株価チャート
2019/09/12～2020/02/13
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 |
| 02/13 | 2,960 | 2,991 | 2,937 | 2,962 | -3.99% | 279,400 | 2273億5826万 | -4.3% | 16.44 | 1.1 |
| 02/12 | 3,060 | 3,115 | 3,050 | 3,085 | +1.82% | 245,800 | 2367億9954万 | -0.61% | 17.12 | 1.15 |
| 02/10 | 2,997 | 3,040 | 2,997 | 3,030 | -1.78% | 113,200 | 2325億7783万 | -2.45% | 16.82 | 1.13 |
| 02/07 | 3,115 | 3,115 | 3,065 | 3,085 | -1.12% | 110,600 | 2367億9954万 | -0.9% | 17.12 | 1.15 |
| 02/06 | 3,050 | 3,135 | 3,040 | 3,120 | +4.07% | 250,900 | 2394億8608万 | 0% | 17.31 | 1.16 |
| 02/05 | 2,993 | 3,020 | 2,975 | 2,998 | +1.08% | 200,200 | 2301億2156万 | -4.06% | 16.64 | 1.12 |
| 02/04 | 2,938 | 2,976 | 2,930 | 2,966 | +0.07% | 244,400 | 2276億6530万 | -5.36% | 16.46 | 1.1 |
| 02/03 | 2,986 | 2,987 | 2,953 | 2,964 | -1.2% | 238,200 | 2275億1178万 | -5.76% | 16.45 | 1.1 |
| 01/31 | 2,998 | 3,020 | 2,997 | 3,000 | +0.7% | 220,500 | 2302億7508万 | -4.94% | 16.65 | 1.12 |
| 01/30 | 2,985 | 3,000 | 2,975 | 2,979 | -1.85% | 252,100 | 2286億6316万 | -5.88% | 16.53 | 1.11 |
| 01/29 | 3,015 | 3,040 | 3,005 | 3,035 | +0.66% | 178,300 | 2329億6162万 | -4.44% | 16.84 | 1.13 |
| 01/28 | 3,035 | 3,040 | 3,005 | 3,015 | -1.79% | 209,200 | 2314億2646万 | -5.28% | 16.73 | 1.12 |
| 01/27 | 3,095 | 3,095 | 3,060 | 3,070 | -2.23% | 142,100 | 2356億4817万 | -3.82% | 17.04 | 1.14 |
| 01/24 | 3,145 | 3,155 | 3,125 | 3,140 | -0.48% | 117,600 | 2410億2125万 | -1.78% | 17.43 | 1.17 |
| 01/23 | 3,155 | 3,165 | 3,125 | 3,155 | -0.16% | 120,900 | 2421億7263万 | -1.38% | 17.51 | 1.17 |
| 01/22 | 3,140 | 3,170 | 3,130 | 3,160 | +0.8% | 124,500 | 2425億5642万 | -1.25% | 17.54 | 1.18 |
| 01/21 | 3,160 | 3,165 | 3,130 | 3,135 | -1.42% | 115,600 | 2406億3746万 | -2.09% | 17.4 | 1.17 |
| 01/20 | 3,195 | 3,200 | 3,175 | 3,180 | -0.93% | 101,300 | 2440億9159万 | -0.78% | 17.65 | 1.18 |
| 01/17 | 3,245 | 3,250 | 3,200 | 3,210 | 0% | 132,200 | 2463億9434万 | +0.09% | 17.81 | 1.19 |
| 01/16 | 3,270 | 3,270 | 3,205 | 3,210 | 0% | 132,000 | 2463億9434万 | +0.12% | 17.81 | 1.19 |
| 01/15 | 3,205 | 3,240 | 3,200 | 3,210 | +1.1% | 195,900 | 2463億9434万 | +0.12% | 17.81 | 1.19 |
| 01/14 | 3,200 | 3,205 | 3,155 | 3,175 | -0.47% | 203,700 | 2437億779万 | -0.94% | 17.62 | 1.18 |
| 01/10 | 3,185 | 3,210 | 3,180 | 3,190 | +0.95% | 128,400 | 2448億5917万 | -0.44% | 17.7 | 1.19 |
| 01/09 | 3,170 | 3,180 | 3,155 | 3,160 | +0.96% | 86,100 | 2425億5642万 | -1.4% | 17.54 | 1.18 |
| 01/08 | 3,140 | 3,150 | 3,070 | 3,130 | -2.19% | 199,500 | 2402億5367万 | -2.46% | 17.37 | 1.16 |
| 01/07 | 3,160 | 3,210 | 3,140 | 3,200 | +2.07% | 201,600 | 2456億2675万 | -0.44% | 17.76 | 1.19 |
| 01/06 | 3,140 | 3,150 | 3,115 | 3,135 | -2.34% | 225,800 | 2406億3746万 | -2.52% | 17.4 | 1.17 |
| 2019 |
| 12/30 | 3,245 | 3,260 | 3,210 | 3,210 | -1.23% | 105,700 | 2463億9434万 | -0.34% | 17.81 | 1.19 |
| 12/27 | 3,255 | 3,265 | 3,245 | 3,250 | +0.15% | 97,200 | 2494億6467万 | +0.84% | 18.04 | 1.21 |
| 12/26 | 3,235 | 3,260 | 3,225 | 3,245 | +0.31% | 100,700 | 2490億8088万 | +0.68% | 18.01 | 1.21 |
| 12/25 | 3,255 | 3,255 | 3,230 | 3,235 | -0.15% | 83,500 | 2483億1330万 | +0.4% | 17.95 | 1.2 |
| 12/24 | 3,240 | 3,255 | 3,230 | 3,240 | +0.15% | 87,300 | 2486億9709万 | +0.56% | 17.98 | 1.21 |
| 12/23 | 3,260 | 3,260 | 3,230 | 3,235 | +0.15% | 85,300 | 2483億1330万 | +0.47% | 17.95 | 1.2 |
| 12/20 | 3,250 | 3,260 | 3,205 | 3,230 | -0.15% | 138,900 | 2479億2950万 | +0.37% | 17.93 | 1.2 |
| 12/19 | 3,220 | 3,250 | 3,205 | 3,235 | +0.31% | 128,700 | 2483億1330万 | +0.65% | 17.95 | 1.2 |
| 12/18 | 3,250 | 3,250 | 3,215 | 3,225 | -0.62% | 120,500 | 2475億4571万 | +0.5% | 17.9 | 1.2 |
| 12/17 | 3,220 | 3,255 | 3,200 | 3,245 | +1.72% | 152,400 | 2490億8088万 | +1.25% | 18.01 | 1.21 |
| 12/16 | 3,195 | 3,210 | 3,170 | 3,190 | +0.47% | 127,100 | 2448億5917万 | -0.41% | 17.7 | 1.19 |
| 12/13 | 3,245 | 3,255 | 3,160 | 3,175 | -0.16% | 252,700 | 2437億779万 | -0.91% | 17.62 | 1.18 |
| 12/12 | 3,225 | 3,225 | 3,180 | 3,180 | -0.93% | 116,900 | 2440億9159万 | -0.81% | 17.65 | 1.18 |
| 12/11 | 3,245 | 3,250 | 3,195 | 3,210 | -0.62% | 180,800 | 2463億9434万 | +0.09% | 17.81 | 1.19 |
| 12/10 | 3,235 | 3,245 | 3,220 | 3,230 | +0.31% | 135,500 | 2479億2950万 | +0.94% | 17.93 | 1.2 |
| 12/09 | 3,225 | 3,240 | 3,200 | 3,220 | +0.94% | 101,700 | 2471億6192万 | +0.85% | 17.87 | 1.2 |
| 12/06 | 3,210 | 3,210 | 3,180 | 3,190 | -0.47% | 108,000 | 2448億5917万 | +0.16% | 17.7 | 1.19 |
| 12/05 | 3,195 | 3,230 | 3,190 | 3,205 | +0.63% | 163,000 | 2460億1055万 | +0.88% | 17.79 | 1.19 |
| 12/04 | 3,130 | 3,185 | 3,120 | 3,185 | +0.79% | 148,300 | 2444億7538万 | +0.54% | 17.68 | 1.18 |
| 12/03 | 3,160 | 3,165 | 3,135 | 3,160 | -1.1% | 160,700 | 2425億5642万 | -0.03% | 17.54 | 1.18 |
| 12/02 | 3,240 | 3,240 | 3,190 | 3,195 | -2.14% | 170,500 | 2452億4296万 | +1.27% | 17.73 | 1.19 |
| 11/29 | 3,290 | 3,300 | 3,255 | 3,265 | 0% | 118,500 | 2506億1605万 | +3.72% | 18.12 | 1.21 |
| 11/28 | 3,300 | 3,300 | 3,255 | 3,265 | +0.46% | 99,800 | 2506億1605万 | +4.11% | 18.12 | 1.21 |
| 11/27 | 3,255 | 3,275 | 3,250 | 3,250 | -0.15% | 87,700 | 2494億6467万 | +4% | 18.04 | 1.21 |
| 11/26 | 3,300 | 3,310 | 3,245 | 3,255 | -0.46% | 183,200 | 2498億4846万 | +4.6% | 18.06 | 1.21 |
| 11/25 | 3,285 | 3,290 | 3,245 | 3,270 | +0.62% | 120,100 | 2509億9984万 | +5.48% | 18.15 | 1.22 |
| 11/22 | 3,245 | 3,255 | 3,215 | 3,250 | +1.4% | 164,900 | 2494億6467万 | +5.28% | 18.04 | 1.21 |
| 11/21 | 3,245 | 3,245 | 3,160 | 3,205 | -1.38% | 131,200 | 2460億1055万 | +4.16% | 17.79 | 1.19 |
| 11/20 | 3,240 | 3,255 | 3,200 | 3,250 | +2.04% | 196,200 | 2494億6467万 | +5.93% | 18.04 | 1.21 |
| 11/19 | 3,175 | 3,220 | 3,170 | 3,185 | +0.31% | 194,800 | 2444億7538万 | +4.32% | 17.68 | 1.18 |
| 11/18 | 3,150 | 3,180 | 3,120 | 3,175 | +1.11% | 161,000 | 2437億779万 | +4.41% | 17.62 | 1.18 |
| 11/15 | 3,110 | 3,160 | 3,110 | 3,140 | +1.29% | 125,100 | 2410億2125万 | +3.66% | 17.43 | 1.17 |
| 11/14 | 3,115 | 3,135 | 3,095 | 3,100 | -0.8% | 126,000 | 2379億5092万 | +2.65% | 17.2 | 1.15 |
| 11/13 | 3,180 | 3,180 | 3,110 | 3,125 | -2.19% | 204,000 | 2398億6988万 | +3.86% | 17.34 | 1.16 |
| 11/12 | 3,215 | 3,245 | 3,190 | 3,195 | -0.78% | 188,000 | 2452億4296万 | +6.57% | 17.73 | 1.19 |
| 11/11 | 3,290 | 3,295 | 3,215 | 3,220 | -0.31% | 131,800 | 2471億6192万 | +7.76% | 17.87 | 1.2 |
| 11/08 | 3,235 | 3,260 | 3,205 | 3,230 | +0.62% | 254,900 | 2479億2950万 | +8.43% | 17.93 | 1.2 |
| 11/07 | 3,120 | 3,295 | 3,100 | 3,210 | +6.12% | 594,300 | 2463億9434万 | +8.15% | 17.81 | 1.19 |
| 11/06 | 3,045 | 3,045 | 3,000 | 3,025 | -1.14% | 194,900 | 2321億9404万 | +2.37% | 16.79 | 1.13 |
| 11/05 | 3,045 | 3,090 | 3,020 | 3,060 | +1.66% | 251,900 | 2348億8058万 | +3.69% | 16.98 | 1.14 |
| 11/01 | 2,984 | 3,030 | 2,984 | 3,010 | +0.4% | 158,300 | 2310億4266万 | +2.07% | 16.7 | 1.12 |
| 10/31 | 2,983 | 3,025 | 2,972 | 2,998 | +0.4% | 154,700 | 2301億2156万 | +1.66% | 16.64 | 1.12 |
| 10/30 | 3,030 | 3,040 | 2,970 | 2,986 | -0.8% | 263,700 | 2292億46万 | +1.29% | 16.57 | 1.11 |
| 10/29 | 3,005 | 3,015 | 2,988 | 3,010 | +0.17% | 131,400 | 2310億4266万 | +2.1% | 16.7 | 1.12 |
| 10/28 | 3,010 | 3,015 | 2,968 | 3,005 | -0.5% | 150,400 | 2306億5887万 | +1.97% | 16.68 | 1.12 |
| 10/25 | 2,989 | 3,035 | 2,988 | 3,020 | +2.23% | 195,600 | 2318億1025万 | +2.51% | 16.76 | 1.12 |
| 10/24 | 3,010 | 3,015 | 2,949 | 2,954 | -1.14% | 140,000 | 2267億4420万 | +0.27% | 16.39 | 1.1 |
| 10/23 | 2,956 | 2,991 | 2,888 | 2,988 | +1.98% | 309,500 | 2293億5398万 | +1.36% | 16.58 | 1.11 |
| 10/21 | 2,949 | 2,964 | 2,925 | 2,930 | -0.88% | 143,800 | 2249億200万 | -0.61% | 16.26 | 1.09 |
| 10/18 | 2,979 | 2,990 | 2,940 | 2,956 | 0% | 181,600 | 2268億9771万 | +0.2% | 16.4 | 1.1 |
| 10/17 | 3,010 | 3,010 | 2,953 | 2,956 | -1.4% | 150,000 | 2268億9771万 | +0.2% | 16.4 | 1.1 |
| 10/16 | 3,000 | 3,030 | 2,985 | 2,998 | +1.08% | 225,600 | 2301億2156万 | +1.56% | 16.64 | 1.12 |
| 10/15 | 2,957 | 3,010 | 2,952 | 2,966 | +2.74% | 243,400 | 2276億6530万 | +0.58% | 16.46 | 1.1 |
| 10/11 | 2,897 | 2,907 | 2,881 | 2,887 | +0.21% | 150,100 | 2216億139万 | -2.07% | 16.02 | 1.07 |
| 10/10 | 2,882 | 2,900 | 2,852 | 2,881 | +0.07% | 153,100 | 2211億4084万 | -2.24% | 15.99 | 1.07 |
| 10/09 | 2,874 | 2,897 | 2,872 | 2,879 | -0.76% | 136,800 | 2209億8732万 | -2.31% | 15.98 | 1.07 |
| 10/08 | 2,883 | 2,911 | 2,875 | 2,901 | +2% | 201,000 | 2226億7600万 | -1.56% | 16.1 | 1.08 |
| 10/07 | 2,840 | 2,845 | 2,820 | 2,844 | -0.32% | 204,500 | 2183億78万 | -3.53% | 15.78 | 1.06 |
| 10/04 | 2,910 | 2,910 | 2,803 | 2,853 | -2.46% | 442,400 | 2189億9160万 | -3.22% | 15.83 | 1.06 |
| 10/03 | 2,950 | 2,966 | 2,901 | 2,925 | -2.66% | 297,300 | 2245億1820万 | -0.68% | 16.23 | 1.09 |
| 10/02 | 2,953 | 3,040 | 2,953 | 3,005 | +2% | 320,200 | 2306億5887万 | +2.21% | 16.68 | 1.12 |
| 10/01 | 2,898 | 2,956 | 2,898 | 2,946 | +1.94% | 322,500 | 2261億3013万 | +0.55% | 16.35 | 1.1 |
| 09/30 | 2,900 | 2,904 | 2,865 | 2,890 | -1.67% | 327,900 | 2218億3166万 | -1.26% | 16.04 | 1.07 |
| 09/27 | 2,985 | 2,985 | 2,908 | 2,939 | -1.74% | 273,900 | 2255億9282万 | +0.51% | 16.31 | 1.09 |
| 09/26 | 3,020 | 3,035 | 2,977 | 2,991 | -0.96% | 260,600 | 2295億8426万 | +2.43% | 16.6 | 1.11 |
| 09/25 | 2,986 | 3,030 | 2,983 | 3,020 | +1.41% | 262,300 | 2318億1025万 | +3.5% | 16.76 | 1.12 |
| 09/24 | 2,975 | 3,020 | 2,968 | 2,978 | +0.37% | 226,100 | 2285億8640万 | +2.09% | 16.53 | 1.11 |
| 09/20 | 2,994 | 2,994 | 2,963 | 2,967 | -0.93% | 320,400 | 2277億4206万 | +1.75% | 16.47 | 1.1 |
| 09/19 | 3,000 | 3,015 | 2,983 | 2,995 | +0.57% | 249,300 | 2298億9129万 | +2.71% | 16.62 | 1.11 |
| 09/18 | 3,025 | 3,025 | 2,957 | 2,978 | -1.23% | 198,400 | 2285億8640万 | +2.09% | 16.53 | 1.11 |
| 09/17 | 2,996 | 3,045 | 2,985 | 3,015 | +0.33% | 238,500 | 2314億2646万 | +3.36% | 16.73 | 1.12 |
| 09/13 | 2,999 | 3,010 | 2,963 | 3,005 | +0.5% | 274,600 | 2306億5887万 | +3.05% | 16.68 | 1.12 |
| 09/12 | 3,020 | 3,020 | 2,955 | 2,990 | +0.1% | 286,700 | 2295億750万 | +2.64% | 16.59 | 1.11 |
