株価チャート
2019/10/01~2020/03/02
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 |
03/02 | 2,049 | 2,160 | 2,049 | 2,160 | +3.65% | 9,900 | 92億4739万 | -11.15% | - | 1.13 |
02/28 | 2,226 | 2,277 | 2,084 | 2,084 | -9.63% | 11,300 | 89億2202万 | -14.76% | - | 1.09 |
02/27 | 2,375 | 2,425 | 2,306 | 2,306 | -2.82% | 7,800 | 98億7244万 | -6.34% | - | 1.21 |
02/26 | 2,404 | 2,404 | 2,373 | 2,373 | -1.94% | 5,000 | 101億5928万 | -3.97% | - | 1.24 |
02/25 | 2,430 | 2,444 | 2,400 | 2,420 | -0.74% | 5,100 | 103億6050万 | -2.3% | - | 1.27 |
02/21 | 2,455 | 2,457 | 2,433 | 2,438 | -0.69% | 2,700 | 104億3756万 | -1.73% | - | 1.28 |
02/20 | 2,489 | 2,489 | 2,455 | 2,455 | -0.2% | 700 | 105億1034万 | -1.17% | - | 1.28 |
02/19 | 2,454 | 2,460 | 2,453 | 2,460 | -0.16% | 2,000 | 105億3175万 | -1.05% | - | 1.29 |
02/18 | 2,484 | 2,488 | 2,453 | 2,464 | -0.81% | 1,900 | 105億4887万 | -0.96% | - | 1.29 |
02/17 | 2,490 | 2,499 | 2,484 | 2,484 | -0.24% | 2,300 | 106億3450万 | -0.2% | - | 1.3 |
02/14 | 2,489 | 2,491 | 2,478 | 2,490 | +0.48% | 2,100 | 106億6018万 | +0.08% | - | 1.3 |
02/13 | 2,476 | 2,481 | 2,476 | 2,478 | +0.08% | 2,300 | 106億881万 | -0.36% | - | 1.3 |
02/12 | 2,477 | 2,480 | 2,476 | 2,476 | 0% | 1,900 | 106億25万 | -0.44% | - | 1.3 |
02/10 | 2,466 | 2,480 | 2,466 | 2,476 | +0.41% | 2,000 | 106億25万 | -0.4% | - | 1.3 |
02/07 | 2,472 | 2,484 | 2,466 | 2,466 | -0.24% | 1,700 | 105億5743万 | -0.8% | - | 1.29 |
02/06 | 2,477 | 2,480 | 2,472 | 2,472 | +0.16% | 2,300 | 105億8312万 | -0.64% | - | 1.29 |
02/05 | 2,452 | 2,469 | 2,452 | 2,468 | +0.65% | 1,100 | 105億6600万 | -0.84% | - | 1.29 |
02/04 | 2,470 | 2,470 | 2,452 | 2,452 | +0.41% | 500 | 104億9750万 | -1.53% | - | 1.28 |
02/03 | 2,426 | 2,446 | 2,413 | 2,442 | -1.37% | 4,000 | 104億5469万 | -2.01% | - | 1.28 |
01/31 | 2,495 | 2,495 | 2,470 | 2,476 | -0.68% | 2,600 | 106億25万 | -0.72% | - | 1.3 |
01/30 | 2,497 | 2,497 | 2,470 | 2,493 | +0.48% | 3,700 | 106億7303万 | -0.08% | - | 1.3 |
01/29 | 2,499 | 2,500 | 2,473 | 2,481 | -0.08% | 2,500 | 106億2165万 | -0.6% | - | 1.3 |
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 |