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 | 13,400 | 14,070 | 13,320 | 13,860 | -2.67% | 333,300 | 8398億1261万 | -8.24% | 29.63 | 3.54 |
| 02/21 | 14,210 | 14,450 | 14,200 | 14,240 | -0.28% | 144,300 | 8628億3778万 | -6.46% | 30.45 | 3.63 |
| 02/20 | 14,480 | 14,660 | 14,240 | 14,280 | -0.49% | 194,800 | 8652億6148万 | -6.78% | 30.53 | 3.64 |
| 02/19 | 14,340 | 14,460 | 14,230 | 14,350 | +0.42% | 226,200 | 8695億296万 | -6.99% | 30.68 | 3.66 |
| 02/18 | 14,550 | 14,640 | 14,170 | 14,290 | -2.59% | 233,200 | 8658億6741万 | -8.11% | 30.55 | 3.65 |
| 02/17 | 15,000 | 15,060 | 14,560 | 14,670 | -3.61% | 357,600 | 8888億9257万 | -6.47% | 31.37 | 3.74 |
| 02/14 | 15,200 | 15,390 | 15,030 | 15,220 | -1.04% | 244,400 | 9222億1847万 | -3.53% | 32.54 | 3.88 |
| 02/13 | 15,200 | 15,450 | 15,120 | 15,380 | +3.22% | 347,800 | 9319億1328万 | -2.89% | 32.88 | 3.92 |
| 02/12 | 15,060 | 15,140 | 14,780 | 14,900 | -1.32% | 230,700 | 9028億2886万 | -6.29% | 31.86 | 3.8 |
| 02/10 | 14,820 | 15,130 | 14,730 | 15,100 | +1.55% | 234,500 | 9149億4736万 | -5.32% | 32.29 | 3.85 |
| 02/07 | 14,880 | 15,130 | 14,820 | 14,870 | -0.47% | 270,700 | 9010億1108万 | -6.98% | 31.79 | 3.79 |
| 02/06 | 14,940 | 15,040 | 14,780 | 14,940 | +2.68% | 440,300 | 9052億5256万 | -6.83% | 31.94 | 3.81 |
| 02/05 | 14,560 | 14,810 | 14,310 | 14,550 | 0% | 437,800 | 8816億2147万 | -9.52% | 31.11 | 3.71 |
| 02/04 | 14,030 | 14,560 | 13,920 | 14,550 | +3.05% | 398,600 | 8816億2147万 | -9.88% | 31.11 | 3.71 |
| 02/03 | 13,500 | 14,210 | 13,300 | 14,120 | -4.14% | 886,500 | 8555億6667万 | -12.91% | 30.19 | 3.6 |
| 01/31 | 14,600 | 15,000 | 14,600 | 14,730 | -2.84% | 840,500 | 8925億2812万 | -9.65% | 31.49 | 3.76 |
| 01/30 | 15,490 | 15,560 | 15,040 | 15,160 | -2.45% | 274,700 | 9185億8292万 | -7.33% | 32.41 | 3.87 |
| 01/29 | 15,400 | 15,550 | 15,350 | 15,540 | +1.44% | 193,100 | 9416億808万 | -5.21% | 33.23 | 3.96 |
| 01/28 | 14,990 | 15,340 | 14,920 | 15,320 | +1.73% | 358,800 | 9282億7772万 | -6.71% | 32.76 | 3.91 |
| 01/27 | 15,170 | 15,330 | 14,940 | 15,060 | -7.09% | 554,300 | 9125億2366万 | -8.54% | 32.2 | 3.84 |
| 01/24 | 16,170 | 16,270 | 16,110 | 16,210 | -0.18% | 175,100 | 9822億508万 | -1.91% | 34.66 | 4.14 |
| 01/23 | 16,360 | 16,420 | 16,160 | 16,240 | -3.1% | 258,100 | 9840億2286万 | -1.77% | 34.72 | 4.14 |
| 01/22 | 16,640 | 16,770 | 16,380 | 16,760 | +2.26% | 220,500 | 1兆155億 | +1.37% | 35.84 | 4.28 |
| 01/21 | 16,750 | 16,810 | 16,390 | 16,390 | -3.02% | 222,400 | 9931億1174万 | -0.83% | 35.04 | 4.18 |
| 01/20 | 16,970 | 17,250 | 16,860 | 16,900 | +0.36% | 199,600 | 1兆240億 | +2.13% | 36.13 | 4.31 |
| 01/17 | 16,790 | 16,920 | 16,640 | 16,840 | +1.51% | 277,800 | 1兆203億 | +1.75% | 36.01 | 4.3 |
| 01/16 | 17,030 | 17,080 | 16,480 | 16,590 | -2.7% | 382,200 | 1兆52億 | +0.18% | 35.47 | 4.23 |
| 01/15 | 17,240 | 17,300 | 17,040 | 17,050 | -2.12% | 244,100 | 1兆331億 | +2.85% | 36.46 | 4.35 |
| 01/14 | 17,870 | 17,870 | 17,380 | 17,420 | -0.97% | 316,300 | 1兆555億 | +5.07% | 37.25 | 4.44 |
| 01/10 | 17,150 | 17,630 | 17,150 | 17,590 | +3.47% | 439,500 | 1兆658億 | +6.12% | 37.61 | 4.49 |
| 01/09 | 16,900 | 17,000 | 16,770 | 17,000 | +1.61% | 219,500 | 1兆300億 | +2.55% | 36.35 | 4.34 |
| 01/08 | 16,730 | 16,910 | 16,280 | 16,730 | -1.18% | 326,900 | 1兆137億 | +0.81% | 35.77 | 4.27 |
| 01/07 | 16,380 | 16,930 | 16,360 | 16,930 | +4.96% | 473,000 | 1兆258億 | +1.82% | 36.2 | 4.32 |
| 01/06 | 16,000 | 16,150 | 15,980 | 16,130 | +0.81% | 309,000 | 9773億5768万 | -3.09% | 34.49 | 4.11 |
| 2019 |
| 12/30 | 16,230 | 16,230 | 16,000 | 16,000 | -0.81% | 92,500 | 9694億8065万 | -4.23% | 34.21 | 4.08 |
| 12/27 | 16,190 | 16,190 | 16,060 | 16,130 | +0.25% | 88,600 | 9773億5768万 | -3.86% | 34.49 | 4.11 |
| 12/26 | 16,140 | 16,200 | 16,030 | 16,090 | -0.31% | 91,400 | 9749億3398万 | -4.41% | 34.4 | 4.1 |
| 12/25 | 16,310 | 16,310 | 16,120 | 16,140 | -0.92% | 51,900 | 9779億6361万 | -4.51% | 34.51 | 4.12 |
| 12/24 | 16,420 | 16,430 | 16,210 | 16,290 | -0.49% | 70,700 | 9870億5249万 | -4.01% | 34.83 | 4.16 |
| 12/23 | 16,290 | 16,470 | 16,290 | 16,370 | +1.68% | 202,200 | 9918億9989万 | -3.84% | 35 | 4.18 |
| 12/20 | 15,910 | 16,180 | 15,910 | 16,100 | +0.44% | 204,400 | 9755億3991万 | -5.62% | 34.42 | 4.11 |
| 12/19 | 16,060 | 16,230 | 15,980 | 16,030 | -1.29% | 303,600 | 9712億9843万 | -6.25% | 34.27 | 4.09 |
| 12/18 | 16,390 | 16,410 | 16,200 | 16,240 | -1.16% | 176,500 | 9840億2286万 | -5.27% | 34.72 | 4.14 |
| 12/17 | 16,420 | 16,520 | 16,380 | 16,430 | -0.6% | 186,900 | 9955億3544万 | -4.44% | 35.13 | 4.19 |
| 12/16 | 16,210 | 16,630 | 16,200 | 16,530 | +0.98% | 180,500 | 1兆15億 | -4.11% | 35.34 | 4.22 |
| 12/13 | 16,460 | 16,550 | 16,300 | 16,370 | +0.43% | 286,000 | 9918億9989万 | -5.27% | 35 | 4.18 |
| 12/12 | 16,600 | 16,610 | 16,300 | 16,300 | -1.81% | 216,500 | 9876億5841万 | -5.9% | 34.85 | 4.16 |
| 12/11 | 16,700 | 16,750 | 16,530 | 16,600 | -1.66% | 159,300 | 1兆58億 | -4.54% | 35.49 | 4.23 |
| 12/10 | 17,020 | 17,050 | 16,880 | 16,880 | -0.71% | 104,500 | 1兆228億 | -3.24% | 36.09 | 4.31 |
| 12/09 | 17,100 | 17,110 | 16,990 | 17,000 | -0.47% | 154,100 | 1兆300億 | -2.83% | 36.35 | 4.34 |
| 12/06 | 17,030 | 17,170 | 16,970 | 17,080 | +0.53% | 136,100 | 1兆349億 | -2.71% | 36.52 | 4.36 |
| 12/05 | 17,200 | 17,260 | 16,950 | 16,990 | -0.7% | 162,400 | 1兆294億 | -3.71% | 36.33 | 4.33 |
| 12/04 | 17,250 | 17,340 | 17,110 | 17,110 | -1.38% | 139,900 | 1兆367億 | -3.44% | 36.58 | 4.36 |
| 12/03 | 17,380 | 17,460 | 17,260 | 17,350 | -1.59% | 194,200 | 1兆512億 | -2.35% | 37.1 | 4.43 |
| 12/02 | 17,620 | 17,770 | 17,570 | 17,630 | +1.15% | 131,900 | 1兆682億 | -1.01% | 37.7 | 4.5 |
| 11/29 | 17,650 | 17,750 | 17,370 | 17,430 | -0.63% | 128,800 | 1兆561億 | -2.28% | 37.27 | 4.45 |
| 11/28 | 17,370 | 17,630 | 17,370 | 17,540 | +1.04% | 165,800 | 1兆627億 | -1.85% | 37.5 | 4.47 |
| 11/27 | 17,630 | 17,730 | 17,350 | 17,360 | -1.7% | 356,700 | 1兆518億 | -3% | 37.12 | 4.43 |
| 11/26 | 17,620 | 17,740 | 17,450 | 17,660 | -0.79% | 396,800 | 1兆700億 | -1.59% | 37.76 | 4.51 |
| 11/25 | 17,400 | 17,860 | 17,400 | 17,800 | +1.71% | 184,600 | 1兆785億 | -1.08% | 38.06 | 4.54 |
| 11/22 | 17,310 | 17,500 | 17,310 | 17,500 | -1.8% | 584,300 | 1兆603億 | -3.04% | 37.42 | 4.46 |
| 11/21 | 17,750 | 17,900 | 17,650 | 17,820 | -0.11% | 191,700 | 1兆797億 | -1.58% | 38.1 | 4.55 |
| 11/20 | 17,620 | 17,930 | 17,600 | 17,840 | +1.25% | 242,000 | 1兆809億 | -1.7% | 38.14 | 4.55 |
| 11/19 | 17,480 | 17,650 | 17,430 | 17,620 | +2.09% | 215,300 | 1兆676億 | -3.11% | 37.67 | 4.49 |
| 11/18 | 17,160 | 17,260 | 17,070 | 17,260 | +0.99% | 150,000 | 1兆458億 | -5.33% | 36.9 | 4.4 |
| 11/15 | 17,030 | 17,210 | 16,910 | 17,090 | -0.29% | 193,000 | 1兆355億 | -6.56% | 36.54 | 4.36 |
| 11/14 | 17,500 | 17,540 | 17,030 | 17,140 | -2.11% | 208,500 | 1兆385億 | -6.62% | 36.65 | 4.37 |
| 11/13 | 17,420 | 17,590 | 17,410 | 17,510 | -0.34% | 172,000 | 1兆609億 | -4.81% | 37.44 | 4.47 |
| 11/12 | 17,650 | 17,860 | 17,450 | 17,570 | +0.06% | 242,300 | 1兆646億 | -4.54% | 37.57 | 4.48 |
| 11/11 | 17,380 | 17,580 | 17,220 | 17,560 | +0.8% | 221,900 | 1兆640億 | -4.67% | 37.55 | 4.48 |
| 11/08 | 18,040 | 18,040 | 17,320 | 17,420 | -3.11% | 347,100 | 1兆555億 | -5.6% | 37.25 | 4.44 |
| 11/07 | 18,090 | 18,090 | 17,920 | 17,980 | -0.06% | 195,100 | 1兆894億 | -2.73% | 38.44 | 4.59 |
| 11/06 | 18,290 | 18,290 | 17,950 | 17,990 | -0.72% | 331,400 | 1兆900億 | -2.73% | 38.47 | 4.59 |
| 11/05 | 18,510 | 18,520 | 18,070 | 18,120 | -2.05% | 406,900 | 1兆979億 | -2.11% | 38.74 | 4.62 |
| 11/01 | 18,340 | 18,530 | 17,960 | 18,500 | -4.15% | 546,900 | 1兆1209億 | -0.17% | 39.56 | 4.72 |
| 10/31 | 18,990 | 19,560 | 18,860 | 19,300 | +2.06% | 424,400 | 1兆1694億 | +4.03% | 41.27 | 4.92 |
| 10/30 | 18,480 | 18,990 | 18,440 | 18,910 | +3.28% | 590,200 | 1兆1458億 | +2.01% | 40.43 | 4.82 |
| 10/29 | 18,500 | 18,720 | 18,260 | 18,310 | -0.38% | 219,800 | 1兆1094億 | -1.21% | 39.15 | 4.67 |
| 10/28 | 18,260 | 18,430 | 18,230 | 18,380 | +0.38% | 136,300 | 1兆1136億 | -0.97% | 39.3 | 4.69 |
| 10/25 | 18,340 | 18,570 | 18,280 | 18,310 | +0.16% | 171,400 | 1兆1094億 | -1.5% | 39.15 | 4.67 |
| 10/24 | 18,300 | 18,580 | 18,190 | 18,280 | +0.49% | 235,500 | 1兆1076億 | -1.84% | 39.09 | 4.66 |
| 10/23 | 18,440 | 18,450 | 17,940 | 18,190 | -1.99% | 452,500 | 1兆1021億 | -2.45% | 38.89 | 4.64 |
| 10/21 | 18,890 | 19,020 | 18,560 | 18,560 | -1.9% | 153,000 | 1兆1245億 | -0.61% | 39.68 | 4.73 |
| 10/18 | 19,100 | 19,160 | 18,880 | 18,920 | -1.2% | 176,200 | 1兆1464億 | +1.37% | 40.45 | 4.83 |
| 10/17 | 18,870 | 19,270 | 18,850 | 19,150 | +1.22% | 197,300 | 1兆1603億 | +2.81% | 40.95 | 4.89 |
| 10/16 | 19,050 | 19,190 | 18,920 | 18,920 | +0.21% | 216,300 | 1兆1464億 | +1.85% | 40.45 | 4.83 |
| 10/15 | 18,980 | 18,980 | 18,660 | 18,880 | +0.48% | 284,600 | 1兆1439億 | +1.88% | 40.37 | 4.82 |
| 10/11 | 18,900 | 18,900 | 18,580 | 18,790 | +0.32% | 153,200 | 1兆1385億 | +1.6% | 40.18 | 4.79 |
| 10/10 | 18,650 | 18,890 | 18,430 | 18,730 | 0% | 210,600 | 1兆1348億 | +1.57% | 40.05 | 4.78 |
| 10/09 | 18,690 | 18,980 | 18,660 | 18,730 | 0% | 265,700 | 1兆1348億 | +1.76% | 40.05 | 4.78 |
| 10/08 | 18,400 | 18,760 | 18,380 | 18,730 | +3.42% | 304,500 | 1兆1348億 | +1.92% | 40.05 | 4.78 |
| 10/07 | 17,850 | 18,200 | 17,720 | 18,110 | +1.68% | 292,500 | 1兆973億 | -1.35% | 38.72 | 4.62 |
| 10/04 | 17,880 | 18,010 | 17,730 | 17,810 | -0.67% | 191,600 | 1兆791億 | -2.99% | 38.08 | 4.54 |
| 10/03 | 18,090 | 18,180 | 17,850 | 17,930 | -2.45% | 184,100 | 1兆864億 | -2.46% | 38.34 | 4.57 |
| 10/02 | 18,120 | 18,490 | 18,060 | 18,380 | +0.99% | 368,200 | 1兆1136億 | +0.05% | 39.3 | 4.69 |
| 10/01 | 18,300 | 18,370 | 18,100 | 18,200 | -0.27% | 157,900 | 1兆1027億 | -0.71% | 38.91 | 4.64 |
| 09/30 | 18,250 | 18,430 | 18,180 | 18,250 | -0.76% | 194,200 | 1兆1058億 | -0.33% | 39.02 | 4.66 |
| 09/27 | 18,480 | 18,730 | 18,260 | 18,390 | -1.29% | 267,000 | 1兆1142億 | +0.51% | 39.32 | 4.69 |
| 09/26 | 19,110 | 19,150 | 18,590 | 18,630 | -2% | 226,900 | 1兆1288億 | +2.02% | 39.83 | 4.75 |
| 09/25 | 18,830 | 19,180 | 18,820 | 19,010 | +0.37% | 156,100 | 1兆1518億 | +4.34% | 40.65 | 4.85 |
