 | 2,108 | 2,078 | 2,088 | -0.6% | 392,800 | 652億3153万 | +12.84% | 22.19 | 6.81 |
| 11/19 | 2,083 | 2,110 | 2,055 | 2,100 | +2.44% | 560,400 | 656億2214万 | +14.88% | 22.32 | 6.85 |
| 11/18 | 2,015 | 2,060 | 2,010 | 2,050 | +2.37% | 534,800 | 640億5971万 | +13.38% | 21.79 | 6.69 |
| 11/15 | 1,975 | 2,008 | 1,960 | 2,003 | +1.39% | 301,600 | 625億7540万 | +11.87% | 21.28 | 6.53 |
| 11/14 | 2,003 | 2,015 | 1,973 | 1,975 | -0.63% | 425,600 | 617億1606万 | +11.33% | 20.99 | 6.44 |
| 11/13 | 1,960 | 1,995 | 1,948 | 1,988 | +1.4% | 294,400 | 621億667万 | +13.12% | 21.13 | 6.48 |
| 11/12 | 1,958 | 1,980 | 1,925 | 1,960 | +0.38% | 314,800 | 612億4733万 | +12.58% | 20.83 | 6.39 |
| 11/11 | 1,915 | 1,970 | 1,915 | 1,953 | +2.36% | 470,400 | 610億1296万 | +13.06% | 20.75 | 6.37 |
| 11/08 | 1,925 | 1,925 | 1,900 | 1,908 | 0% | 258,400 | 596億678万 | +11.29% | 20.27 | 6.22 |
| 11/07 | 1,890 | 1,923 | 1,888 | 1,908 | +0.39% | 261,200 | 596億678万 | +11.94% | 20.27 | 6.22 |
| 11/06 | 1,888 | 1,918 | 1,865 | 1,900 | +0.8% | 314,800 | 593億7241万 | +12.16% | 20.2 | 6.2 |
| 11/05 | 1,835 | 1,890 | 1,818 | 1,885 | +4.87% | 622,800 | 589億368万 | +11.94% | 20.04 | 6.15 |
| 11/01 | 1,753 | 1,800 | 1,733 | 1,798 | +0.98% | 175,200 | 561億6943万 | +7.25% | 19.11 | 5.86 |
| 10/31 | 1,808 | 1,845 | 1,773 | 1,780 | -1.39% | 247,200 | 556億2257万 | +6.65% | 18.92 | 5.8 |
| 10/30 | 1,795 | 1,820 | 1,783 | 1,805 | +0.42% | 212,400 | 564億379万 | +8.47% | 19.19 | 5.89 |
| 10/29 | 1,835 | 1,835 | 1,790 | 1,798 | -0.69% | 210,000 | 561億6943万 | +8.61% | 19.11 | 5.86 |
| 10/28 | 1,810 | 1,840 | 1,773 | 1,810 | +1.4% | 395,200 | 565億6003万 | +9.96% | 19.24 | 5.9 |
| 10/25 | 1,800 | 1,835 | 1,783 | 1,785 | -0.14% | 261,600 | 557億7882万 | +9.04% | 18.97 | 5.82 |
| 10/24 | 1,795 | 1,840 | 1,785 | 1,788 | +0.85% | 435,600 | 558億5694万 | +9.73% | 19 | 5.83 |
| 10/23 | 1,795 | 1,795 | 1,753 | 1,773 | +0.42% | 344,800 | 553億8821万 | +9.41% | 18.84 | 5.78 |
| 10/21 | 1,735 | 1,803 | 1,735 | 1,765 | +2.62% | 800,400 | 551億5384万 | +9.29% | 18.76 | 5.76 |
| 10/18 | 1,645 | 1,753 | 1,633 | 1,720 | +6.83% | 1,293,600 | 537億4766万 | +7.03% | 18.28 | 5.61 |
| 10/17 | 1,545 | 1,618 | 1,533 | 1,610 | +3.7% | 418,400 | 503億1031万 | +0.63% | 17.11 | 5.25 |
| 10/16 | 1,568 | 1,583 | 1,553 | 1,553 | +0.49% | 430,000 | 485億1351万 | -2.73% | 16.5 | 5.06 |
| 10/15 | 1,553 | 1,573 | 1,530 | 1,545 | -0.16% | 304,400 | 482億7914万 | -3.2% | 16.42 | 5.04 |
| 10/11 | 1,588 | 1,588 | 1,525 | 1,548 | -3.13% | 484,400 | 483億5727万 | -3.1% | 16.45 | 5.05 |
| 10/10 | 1,600 | 1,628 | 1,568 | 1,598 | +0.16% | 314,000 | 499億1970万 | +0.16% | 16.98 | 5.21 |
| 10/09 | 1,588 | 1,605 | 1,583 | 1,595 | -1.09% | 198,800 | 498億4158万 | +0.19% | 16.95 | 5.2 |
| 10/08 | 1,563 | 1,620 | 1,555 | 1,613 | +3.86% | 294,000 | 503億8843万 | +1.54% | 17.14 | 5.26 |
| 10/07 | 1,598 | 1,598 | 1,540 | 1,553 | -1.74% | 295,600 | 485億1351万 | -1.49% | 16.5 | 5.06 |
| 10/04 | 1,635 | 1,658 | 1,553 | 1,580 | -2.47% | 772,400 | 493億7285万 | +0.96% | 16.79 | 5.15 |
| 10/03 | 1,593 | 1,675 | 1,590 | 1,620 | +0.15% | 437,200 | 506億2279万 | +4.38% | 17.22 | 5.28 |
| 10/02 | 1,628 | 1,655 | 1,610 | 1,618 | -2.12% | 329,600 | 505億4467万 | +5.17% | 17.19 | 5.27 |
| 10/01 | 1,645 | 1,673 | 1,613 | 1,653 | -0.3% | 415,600 | 516億3837万 | +8.5% | 17.56 | 5.39 |
| 09/30 | 1,625 | 1,658 | 1,625 | 1,658 | +0.3% | 215,200 | 517億9462万 | +9.91% | 17.62 | 5.41 |
| 09/27 | 1,663 | 1,670 | 1,628 | 1,653 | -1.34% | 256,800 | 516億3837万 | +10.68% | 17.56 | 5.39 |
| 09/26 | 1,690 | 1,720 | 1,665 | 1,675 | +1.98% | 438,400 | 523億4147万 | +13.25% | 17.8 | 5.46 |
| 09/25 | 1,618 | 1,660 | 1,615 | 1,643 | 0% | 223,600 | 513億2589万 | +12.27% | 17.46 | 5.36 |
| 09/24 | 1,585 | 1,703 | 1,585 | 1,643 | +4.12% | 673,200 | 513億2589万 | +13.51% | 17.46 | 5.36 |
| 09/20 | 1,588 | 1,610 | 1,570 | 1,578 | -0.63% | 234,800 | 492億9472万 | +10.16% | 16.77 | 5.14 |
| 09/19 | 1,585 | 1,633 | 1,573 | 1,588 | 0% | 294,000 | 496億721万 | +11.8% | 16.87 | 5.18 |
| 09/18 | 1,575 | 1,595 | 1,520 | 1,588 | +1.44% | 447,200 | 496億721万 | +12.67% | 16.87 | 5.18 |
| 09/17 | 1,565 | 1,603 | 1,548 | 1,565 | -1.11% | 233,600 | 489億412万 | +12.11% | 16.63 | 5.1 |
| 09/13 | 1,620 | 1,655 | 1,560 | 1,583 | -2.76% | 477,200 | 494億5097万 | +14.18% | 16.82 | 5.16 |
| 09/12 | 1,575 | 1,650 | 1,560 | 1,628 | +3.83% | 662,400 | 508億5716万 | +18.45% | 17.3 | 5.31 |
| 09/11 | 1,565 | 1,575 | 1,533 | 1,568 | +0.64% | 343,200 | 489億8224万 | +15.43% | 16.66 | 5.11 |
| 09/10 | 1,493 | 1,575 | 1,490 | 1,558 | +3.15% | 457,200 | 486億6975万 | +15.8% | 16.55 | 5.08 |
| 09/09 | 1,530 | 1,533 | 1,485 | 1,510 | -2.42% | 549,600 | 471億8544万 | +13.28% | 16.05 | 4.92 |
| 09/06 | 1,583 | 1,595 | 1,535 | 1,548 | -1.12% | 405,200 | 483億5727万 | +16.79% | 16.45 | 5.05 |
| 09/05 | 1,515 | 1,590 | 1,503 | 1,565 | +3.64% | 616,800 | 489億412万 | +18.74% | 16.63 | 5.1 |
| 09/04 | 1,510 | 1,530 | 1,440 | 1,510 | -0.82% | 714,800 | 471億8544万 | +15.09% | 16.05 | 4.92 |
| 09/03 | 1,488 | 1,550 | 1,473 | 1,523 | +2.7% | 984,400 | 475億7605万 | +16.49% | 16.18 | 4.96 |
| 09/02 | 1,353 | 1,530 | 1,353 | 1,483 | +12.31% | 1,707,600 | 463億2610万 | +13.95% | 15.76 | 4.83 |
