株価チャート
2019/08/28~2020/01/28
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 |
01/28 | 2,481 | 2,496 | 2,470 | 2,483 | 0% | 3,100 | 106億3021万 | -0.56% | - | 1.3 |
01/27 | 2,498 | 2,498 | 2,482 | 2,483 | -0.72% | 2,400 | 106億3021万 | -0.6% | - | 1.3 |
01/24 | 2,520 | 2,520 | 2,501 | 2,501 | -0.36% | 1,100 | 107億728万 | +0.08% | - | 1.31 |
01/23 | 2,515 | 2,515 | 2,510 | 2,510 | -0.16% | 1,100 | 107億4581万 | +0.44% | - | 1.31 |
01/22 | 2,512 | 2,519 | 2,510 | 2,514 | -0.32% | 1,400 | 107億6293万 | +0.6% | - | 1.31 |
01/21 | 2,520 | 2,548 | 2,512 | 2,522 | -0.08% | 1,700 | 107億9718万 | +0.92% | - | 1.32 |
01/20 | 2,510 | 2,524 | 2,510 | 2,524 | +0.44% | 1,600 | 108億574万 | +1% | - | 1.32 |
01/17 | 2,519 | 2,519 | 2,513 | 2,513 | 0% | 2,100 | 107億5865万 | +0.56% | - | 1.31 |
01/16 | 2,510 | 2,519 | 2,510 | 2,513 | +0.12% | 1,000 | 107億5865万 | +0.56% | - | 1.31 |
01/15 | 2,510 | 2,520 | 2,510 | 2,510 | 0% | 1,700 | 107億4581万 | +0.44% | - | 1.31 |
01/14 | 2,490 | 2,510 | 2,490 | 2,510 | +1.13% | 1,600 | 107億4581万 | +0.44% | - | 1.31 |
01/10 | 2,484 | 2,491 | 2,480 | 2,482 | +0.4% | 1,100 | 106億2593万 | -0.68% | - | 1.3 |
01/09 | 2,456 | 2,481 | 2,456 | 2,472 | +0.53% | 2,200 | 105億8312万 | -1.12% | - | 1.29 |
01/08 | 2,458 | 2,476 | 2,455 | 2,459 | -0.32% | 2,600 | 105億2747万 | -1.72% | - | 1.29 |
01/07 | 2,459 | 2,479 | 2,459 | 2,467 | +0.33% | 2,600 | 105億6172万 | -1.52% | - | 1.29 |
01/06 | 2,461 | 2,476 | 2,459 | 2,459 | -1.01% | 3,300 | 105億2747万 | -1.95% | - | 1.29 |
2019 |
12/30 | 2,478 | 2,503 | 2,478 | 2,484 | -0.8% | 1,800 | 106億3450万 | -1.08% | - | 1.3 |
12/27 | 2,496 | 2,504 | 2,478 | 2,504 | +0.32% | 2,900 | 107億2012万 | -0.32% | - | 1.31 |
12/26 | 2,491 | 2,496 | 2,489 | 2,496 | +0.2% | 4,000 | 106億8587万 | -0.64% | - | 1.31 |
12/25 | 2,499 | 2,499 | 2,491 | 2,491 | -0.36% | 2,200 | 106億6446万 | -0.88% | - | 1.3 |
12/24 | 2,505 | 2,505 | 2,500 | 2,500 | -0.2% | 3,400 | 107億300万 | -0.56% | - | 1.31 |
12/23 | 2,510 | 2,510 | 2,505 | 2,505 | -0.16% | 2,400 | 107億2440万 | -0.36% | - | 1.31 |
12/20 | 2,506 | 2,513 | 2,502 | 2,509 | +0.16% | 2,300 | 107億4153万 | -0.24% | - | 1.31 |
12/19 | 2,501 | 2,506 | 2,501 | 2,505 | 0% | 2,400 | 107億2440万 | -0.4% | - | 1.31 |
12/18 | 2,501 | 2,509 | 2,501 | 2,505 | -0.16% | 2,400 | 107億2440万 | -0.44% | - | 1.31 |
12/17 | 2,517 | 2,517 | 2,501 | 2,509 | -0.12% | 2,200 | 107億4153万 | -0.32% | - | 1.31 |
12/16 | 2,504 | 2,517 | 2,502 | 2,512 | +0.32% | 1,800 | 107億5437万 | -0.24% | - | 1.31 |
12/13 | 2,528 | 2,528 | 2,504 | 2,504 | -0.24% | 5,200 | 107億2012万 | -0.56% | - | 1.31 |
12/12 | 2,515 | 2,522 | 2,510 | 2,510 | -0.2% | 1,800 | 107億4581万 | -0.32% | - | 1.31 |
12/11 | 2,523 | 2,530 | 2,515 | 2,515 | -0.32% | 3,200 | 107億6721万 | -0.12% | - | 1.32 |
12/10 | 2,523 | 2,530 | 2,523 | 2,523 | 0% | 6,100 | 108億146万 | +0.24% | - | 1.32 |
12/09 | 2,516 | 2,523 | 2,510 | 2,523 | +0.72% | 2,200 | 108億146万 | +0.28% | - | 1.32 |
12/06 | 2,502 | 2,505 | 2,501 | 2,505 | 0% | 2,000 | 107億2440万 | -0.44% | - | 1.31 |
12/05 | 2,511 | 2,511 | 2,501 | 2,505 | -0.24% | 2,800 | 107億2440万 | -0.48% | - | 1.31 |
12/04 | 2,511 | 2,519 | 2,511 | 2,511 | 0% | 1,500 | 107億5009万 | -0.52% | - | 1.31 |
12/03 | 2,513 | 2,517 | 2,511 | 2,511 | -0.32% | 1,400 | 107億5009万 | -0.36% | - | 1.31 |
12/02 | 2,530 | 2,532 | 2,519 | 2,519 | -0.28% | 2,300 | 107億8434万 | +0.08% | - | 1.32 |
11/29 | 2,527 | 2,533 | 2,524 | 2,526 | -0.39% | 1,100 | 108億1431万 | +0.52% | - | 1.32 |
11/28 | 2,535 | 2,536 | 2,526 | 2,536 | +0.2% | 2,200 | 108億5712万 | +1.08% | - | 1.33 |
11/27 | 2,527 | 2,531 | 2,524 | 2,531 | +0.2% | 1,000 | 108億3571万 | +1.08% | - | 1.32 |
11/26 | 2,518 | 2,535 | 2,518 | 2,526 | +0.32% | 3,400 | 108億1431万 | +1.04% | - | 1.32 |
11/25 | 2,511 | 2,526 | 2,511 | 2,518 | +0.2% | 1,400 | 107億8006万 | +0.88% | - | 1.32 |
11/22 | 2,501 | 2,513 | 2,501 | 2,513 | -0.08% | 1,100 | 107億5865万 | +0.84% | - | 1.31 |
11/21 | 2,501 | 2,515 | 2,500 | 2,515 | 0% | 1,500 | 107億6721万 | +1.04% | - | 1.32 |
11/20 | 2,501 | 2,515 | 2,501 | 2,515 | +0.2% | 2,400 | 107億6721万 | +1.21% | - | 1.32 |
11/19 | 2,513 | 2,513 | 2,502 | 2,510 | -0.12% | 3,000 | 107億4581万 | +1.17% | - | 1.31 |
11/18 | 2,520 | 2,520 | 2,513 | 2,513 | -0.4% | 1,000 | 107億5865万 | +1.45% | - | 1.31 |
11/15 | 2,525 | 2,530 | 2,523 | 2,523 | -0.08% | 1,300 | 108億146万 | +2.02% | - | 1.32 |
11/14 | 2,525 | 2,528 | 2,525 | 2,525 | 0% | 2,100 | 108億1003万 | +2.27% | - | 1.32 |
11/13 | 2,524 | 2,525 | 2,524 | 2,525 | +0.04% | 1,300 | 108億1003万 | +2.48% | - | 1.32 |
11/12 | 2,524 | 2,530 | 2,524 | 2,524 | +0.04% | 4,700 | 108億574万 | +2.6% | - | 1.32 |
11/11 | 2,511 | 2,523 | 2,508 | 2,523 | +0.6% | 3,800 | 108億146万 | +2.73% | - | 1.32 |
11/08 | 2,496 | 2,509 | 2,496 | 2,508 | +0.52% | 2,800 | 107億3724万 | +2.28% | - | 1.31 |
11/07 | 2,481 | 2,496 | 2,480 | 2,495 | -0.44% | 2,300 | 106億8159万 | +1.92% | - | 1.31 |
11/06 | 2,500 | 2,506 | 2,499 | 2,506 | 0% | 2,400 | 107億2868万 | +2.54% | - | 1.31 |
11/05 | 2,495 | 2,522 | 2,495 | 2,506 | +0.28% | 2,900 | 107億2868万 | +2.7% | - | 1.31 |
11/01 | 2,481 | 2,499 | 2,468 | 2,499 | -1.34% | 2,100 | 106億9871万 | +2.59% | - | 1.31 |
10/31 | 2,620 | 2,620 | 2,531 | 2,533 | -5.49% | 5,000 | 108億4427万 | +4.11% | - | 1.32 |
10/30 | 2,426 | 2,680 | 2,426 | 2,680 | +10.38% | 22,800 | 114億7361万 | +10.33% | - | 1.4 |
10/29 | 2,421 | 2,435 | 2,417 | 2,428 | +0.12% | 2,300 | 103億9475万 | +0.37% | - | 1.27 |
10/28 | 2,420 | 2,425 | 2,414 | 2,425 | +0.21% | 2,300 | 103億8191万 | +0.29% | - | 1.27 |
10/25 | 2,414 | 2,420 | 2,414 | 2,420 | -0.12% | 1,400 | 103億6050万 | +0.08% | - | 1.27 |
10/24 | 2,427 | 2,427 | 2,414 | 2,423 | -0.21% | 1,800 | 103億7334万 | +0.17% | - | 1.27 |
10/23 | 2,420 | 2,428 | 2,413 | 2,428 | +0.33% | 2,100 | 103億9475万 | +0.37% | - | 1.27 |
10/21 | 2,422 | 2,428 | 2,420 | 2,420 | -0.08% | 2,500 | 103億6050万 | +0.08% | - | 1.27 |
10/18 | 2,430 | 2,430 | 2,413 | 2,422 | -0.33% | 2,200 | 103億6906万 | +0.21% | - | 1.27 |
10/17 | 2,430 | 2,438 | 2,430 | 2,430 | 0% | 2,200 | 104億331万 | +0.62% | - | 1.27 |
10/16 | 2,428 | 2,430 | 2,424 | 2,430 | +0.29% | 3,000 | 104億331万 | +0.7% | - | 1.27 |
10/15 | 2,427 | 2,427 | 2,413 | 2,423 | +0.54% | 2,100 | 103億7334万 | +0.54% | - | 1.27 |
10/11 | 2,410 | 2,416 | 2,410 | 2,410 | +0.04% | 1,000 | 103億1769万 | +0.12% | - | 1.26 |
10/10 | 2,410 | 2,411 | 2,409 | 2,409 | 0% | 3,100 | 103億1341万 | +0.21% | - | 1.26 |
10/09 | 2,414 | 2,421 | 2,409 | 2,409 | -0.21% | 2,600 | 103億1341万 | +0.33% | - | 1.26 |
10/08 | 2,413 | 2,417 | 2,412 | 2,414 | +0.04% | 2,700 | 103億3481万 | +0.67% | - | 1.26 |
10/07 | 2,424 | 2,427 | 2,413 | 2,413 | -0.45% | 2,600 | 103億3053万 | +0.75% | - | 1.26 |
10/04 | 2,419 | 2,424 | 2,415 | 2,424 | +0.21% | 1,100 | 103億7762万 | +1.38% | - | 1.27 |
10/03 | 2,408 | 2,426 | 2,408 | 2,419 | -0.29% | 900 | 103億5622万 | +1.34% | - | 1.27 |
10/02 | 2,408 | 2,429 | 2,408 | 2,426 | +0.75% | 2,000 | 103億8619万 | +1.8% | - | 1.27 |
10/01 | 2,392 | 2,413 | 2,392 | 2,408 | +0.67% | 1,600 | 103億912万 | +1.22% | - | 1.26 |
09/30 | 2,400 | 2,420 | 2,392 | 2,392 | -0.95% | 2,500 | 102億4063万 | +0.67% | - | 1.25 |
09/27 | 2,397 | 2,415 | 2,378 | 2,415 | +0.17% | 3,500 | 103億3909万 | +1.77% | - | 1.26 |
09/26 | 2,418 | 2,423 | 2,406 | 2,411 | -0.33% | 4,100 | 103億2197万 | +1.69% | - | 1.26 |
09/25 | 2,415 | 2,430 | 2,415 | 2,419 | -0.53% | 1,500 | 103億5622万 | +2.11% | - | 1.27 |
09/24 | 2,426 | 2,432 | 2,418 | 2,432 | +0.25% | 2,000 | 104億1187万 | +2.79% | - | 1.27 |
09/20 | 2,428 | 2,428 | 2,415 | 2,426 | +0.5% | 2,500 | 103億8619万 | +2.67% | - | 1.27 |
09/19 | 2,417 | 2,420 | 2,414 | 2,414 | -0.12% | 2,600 | 103億3481万 | +2.24% | - | 1.26 |
09/18 | 2,418 | 2,432 | 2,403 | 2,417 | -0.49% | 2,200 | 103億4766万 | +2.46% | - | 1.26 |
09/17 | 2,429 | 2,449 | 2,429 | 2,429 | 0% | 2,800 | 103億9903万 | +3.1% | - | 1.27 |
09/13 | 2,428 | 2,429 | 2,410 | 2,429 | +0.83% | 5,200 | 103億9903万 | +3.23% | - | 1.27 |
09/12 | 2,386 | 2,424 | 2,386 | 2,409 | +0.96% | 4,700 | 103億1341万 | +2.55% | - | 1.26 |
09/11 | 2,380 | 2,388 | 2,380 | 2,386 | +0.25% | 2,100 | 102億1494万 | +1.71% | - | 1.25 |
09/10 | 2,380 | 2,388 | 2,380 | 2,380 | 0% | 3,100 | 101億8925万 | +1.49% | - | 1.24 |
09/09 | 2,351 | 2,380 | 2,351 | 2,380 | +1.32% | 1,700 | 101億8925万 | +1.54% | - | 1.24 |
09/06 | 2,350 | 2,350 | 2,339 | 2,349 | 0% | 1,400 | 100億5653万 | +0.17% | - | 1.23 |
09/05 | 2,345 | 2,349 | 2,337 | 2,349 | +0.3% | 1,700 | 100億5653万 | +0.09% | - | 1.23 |
09/04 | 2,339 | 2,345 | 2,332 | 2,342 | +0.04% | 1,500 | 100億2657万 | -0.34% | - | 1.22 |
09/03 | 2,338 | 2,341 | 2,336 | 2,341 | +0.52% | 1,300 | 100億2228万 | -0.47% | - | 1.22 |
09/02 | 2,322 | 2,338 | 2,320 | 2,329 | -0.04% | 900 | 99億7091万 | -1.1% | - | 1.22 |
08/30 | 2,311 | 2,330 | 2,310 | 2,330 | +0.43% | 3,000 | 99億7519万 | -1.19% | - | 1.22 |
08/29 | 2,306 | 2,330 | 2,306 | 2,320 | -0.51% | 5,000 | 99億3238万 | -1.74% | - | 1.21 |
08/28 | 2,320 | 2,335 | 2,320 | 2,332 | +0.52% | 2,400 | 99億8375万 | -1.35% | - | 1.22 |