株価チャート
2019/09/25～2020/02/25
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 |
| 02/25 | 6,560 | 6,830 | 6,560 | 6,610 | -3.64% | 42,100 | 282億5576万 | +0.93% | 97.82 | 19.66 |
| 02/21 | 6,680 | 7,000 | 6,680 | 6,860 | +1.78% | 39,500 | 293億2444万 | +4.97% | 101.52 | 20.4 |
| 02/20 | 6,910 | 6,950 | 6,650 | 6,740 | -1.17% | 45,500 | 287億6497万 | +3.41% | 99.58 | 20.01 |
| 02/19 | 6,600 | 6,950 | 6,600 | 6,820 | +3.33% | 43,000 | 291億639万 | +4.63% | 100.76 | 20.25 |
| 02/18 | 6,800 | 6,880 | 6,480 | 6,600 | -3.51% | 43,300 | 281億6748万 | +1.91% | 97.51 | 19.6 |
| 02/17 | 6,700 | 6,900 | 6,540 | 6,840 | +0.59% | 40,500 | 291億9175万 | +5.88% | 101.06 | 20.31 |
| 02/14 | 6,880 | 7,010 | 6,700 | 6,800 | -2.86% | 43,900 | 290億2104万 | +5.82% | 100.47 | 20.19 |
| 02/13 | 7,080 | 7,260 | 6,980 | 7,000 | -0.28% | 48,400 | 298億7460万 | +9.58% | 103.42 | 20.78 |
| 02/12 | 6,950 | 7,020 | 6,900 | 7,020 | +1.01% | 23,300 | 299億5995万 | +10.74% | 103.72 | 20.84 |
| 02/10 | 6,800 | 7,020 | 6,780 | 6,950 | +1.76% | 47,400 | 296億6121万 | +10.7% | 102.68 | 20.63 |
| 02/07 | 6,830 | 7,010 | 6,650 | 6,830 | -1.01% | 73,900 | 291億4907万 | +9.77% | 100.91 | 20.28 |
| 02/06 | 6,700 | 6,980 | 6,510 | 6,900 | +5.18% | 103,000 | 294億4782万 | +11.85% | 101.95 | 20.49 |
| 02/05 | 6,560 | 6,800 | 6,510 | 6,560 | +2.66% | 65,300 | 279億9676万 | +7.33% | 96.92 | 19.48 |
| 02/04 | 6,270 | 6,550 | 6,180 | 6,390 | +3.23% | 71,300 | 272億7124万 | +5.13% | 94.41 | 18.97 |
| 02/03 | 6,130 | 6,360 | 6,070 | 6,190 | -1.43% | 51,700 | 264億1768万 | +2.31% | 91.46 | 18.38 |
| 01/31 | 6,520 | 6,680 | 6,260 | 6,280 | -2.48% | 75,300 | 268億178万 | +4.22% | 92.79 | 18.65 |
| 01/30 | 6,350 | 6,620 | 6,300 | 6,440 | +1.42% | 135,200 | 274億8463万 | +7.44% | 95.15 | 19.12 |
| 01/29 | 6,320 | 6,430 | 6,220 | 6,350 | -1.7% | 141,600 | 271億53万 | +6.67% | 93.82 | 18.85 |
| 01/28 | 6,150 | 6,600 | 6,080 | 6,460 | +3.69% | 93,500 | 275億6998万 | +9.27% | 95.45 | 19.18 |
| 01/27 | 6,240 | 6,460 | 6,230 | 6,230 | -3.26% | 45,800 | 265億8839万 | +6.19% | 92.05 | 18.5 |
| 01/24 | 6,290 | 6,490 | 6,270 | 6,440 | +3.21% | 66,700 | 274億8463万 | +10.61% | 95.15 | 19.12 |
| 01/23 | 6,080 | 6,290 | 5,980 | 6,240 | +3.31% | 62,300 | 266億3107万 | +8.05% | 92.19 | 18.53 |
| 01/22 | 5,960 | 6,080 | 5,870 | 6,040 | +1.17% | 39,700 | 257億7751万 | +5.3% | 89.24 | 17.93 |
| 01/21 | 6,140 | 6,200 | 5,830 | 5,970 | -3.08% | 83,000 | 251億146万 | +4.46% | 86.9 | 17.46 |
| 01/20 | 6,270 | 6,370 | 6,030 | 6,160 | -1.75% | 69,300 | 259億33万 | +8.03% | 89.66 | 18.02 |
| 01/17 | 6,340 | 6,460 | 5,970 | 6,270 | -2.49% | 119,800 | 263億6284万 | +10.47% | 91.27 | 18.34 |
| 01/16 | 7,100 | 7,130 | 6,310 | 6,430 | -4.74% | 173,100 | 270億3557万 | +14.01% | 93.59 | 18.81 |
| 01/15 | 5,500 | 6,750 | 5,470 | 6,750 | +17.39% | 234,300 | 283億8105万 | +20.47% | 98.25 | 19.74 |
| 01/14 | 6,300 | 6,330 | 5,720 | 5,750 | -7.26% | 104,300 | 241億7645万 | +3.36% | 83.7 | 16.82 |
| 01/10 | 6,040 | 6,260 | 6,040 | 6,200 | +3.51% | 46,800 | 260億6852万 | +11.51% | 90.25 | 18.14 |
| 01/09 | 6,010 | 6,200 | 5,970 | 5,990 | +2.39% | 46,300 | 251億8555万 | +8.08% | 87.19 | 17.52 |
| 01/08 | 5,710 | 6,000 | 5,680 | 5,850 | +1.04% | 42,600 | 245億9691万 | +5.75% | 85.15 | 17.11 |
| 01/07 | 5,500 | 5,970 | 5,500 | 5,790 | +5.27% | 62,600 | 243億4463万 | +4.82% | 84.28 | 16.94 |
| 01/06 | 5,410 | 5,690 | 5,410 | 5,500 | -0.54% | 26,000 | 231億2530万 | -0.43% | 80.06 | 16.09 |
| 2019 |
| 12/30 | 5,470 | 5,550 | 5,260 | 5,530 | +0.36% | 23,100 | 232億5143万 | +0.09% | 80.49 | 16.18 |
| 12/27 | 5,560 | 5,610 | 5,460 | 5,510 | +0.55% | 21,600 | 231億6734万 | -0.11% | 80.2 | 16.12 |
| 12/26 | 5,690 | 5,710 | 5,440 | 5,480 | -4.2% | 49,200 | 230億4120万 | -0.24% | 79.77 | 16.03 |
| 12/25 | 5,730 | 5,770 | 5,570 | 5,720 | +0.88% | 26,400 | 240億5031万 | +4.53% | 83.26 | 16.73 |
| 12/24 | 5,690 | 5,750 | 5,630 | 5,670 | +1.25% | 24,700 | 238億4008万 | +4.38% | 82.53 | 16.59 |
| 12/23 | 5,490 | 5,730 | 5,490 | 5,600 | +2.38% | 32,700 | 235億4576万 | +4.11% | 81.51 | 16.38 |
| 12/20 | 5,320 | 5,500 | 5,100 | 5,470 | +0.92% | 38,300 | 229億9916万 | +2.63% | 79.62 | 16 |
| 12/19 | 5,240 | 5,450 | 5,210 | 5,420 | +1.5% | 22,600 | 227億8893万 | +2.61% | 78.89 | 15.85 |
| 12/18 | 5,330 | 5,450 | 5,110 | 5,340 | +0.38% | 21,300 | 224億5256万 | +1.97% | 77.73 | 15.62 |
| 12/17 | 4,940 | 5,340 | 4,890 | 5,320 | +3.91% | 46,300 | 223億6847万 | +2.39% | 77.44 | 15.56 |
| 12/16 | 5,150 | 5,190 | 5,010 | 5,120 | -2.48% | 36,700 | 215億2755万 | -0.74% | 74.53 | 14.98 |
| 12/13 | 5,160 | 5,330 | 5,120 | 5,250 | -0.19% | 28,700 | 220億7415万 | +2.42% | 76.42 | 15.36 |
| 12/12 | 5,500 | 5,500 | 5,240 | 5,260 | -4.88% | 36,700 | 221億1619万 | +3.38% | 76.56 | 15.39 |
| 12/11 | 5,590 | 5,610 | 5,500 | 5,530 | -1.78% | 22,700 | 232億5143万 | +9.66% | 80.49 | 16.18 |
| 12/10 | 5,430 | 5,660 | 5,430 | 5,630 | +1.81% | 30,900 | 236億7189万 | +12.98% | 81.95 | 16.47 |
| 12/09 | 5,390 | 5,610 | 5,390 | 5,530 | +2.98% | 35,200 | 232億5143万 | +12.35% | 80.49 | 16.18 |
| 12/06 | 5,290 | 5,450 | 5,180 | 5,370 | -2.19% | 59,300 | 225億7870万 | +10.47% | 78.17 | 15.71 |
| 12/05 | 5,860 | 5,860 | 5,490 | 5,490 | -4.69% | 36,600 | 230億8325万 | +14.09% | 79.91 | 16.06 |
| 12/04 | 5,600 | 5,790 | 5,600 | 5,760 | +1.41% | 24,000 | 242億1849万 | +21.31% | 83.84 | 16.85 |
| 12/03 | 5,620 | 5,740 | 5,570 | 5,680 | -1.22% | 32,000 | 238億8212万 | +21.42% | 82.68 | 16.61 |
| 12/02 | 5,830 | 5,890 | 5,730 | 5,750 | +0.35% | 40,000 | 241億7645万 | +24.57% | 83.7 | 16.82 |
| 11/29 | 5,620 | 5,970 | 5,620 | 5,730 | +1.42% | 75,200 | 240億9235万 | +25.8% | 83.41 | 16.76 |
| 11/28 | 5,930 | 5,930 | 5,590 | 5,650 | -2.42% | 79,400 | 237億5599万 | +26% | 82.24 | 16.53 |
| 11/27 | 5,580 | 5,820 | 5,570 | 5,790 | +4.7% | 99,500 | 243億4463万 | +31.11% | 84.28 | 16.94 |
| 11/26 | 5,400 | 5,660 | 5,370 | 5,530 | +4.34% | 135,800 | 232億5143万 | +27.48% | 80.49 | 16.18 |
| 11/25 | 4,950 | 5,350 | 4,950 | 5,300 | +7.4% | 77,800 | 222億8438万 | +23.86% | 77.15 | 15.5 |
| 11/22 | 5,090 | 5,320 | 4,900 | 4,935 | -0.4% | 123,100 | 207億4970万 | +16.69% | 71.83 | 14.44 |
| 11/21 | 4,600 | 4,990 | 4,500 | 4,955 | +4.98% | 107,100 | 208億3379万 | +18.14% | 72.12 | 14.49 |
| 11/20 | 4,355 | 4,755 | 4,355 | 4,720 | +8.51% | 99,200 | 198億4571万 | +13.19% | 68.7 | 13.81 |
| 11/19 | 4,350 | 4,520 | 4,290 | 4,350 | -0.46% | 30,200 | 182億9001万 | +3.87% | 63.32 | 12.72 |
| 11/18 | 4,305 | 4,545 | 4,275 | 4,370 | +2.46% | 49,300 | 183億7410万 | +3.83% | 63.61 | 12.78 |
| 11/15 | 4,250 | 4,325 | 4,230 | 4,265 | -0.93% | 27,100 | 179億3261万 | +0.54% | 62.08 | 12.48 |
| 11/14 | 4,360 | 4,375 | 4,280 | 4,305 | -0.12% | 22,400 | 181億80万 | +0.37% | 62.66 | 12.59 |
| 11/13 | 4,380 | 4,380 | 4,305 | 4,310 | -1.49% | 13,800 | 181億2182万 | -0.46% | 62.74 | 12.61 |
| 11/12 | 4,330 | 4,420 | 4,330 | 4,375 | +1.27% | 22,500 | 183億9512万 | +0.46% | 63.68 | 12.8 |
| 11/11 | 4,330 | 4,490 | 4,260 | 4,320 | +0.82% | 57,900 | 181億6387万 | -1.14% | 62.88 | 12.64 |
| 11/08 | 4,165 | 4,320 | 4,160 | 4,285 | +3.5% | 56,800 | 180億1671万 | -2.48% | 62.37 | 12.53 |
| 11/07 | 4,070 | 4,165 | 4,000 | 4,140 | +2.86% | 24,000 | 174億704万 | -6.4% | 60.26 | 12.11 |
| 11/06 | 4,135 | 4,135 | 4,015 | 4,025 | -2.31% | 21,000 | 169億2351万 | -9.65% | 58.59 | 11.77 |
| 11/05 | 4,070 | 4,165 | 4,035 | 4,120 | +2.74% | 22,700 | 173億2295万 | -8.28% | 59.97 | 12.05 |
| 11/01 | 4,040 | 4,100 | 3,960 | 4,010 | -2.79% | 35,300 | 168億6044万 | -11.26% | 58.37 | 11.73 |
| 10/31 | 3,980 | 4,160 | 3,930 | 4,125 | +5.5% | 42,300 | 173億4397万 | -9.26% | 60.04 | 12.07 |
| 10/30 | 4,010 | 4,090 | 3,870 | 3,910 | -2.49% | 46,200 | 164億3998万 | -14.48% | 56.91 | 11.44 |
| 10/29 | 4,100 | 4,125 | 4,010 | 4,010 | -2.55% | 40,300 | 168億6044万 | -13.05% | 58.37 | 11.73 |
| 10/28 | 4,260 | 4,495 | 4,115 | 4,115 | -2.95% | 89,400 | 173億192万 | -11.26% | 59.9 | 12.04 |
| 10/25 | 3,965 | 4,260 | 3,965 | 4,240 | +7.21% | 137,400 | 178億2750万 | -8.93% | 61.72 | 12.4 |
| 10/24 | 3,865 | 3,965 | 3,820 | 3,955 | +0.51% | 182,500 | 166億2919万 | -15.4% | 57.57 | 11.57 |
| 10/23 | 3,790 | 4,035 | 3,765 | 3,935 | +2.34% | 74,900 | 165億4510万 | -16.44% | 57.28 | 11.51 |
| 10/21 | 3,980 | 3,995 | 3,805 | 3,845 | -5.06% | 113,400 | 161億6668万 | -19.15% | 55.97 | 11.25 |
| 10/18 | 4,145 | 4,210 | 4,000 | 4,050 | -0.12% | 54,600 | 170億2863万 | -15.75% | 58.95 | 11.85 |
| 10/17 | 4,060 | 4,190 | 3,980 | 4,055 | 0% | 55,800 | 170億4965万 | -16.41% | 59.02 | 11.86 |
| 10/16 | 4,370 | 4,440 | 4,040 | 4,055 | -7.1% | 101,500 | 170億4965万 | -17.21% | 59.02 | 11.86 |
| 10/15 | 4,340 | 4,555 | 4,170 | 4,365 | -15.57% | 214,300 | 183億5307万 | -11.69% | 63.54 | 12.77 |
| 10/11 | 4,895 | 5,320 | 4,895 | 5,170 | +6.27% | 76,200 | 217億3778万 | +3.61% | 75.25 | 15.12 |
| 10/10 | 5,190 | 5,190 | 4,825 | 4,865 | -6.26% | 48,200 | 204億5537万 | -2.93% | 70.81 | 14.23 |
| 10/09 | 5,340 | 5,370 | 5,120 | 5,190 | -4.6% | 35,400 | 218億2187万 | +2.71% | 75.55 | 15.18 |
| 10/08 | 5,750 | 5,810 | 5,400 | 5,440 | +1.68% | 118,100 | 228億7302万 | +7.19% | 79.18 | 15.91 |
| 10/07 | 5,070 | 5,500 | 5,050 | 5,350 | +8.52% | 106,700 | 224億9461万 | +5.25% | 77.87 | 15.65 |
| 10/04 | 4,875 | 4,965 | 4,805 | 4,930 | +4.12% | 29,300 | 207億2867万 | -3.09% | 71.76 | 14.42 |
| 10/03 | 4,865 | 4,885 | 4,725 | 4,735 | -4.05% | 15,800 | 199億878万 | -7.5% | 68.92 | 13.85 |
| 10/02 | 4,930 | 4,975 | 4,815 | 4,935 | -1.5% | 25,600 | 207億4970万 | -4.45% | 71.83 | 14.44 |
| 10/01 | 4,870 | 5,130 | 4,870 | 5,010 | +1.73% | 42,000 | 210億6504万 | -3.75% | 72.93 | 14.65 |
| 09/30 | 5,010 | 5,080 | 4,905 | 4,925 | -0.91% | 28,300 | 207億765万 | -6.17% | 71.69 | 14.41 |
| 09/27 | 4,850 | 5,020 | 4,805 | 4,970 | +3.76% | 32,400 | 208億9686万 | -6.28% | 72.34 | 14.54 |
| 09/26 | 4,790 | 4,910 | 4,755 | 4,790 | +2.24% | 31,400 | 201億4003万 | -10.7% | 69.72 | 14.01 |
| 09/25 | 4,760 | 4,775 | 4,635 | 4,685 | -1.99% | 16,700 | 196億9855万 | -13.61% | 68.19 | 13.7 |
