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 | 3,465 | 3,560 | 3,435 | 3,475 | -4.27% | 55,500 | 681億780万 | -9.69% | 18.63 | 1.06 |
02/21 | 3,650 | 3,655 | 3,615 | 3,630 | -0.82% | 27,600 | 711億4570万 | -6.25% | 19.46 | 1.11 |
02/20 | 3,630 | 3,695 | 3,630 | 3,660 | +1.39% | 24,800 | 717億3368万 | -5.79% | 19.63 | 1.12 |
02/19 | 3,590 | 3,670 | 3,590 | 3,610 | +0.7% | 38,100 | 707億5371万 | -7.39% | 19.36 | 1.1 |
02/18 | 3,640 | 3,650 | 3,575 | 3,585 | -2.71% | 73,700 | 702億6373万 | -8.38% | 19.22 | 1.1 |
02/17 | 3,770 | 3,770 | 3,630 | 3,685 | -3.03% | 48,000 | 722億2366万 | -6.28% | 19.76 | 1.13 |
02/14 | 3,905 | 3,905 | 3,780 | 3,800 | -2.56% | 55,200 | 744億7759万 | -3.7% | 20.38 | 1.16 |
02/13 | 3,900 | 3,925 | 3,885 | 3,900 | +0.26% | 49,700 | 764億3753万 | -1.37% | 20.91 | 1.19 |
02/12 | 3,885 | 3,910 | 3,815 | 3,890 | -0.26% | 58,200 | 762億4153万 | -1.77% | 20.86 | 1.19 |
02/10 | 3,805 | 3,915 | 3,805 | 3,900 | -1.02% | 38,800 | 764億3753万 | -1.61% | 20.91 | 1.19 |
02/07 | 3,975 | 4,060 | 3,835 | 3,940 | -2.23% | 33,500 | 772億2150万 | -0.76% | 21.13 | 1.2 |
02/06 | 3,975 | 4,065 | 3,975 | 4,030 | +1.64% | 27,300 | 789億8544万 | +1.41% | 21.61 | 1.23 |
02/05 | 3,885 | 3,995 | 3,885 | 3,965 | +2.72% | 35,600 | 777億1149万 | -0.2% | 21.26 | 1.21 |
02/04 | 3,800 | 3,880 | 3,795 | 3,860 | +1.05% | 27,000 | 756億5355万 | -2.89% | 20.7 | 1.18 |
02/03 | 3,810 | 3,845 | 3,790 | 3,820 | -0.65% | 27,600 | 748億6958万 | -4.09% | 20.48 | 1.17 |
01/31 | 3,880 | 3,890 | 3,835 | 3,845 | +1.59% | 19,700 | 753億5956万 | -3.71% | 20.62 | 1.17 |
01/30 | 3,875 | 3,890 | 3,785 | 3,785 | -3.44% | 36,300 | 741億8360万 | -5.49% | 20.3 | 1.16 |
01/29 | 3,895 | 3,920 | 3,880 | 3,920 | +0.77% | 15,300 | 768億2951万 | -2.46% | 21.02 | 1.2 |
01/28 | 3,850 | 3,905 | 3,780 | 3,890 | +1.04% | 31,300 | 762億4153万 | -3.4% | 20.86 | 1.19 |
01/27 | 3,930 | 3,930 | 3,850 | 3,850 | -2.78% | 36,600 | 754億5756万 | -4.63% | 20.64 | 1.18 |
01/24 | 3,970 | 3,995 | 3,960 | 3,960 | -0.25% | 24,100 | 776億1349万 | -2.2% | 21.23 | 1.21 |
01/23 | 4,010 | 4,015 | 3,970 | 3,970 | -1.73% | 32,100 | 778億948万 | -2.12% | 21.29 | 1.21 |
01/22 | 4,055 | 4,085 | 4,020 | 4,040 | -0.25% | 16,100 | 791億8144万 | -0.54% | 21.66 | 1.23 |
01/21 | 4,130 | 4,130 | 4,040 | 4,050 | -2.06% | 16,300 | 793億7743万 | -0.39% | 21.72 | 1.24 |
01/20 | 4,100 | 4,185 | 4,090 | 4,135 | +1.6% | 25,200 | 810億4338万 | +1.57% | 22.17 | 1.26 |
01/17 | 3,975 | 4,085 | 3,975 | 4,070 | +2.52% | 36,500 | 797億6942万 | -0.05% | 21.82 | 1.24 |
01/16 | 3,980 | 3,980 | 3,950 | 3,970 | -0.13% | 20,100 | 778億948万 | -2.55% | 21.29 | 1.21 |
01/15 | 3,970 | 3,990 | 3,960 | 3,975 | -0.63% | 29,700 | 779億748万 | -2.57% | 21.31 | 1.21 |
01/14 | 4,040 | 4,045 | 3,985 | 4,000 | -1.11% | 31,300 | 783億9746万 | -2.08% | 21.45 | 1.22 |
01/10 | 4,060 | 4,080 | 4,030 | 4,045 | +0.37% | 23,800 | 792億7943万 | -1.08% | 21.69 | 1.24 |
01/09 | 4,060 | 4,075 | 4,030 | 4,030 | +0.75% | 22,800 | 789億8544万 | -1.59% | 21.61 | 1.23 |
01/08 | 4,055 | 4,055 | 3,970 | 4,000 | -1.72% | 26,200 | 783億9746万 | -2.44% | 21.45 | 1.22 |
01/07 | 4,000 | 4,095 | 4,000 | 4,070 | +2.13% | 27,300 | 797億6942万 | -0.93% | 21.82 | 1.24 |
01/06 | 3,985 | 4,015 | 3,975 | 3,985 | -1.73% | 41,600 | 781億347万 | -3.23% | 21.37 | 1.22 |
2019 |
12/30 | 4,015 | 4,075 | 3,995 | 4,055 | +0.75% | 27,300 | 794億7543万 | -1.84% | 21.74 | 1.24 |
12/27 | 4,040 | 4,040 | 3,995 | 4,025 | +0.5% | 25,500 | 788億8745万 | -2.71% | 21.58 | 1.23 |
12/26 | 4,020 | 4,020 | 3,965 | 4,005 | -0.25% | 45,100 | 784億9546万 | -3.31% | 21.48 | 1.22 |
12/25 | 4,075 | 4,075 | 4,005 | 4,015 | -0.99% | 11,500 | 786億9145万 | -3.23% | 21.53 | 1.23 |
12/24 | 4,095 | 4,105 | 4,050 | 4,055 | -0.86% | 20,300 | 794億7543万 | -2.41% | 21.74 | 1.24 |
12/23 | 4,130 | 4,135 | 4,085 | 4,090 | -0.97% | 16,900 | 801億6141万 | -1.73% | 21.93 | 1.25 |
12/20 | 4,130 | 4,170 | 4,125 | 4,130 | 0% | 17,300 | 809億4538万 | -0.96% | 22.15 | 1.26 |
12/19 | 4,130 | 4,145 | 4,105 | 4,130 | +0.12% | 11,300 | 809億4538万 | -1.15% | 22.15 | 1.26 |
12/18 | 4,145 | 4,145 | 4,095 | 4,125 | -0.6% | 24,800 | 808億4738万 | -1.41% | 22.12 | 1.26 |
12/17 | 4,190 | 4,190 | 4,120 | 4,150 | +0.24% | 20,900 | 813億3737万 | -0.91% | 22.25 | 1.27 |
12/16 | 4,185 | 4,185 | 4,135 | 4,140 | -0.24% | 15,500 | 811億4137万 | -1.31% | 22.2 | 1.26 |
12/13 | 4,155 | 4,195 | 4,135 | 4,150 | +0.97% | 28,800 | 813億3737万 | -1.33% | 22.25 | 1.27 |
12/12 | 4,170 | 4,180 | 4,105 | 4,110 | -0.6% | 24,000 | 805億5339万 | -2.65% | 22.04 | 1.26 |
12/11 | 4,190 | 4,190 | 4,130 | 4,135 | -1.31% | 21,800 | 810億4338万 | -2.36% | 22.17 | 1.26 |
12/10 | 4,220 | 4,220 | 4,145 | 4,190 | +0.96% | 34,700 | 821億2134万 | -1.23% | 22.47 | 1.28 |
12/09 | 4,170 | 4,180 | 4,130 | 4,150 | +0.85% | 12,400 | 813億3737万 | -2.24% | 22.25 | 1.27 |
12/06 | 4,150 | 4,150 | 4,100 | 4,115 | 0% | 16,200 | 806億5139万 | -3.04% | 22.06 | 1.26 |
12/05 | 4,115 | 4,185 | 4,105 | 4,115 | 0% | 25,100 | 806億5139万 | -3.13% | 22.06 | 1.26 |
12/04 | 4,080 | 4,115 | 4,065 | 4,115 | +0.37% | 29,600 | 806億5139万 | -3.22% | 22.06 | 1.26 |
12/03 | 4,120 | 4,130 | 4,065 | 4,100 | -1.91% | 29,100 | 803億5740万 | -3.55% | 21.98 | 1.25 |
12/02 | 4,200 | 4,220 | 4,180 | 4,180 | +0.24% | 14,600 | 819億2535万 | -1.55% | 22.41 | 1.28 |
11/29 | 4,220 | 4,255 | 4,150 | 4,170 | -0.6% | 24,900 | 817億2936万 | -1.65% | 22.36 | 1.27 |
11/28 | 4,300 | 4,300 | 4,195 | 4,195 | -2.67% | 20,300 | 822億1934万 | -0.94% | 22.49 | 1.28 |
11/27 | 4,385 | 4,385 | 4,295 | 4,310 | -0.23% | 9,200 | 844億7327万 | +1.89% | 23.11 | 1.32 |
11/26 | 4,255 | 4,350 | 4,245 | 4,320 | +2.98% | 52,300 | 846億6926万 | +2.37% | 23.16 | 1.32 |
11/25 | 4,200 | 4,230 | 4,195 | 4,195 | +0.72% | 11,100 | 822億1934万 | -0.31% | 22.49 | 1.28 |
11/22 | 4,180 | 4,205 | 4,165 | 4,165 | -0.12% | 14,900 | 816億3136万 | -0.86% | 22.33 | 1.27 |
11/21 | 4,170 | 4,200 | 4,110 | 4,170 | +0.12% | 35,200 | 817億2936万 | -0.6% | 22.36 | 1.27 |
11/20 | 4,235 | 4,235 | 4,165 | 4,165 | -1.65% | 15,500 | 816億3136万 | -0.62% | 22.33 | 1.27 |
11/19 | 4,300 | 4,300 | 4,220 | 4,235 | -1.17% | 13,500 | 830億331万 | +1.27% | 22.71 | 1.29 |
11/18 | 4,340 | 4,340 | 4,265 | 4,285 | -1.27% | 11,100 | 839億8328万 | +2.76% | 22.98 | 1.31 |
11/15 | 4,315 | 4,345 | 4,305 | 4,340 | +1.52% | 18,900 | 850億6125万 | +4.45% | 23.27 | 1.33 |
11/14 | 4,235 | 4,290 | 4,215 | 4,275 | +0.94% | 17,500 | 837億8729万 | +3.26% | 22.92 | 1.31 |
11/13 | 4,280 | 4,290 | 4,230 | 4,235 | -1.85% | 24,000 | 830億331万 | +2.72% | 22.71 | 1.29 |
11/12 | 4,425 | 4,430 | 4,295 | 4,315 | -2.49% | 31,800 | 845億7126万 | +4.99% | 23.14 | 1.32 |
11/11 | 4,560 | 4,580 | 4,415 | 4,425 | -2.75% | 25,400 | 867億2719万 | +8.09% | 23.73 | 1.35 |
11/08 | 4,495 | 4,640 | 4,485 | 4,550 | +2.82% | 51,700 | 891億7711万 | +11.6% | 24.4 | 1.39 |
11/07 | 4,385 | 4,445 | 4,330 | 4,425 | +2.55% | 49,700 | 867億2719万 | +9.07% | 23.73 | 1.35 |
11/06 | 4,265 | 4,335 | 4,260 | 4,315 | +1.29% | 36,000 | 845億7126万 | +6.86% | 23.14 | 1.32 |
11/05 | 4,175 | 4,295 | 4,170 | 4,260 | +3.15% | 40,000 | 834億9330万 | +5.79% | 22.84 | 1.3 |
11/01 | 4,160 | 4,160 | 4,105 | 4,130 | -1.67% | 23,900 | 809億4538万 | +2.69% | 22.15 | 1.26 |
10/31 | 4,260 | 4,260 | 4,155 | 4,200 | -0.83% | 29,300 | 823億1734万 | +4.48% | 22.52 | 1.28 |
10/30 | 4,080 | 4,265 | 4,060 | 4,235 | +3.8% | 88,900 | 830億331万 | +5.43% | 22.71 | 1.29 |
10/29 | 3,970 | 4,155 | 3,970 | 4,080 | +2.9% | 48,700 | 799億6541万 | +1.67% | 21.88 | 1.25 |
10/28 | 4,015 | 4,030 | 3,955 | 3,965 | -1.61% | 38,700 | 777億1149万 | -1.22% | 21.26 | 1.21 |
10/25 | 4,035 | 4,060 | 4,010 | 4,030 | -0.86% | 31,300 | 789億8544万 | +0.27% | 21.61 | 1.23 |
10/24 | 4,060 | 4,075 | 4,045 | 4,065 | +0.12% | 22,300 | 796億7142万 | +0.99% | 21.8 | 1.24 |
10/23 | 4,065 | 4,070 | 4,030 | 4,060 | -0.25% | 22,600 | 795億7343万 | +0.69% | 21.77 | 1.24 |
10/21 | 4,050 | 4,070 | 4,030 | 4,070 | +1.37% | 17,600 | 797億6942万 | +0.79% | 21.82 | 1.24 |
10/18 | 4,015 | 4,050 | 4,005 | 4,015 | +0.12% | 19,900 | 786億9145万 | -0.67% | 21.53 | 1.23 |
10/17 | 4,020 | 4,020 | 3,990 | 4,010 | -0.25% | 19,400 | 785億9346万 | -0.82% | 21.5 | 1.22 |
10/16 | 4,070 | 4,090 | 3,995 | 4,020 | -1.11% | 38,600 | 787億8945万 | -0.62% | 21.56 | 1.23 |
10/15 | 4,050 | 4,070 | 4,025 | 4,065 | +2.78% | 27,500 | 796億7142万 | +0.52% | 21.8 | 1.24 |
10/11 | 3,945 | 3,970 | 3,910 | 3,955 | +1.02% | 21,100 | 775億1549万 | -2.15% | 21.21 | 1.21 |
10/10 | 3,925 | 3,935 | 3,870 | 3,915 | -0.38% | 18,200 | 767億3152万 | -3.09% | 20.99 | 1.2 |
10/09 | 3,910 | 3,945 | 3,885 | 3,930 | -0.38% | 18,100 | 770億2551万 | -2.79% | 21.07 | 1.2 |
10/08 | 3,900 | 3,945 | 3,885 | 3,945 | +2.2% | 33,200 | 773億1950万 | -2.42% | 21.15 | 1.2 |
10/07 | 3,910 | 3,910 | 3,820 | 3,860 | -1.28% | 34,900 | 756億5355万 | -4.6% | 20.7 | 1.18 |
10/04 | 3,900 | 3,910 | 3,870 | 3,910 | -0.26% | 17,700 | 766億3352万 | -3.41% | 20.97 | 1.19 |
10/03 | 3,945 | 3,945 | 3,885 | 3,920 | -1.63% | 25,500 | 768億2951万 | -3.19% | 21.02 | 1.2 |
10/02 | 4,005 | 4,010 | 3,975 | 3,985 | -1.6% | 17,200 | 781億347万 | -1.58% | 21.37 | 1.22 |
10/01 | 3,985 | 4,050 | 3,960 | 4,050 | +2.02% | 19,000 | 793億7743万 | +0.12% | 21.72 | 1.24 |
09/30 | 3,970 | 3,990 | 3,935 | 3,970 | -1.37% | 19,200 | 778億948万 | -1.81% | 21.29 | 1.21 |
09/27 | 4,055 | 4,080 | 3,990 | 4,025 | -3.01% | 33,100 | 788億8745万 | -0.54% | 21.58 | 1.23 |
09/26 | 4,115 | 4,190 | 4,115 | 4,150 | +1.84% | 30,400 | 813億3737万 | +2.52% | 22.25 | 1.27 |
09/25 | 4,105 | 4,155 | 4,060 | 4,075 | -1.21% | 17,200 | 798億6742万 | +0.62% | 21.85 | 1.24 |