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 | 863 | 884 | 862 | 875 | -1.8% | 98,600 | 344億5365万 | -5.91% | - | 1.25 |
| 01/31 | 883 | 895 | 883 | 891 | +0.68% | 115,800 | 350億8365万 | -4.4% | 70.24 | 1.15 |
| 01/30 | 894 | 900 | 876 | 885 | -2.96% | 222,800 | 348億4740万 | -5.35% | 69.76 | 1.14 |
| 01/29 | 901 | 913 | 888 | 912 | +0.11% | 103,600 | 359億1054万 | -2.77% | 71.89 | 1.17 |
| 01/28 | 886 | 916 | 880 | 911 | +1.67% | 163,200 | 358億7117万 | -3.19% | 71.81 | 1.17 |
| 01/27 | 890 | 906 | 887 | 896 | -2.5% | 270,100 | 352億8053万 | -5.08% | 70.63 | 1.15 |
| 01/24 | 913 | 923 | 900 | 919 | +0.88% | 116,800 | 361億8617万 | -2.96% | 72.44 | 1.18 |
| 01/23 | 935 | 935 | 911 | 911 | -2.88% | 83,300 | 358億7117万 | -3.9% | 71.81 | 1.17 |
| 01/22 | 948 | 950 | 932 | 938 | -0.95% | 63,900 | 369億3431万 | -1.26% | 73.94 | 1.21 |
| 01/21 | 958 | 967 | 941 | 947 | 0% | 132,500 | 372億8869万 | -0.32% | 74.65 | 1.22 |
| 01/20 | 940 | 949 | 939 | 947 | +1.18% | 43,800 | 372億8869万 | -0.53% | 74.65 | 1.22 |
| 01/17 | 947 | 949 | 935 | 936 | -1.16% | 65,000 | 368億5556万 | -1.68% | 73.78 | 1.21 |
| 01/16 | 930 | 962 | 930 | 947 | +1.83% | 114,400 | 372億8869万 | -0.73% | 74.65 | 1.22 |
| 01/15 | 941 | 944 | 928 | 930 | -1.48% | 68,600 | 366億1930万 | -2.62% | 73.31 | 1.2 |
| 01/14 | 927 | 944 | 923 | 944 | +2.16% | 94,800 | 371億7056万 | -1.36% | 74.41 | 1.22 |
| 01/10 | 933 | 933 | 922 | 924 | -0.43% | 49,400 | 363億8305万 | -3.55% | 72.84 | 1.19 |
| 01/09 | 928 | 935 | 924 | 928 | +2.43% | 87,800 | 365億4055万 | -3.43% | 73.15 | 1.19 |
| 01/08 | 927 | 927 | 893 | 906 | -2.37% | 156,700 | 356億7429万 | -6.21% | 71.42 | 1.17 |
| 01/07 | 940 | 946 | 926 | 928 | +0.98% | 89,700 | 365億4055万 | -4.53% | 73.15 | 1.19 |
| 01/06 | 945 | 950 | 918 | 919 | -3.77% | 188,500 | 361億8617万 | -6.03% | 72.44 | 1.18 |
| 2019 |
| 12/30 | 961 | 965 | 940 | 955 | -1.95% | 171,300 | 376億369万 | -2.95% | 75.28 | 1.23 |
| 12/27 | 980 | 990 | 967 | 974 | -0.92% | 98,300 | 383億5183万 | -1.42% | 76.78 | 1.25 |
| 12/26 | 976 | 988 | 970 | 983 | +0.72% | 129,200 | 387億621万 | -0.81% | 77.49 | 1.27 |
| 12/25 | 967 | 986 | 965 | 976 | +2.09% | 235,800 | 384億3058万 | -1.71% | 76.94 | 1.26 |
| 12/24 | 937 | 956 | 934 | 956 | +1.06% | 161,500 | 376億4307万 | -4.02% | 75.36 | 1.23 |
| 12/23 | 954 | 962 | 936 | 946 | -1.56% | 143,400 | 372億4931万 | -5.49% | 74.57 | 1.22 |
| 12/20 | 970 | 977 | 960 | 961 | -0.31% | 76,300 | 378億3995万 | -4.57% | 75.75 | 1.24 |
| 12/19 | 978 | 985 | 964 | 964 | -1.43% | 76,100 | 379億5807万 | -4.65% | 75.99 | 1.24 |
| 12/18 | 987 | 991 | 970 | 978 | -1.91% | 84,400 | 385億933万 | -3.46% | 77.09 | 1.26 |
| 12/17 | 964 | 1,002 | 964 | 997 | +3.64% | 205,500 | 392億5747万 | -1.68% | 78.59 | 1.28 |
| 12/16 | 946 | 983 | 944 | 962 | +1.26% | 122,400 | 378億7932万 | -5.13% | 75.83 | 1.24 |
| 12/13 | 959 | 964 | 949 | 950 | +0.21% | 105,500 | 374億682万 | -6.5% | 74.89 | 1.22 |
| 12/12 | 955 | 959 | 943 | 948 | -0.73% | 97,100 | 373億2806万 | -6.78% | 74.73 | 1.22 |
| 12/11 | 976 | 979 | 950 | 955 | -2.75% | 122,100 | 376億369万 | -6.19% | 75.28 | 1.23 |
| 12/10 | 960 | 983 | 960 | 982 | +2.19% | 127,500 | 386億6683万 | -3.63% | 77.41 | 1.26 |
| 12/09 | 977 | 984 | 953 | 961 | -1.84% | 94,500 | 378億3995万 | -5.69% | 75.75 | 1.24 |
| 12/06 | 972 | 983 | 966 | 979 | +1.03% | 104,500 | 385億4871万 | -4.02% | 77.17 | 1.26 |
| 12/05 | 986 | 1,005 | 967 | 969 | -1.32% | 155,100 | 381億5495万 | -5.19% | 76.39 | 1.25 |
| 12/04 | 965 | 993 | 952 | 982 | +1.13% | 230,600 | 386億6683万 | -4.2% | 77.41 | 1.26 |
| 12/03 | 971 | 995 | 970 | 971 | -1.72% | 175,700 | 382億3370万 | -5.27% | 76.54 | 1.25 |
| 12/02 | 1,035 | 1,040 | 985 | 988 | -7.06% | 594,700 | 389億309万 | -3.7% | 77.88 | 1.27 |
| 11/29 | 1,063 | 1,073 | 1,052 | 1,063 | +0.28% | 169,900 | 418億5626万 | +3.61% | 83.79 | 1.37 |
| 11/28 | 1,077 | 1,086 | 1,056 | 1,060 | -1.76% | 180,800 | 417億3813万 | +4.02% | 83.56 | 1.36 |
| 11/27 | 1,064 | 1,095 | 1,055 | 1,079 | +1.89% | 258,600 | 424億8627万 | +6.83% | 85.06 | 1.39 |
| 11/26 | 1,052 | 1,065 | 1,041 | 1,059 | -0.19% | 190,400 | 416億9876万 | +6.01% | 83.48 | 1.36 |
| 11/25 | 1,049 | 1,085 | 1,049 | 1,061 | +1.53% | 150,500 | 417億7751万 | +7.39% | 83.64 | 1.37 |
| 11/22 | 1,035 | 1,046 | 1,015 | 1,045 | +0.97% | 157,200 | 411億4750万 | +7.07% | 82.38 | 1.35 |
| 11/21 | 1,047 | 1,055 | 1,000 | 1,035 | -1.15% | 183,300 | 407億5374万 | +7.25% | 81.59 | 1.33 |
| 11/20 | 1,075 | 1,085 | 1,020 | 1,047 | -2.51% | 470,400 | 412億2625万 | +9.63% | 82.53 | 1.35 |
| 11/19 | 1,109 | 1,118 | 1,061 | 1,074 | -2.63% | 356,200 | 422億8939万 | +13.89% | 84.66 | 1.38 |
| 11/18 | 1,100 | 1,138 | 1,087 | 1,103 | +3.67% | 733,500 | 434億3128万 | +18.6% | 86.95 | 1.42 |
| 11/15 | 1,019 | 1,070 | 1,009 | 1,064 | +4.01% | 396,600 | 418億9563万 | +16.03% | 83.87 | 1.37 |
| 11/14 | 1,015 | 1,058 | 1,015 | 1,023 | +2.3% | 273,000 | 402億8123万 | +13.04% | 80.64 | 1.32 |
| 11/13 | 992 | 1,013 | 992 | 1,000 | 0% | 109,300 | 393億7560万 | +11.73% | 78.83 | 1.29 |
| 11/12 | 1,004 | 1,005 | 987 | 1,000 | -0.2% | 83,800 | 393億7560万 | +12.99% | 78.83 | 1.29 |
| 11/11 | 970 | 1,027 | 970 | 1,002 | +3.3% | 259,000 | 394億5435万 | +14.38% | 78.99 | 1.29 |
| 11/08 | 964 | 979 | 960 | 970 | -0.41% | 85,300 | 381億9433万 | +11.88% | 76.46 | 1.25 |
| 11/07 | 976 | 984 | 969 | 974 | -0.51% | 61,900 | 383億5183万 | +13.39% | 76.78 | 1.25 |
| 11/06 | 980 | 987 | 949 | 979 | +0.31% | 290,400 | 385億4871万 | +15.04% | 77.17 | 1.26 |
| 11/05 | 1,018 | 1,023 | 970 | 976 | -2.89% | 207,300 | 384億3058万 | +15.78% | 76.94 | 1.26 |
| 11/01 | 990 | 1,026 | 990 | 1,005 | -1.47% | 185,800 | 395億7247万 | +20.22% | 79.22 | 1.29 |
| 10/31 | 1,012 | 1,042 | 982 | 1,020 | -2.11% | 409,800 | 401億6311万 | +23.19% | 80.41 | 1.31 |
| 10/30 | 980 | 1,067 | 980 | 1,042 | +5.47% | 798,900 | 410億2937万 | +27.23% | 82.14 | 1.34 |
| 10/29 | 992 | 1,004 | 967 | 988 | -1.69% | 266,300 | 389億309万 | +22.13% | 77.88 | 1.27 |
| 10/28 | 985 | 1,012 | 951 | 1,005 | +3.61% | 842,200 | 395億7247万 | +25.47% | 79.22 | 1.29 |
| 10/25 | 899 | 971 | 891 | 970 | +7.42% | 1,094,300 | 381億9433万 | +22.32% | 76.46 | 1.25 |
| 10/24 | 844 | 955 | 835 | 903 | +8.93% | 1,688,500 | 355億5616万 | +14.74% | 71.18 | 1.16 |
| 10/23 | 850 | 913 | 818 | 829 | +4.41% | 1,489,700 | 326億4237万 | +5.74% | 65.35 | 1.07 |
| 10/21 | 777 | 798 | 777 | 794 | +1.93% | 38,500 | 312億6422万 | +1.28% | 62.59 | 1.02 |
| 10/18 | 786 | 790 | 777 | 779 | +0.91% | 97,500 | 306億7359万 | -0.64% | 61.41 | 1 |
| 10/17 | 775 | 782 | 767 | 772 | -1.03% | 43,600 | 303億9796万 | -1.66% | 60.86 | 0.99 |
| 10/16 | 771 | 788 | 771 | 780 | +1.69% | 76,100 | 307億1296万 | -0.89% | 61.49 | 1 |
| 10/15 | 763 | 775 | 761 | 767 | +1.19% | 68,800 | 302億108万 | -2.66% | 60.46 | 0.99 |
| 10/11 | 758 | 762 | 751 | 758 | +0.26% | 69,800 | 298億4670万 | -3.93% | 59.75 | 0.98 |
| 10/10 | 764 | 769 | 756 | 756 | -1.05% | 60,800 | 297億6795万 | -4.3% | 59.59 | 0.97 |
| 10/09 | 768 | 774 | 763 | 764 | -0.52% | 35,900 | 300億8295万 | -3.54% | 60.23 | 0.98 |
| 10/08 | 764 | 770 | 764 | 768 | +0.79% | 31,500 | 302億4046万 | -3.03% | 60.54 | 0.99 |
| 10/07 | 765 | 771 | 762 | 762 | -0.52% | 21,300 | 300億420万 | -3.79% | 60.07 | 0.98 |
| 10/04 | 765 | 771 | 761 | 766 | -0.13% | 40,100 | 301億6170万 | -3.28% | 60.38 | 0.99 |
| 10/03 | 761 | 769 | 757 | 767 | -0.65% | 64,800 | 302億108万 | -3.16% | 60.46 | 0.99 |
| 10/02 | 777 | 783 | 770 | 772 | -0.64% | 57,200 | 303億9796万 | -2.53% | 60.86 | 0.99 |
| 10/01 | 776 | 786 | 774 | 777 | 0% | 93,400 | 305億9484万 | -1.89% | 61.25 | 1 |
| 09/30 | 785 | 787 | 769 | 777 | -0.77% | 78,600 | 305億9484万 | -1.89% | 61.25 | 1 |
| 09/27 | 793 | 797 | 783 | 783 | -1.26% | 66,100 | 308億3109万 | -1.26% | 61.72 | 1.01 |
| 09/26 | 797 | 802 | 793 | 793 | -0.5% | 21,500 | 312億2485万 | 0% | 62.51 | 1.02 |
| 09/25 | 797 | 801 | 788 | 797 | 0% | 66,700 | 313億8235万 | +0.38% | 62.83 | 1.03 |
| 09/24 | 799 | 802 | 793 | 797 | +0.76% | 37,900 | 313億8235万 | +0.5% | 62.83 | 1.03 |
| 09/20 | 810 | 810 | 785 | 791 | -1.62% | 80,500 | 311億4609万 | -0.25% | 62.35 | 1.02 |
| 09/19 | 808 | 813 | 800 | 804 | +0.63% | 43,200 | 316億5798万 | +1.39% | 63.38 | 1.04 |
| 09/18 | 819 | 819 | 797 | 799 | -2.2% | 47,100 | 314億6110万 | +0.88% | 62.98 | 1.03 |
| 09/17 | 824 | 827 | 812 | 817 | -1.21% | 72,400 | 321億6986万 | +3.16% | 64.4 | 1.05 |
| 09/13 | 824 | 831 | 819 | 827 | +0.36% | 125,500 | 325億6362万 | +4.55% | 65.19 | 1.06 |
| 09/12 | 815 | 829 | 812 | 824 | +1.98% | 88,800 | 324億4549万 | +4.3% | 64.95 | 1.06 |
| 09/11 | 803 | 820 | 803 | 808 | +0.62% | 42,300 | 318億1548万 | +2.28% | 63.69 | 1.04 |
| 09/10 | 815 | 819 | 803 | 803 | -1.71% | 49,000 | 316億1860万 | +1.65% | 63.3 | 1.03 |
| 09/09 | 806 | 817 | 802 | 817 | +2.13% | 51,800 | 321億6986万 | +3.42% | 64.4 | 1.05 |
| 09/06 | 803 | 809 | 789 | 800 | +1.39% | 66,000 | 315億48万 | +1.39% | 63.06 | 1.03 |
| 09/05 | 786 | 809 | 781 | 789 | +0.13% | 44,100 | 310億6734万 | -0.13% | 62.2 | 1.02 |
| 09/04 | 804 | 812 | 780 | 788 | -1.75% | 98,300 | 310億2797万 | -0.38% | 62.12 | 1.01 |
| 09/03 | 771 | 848 | 771 | 802 | +4.02% | 631,400 | 315億7923万 | +1.13% | 63.22 | 1.03 |
