株価チャート
2019/08/22~2020/01/22
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 |
01/22 | 1,476 | 1,534 | 1,470 | 1,509 | +2.24% | 35,700 | 141億3224万 | -2.33% | 3.41 | 0.32 |
01/21 | 1,470 | 1,485 | 1,467 | 1,476 | -0.4% | 8,700 | 138億2319万 | -4.65% | 3.34 | 0.31 |
01/20 | 1,475 | 1,485 | 1,471 | 1,482 | +0.47% | 8,900 | 138億7938万 | -4.57% | 3.35 | 0.31 |
01/17 | 1,474 | 1,479 | 1,470 | 1,475 | +0.41% | 7,300 | 138億1382万 | -5.27% | 3.33 | 0.31 |
01/16 | 1,497 | 1,497 | 1,466 | 1,469 | -1.87% | 9,900 | 137億5763万 | -5.83% | 3.32 | 0.31 |
01/15 | 1,482 | 1,505 | 1,469 | 1,497 | +1.01% | 19,900 | 140億1986万 | -4.1% | 3.38 | 0.31 |
01/14 | 1,497 | 1,502 | 1,475 | 1,482 | -0.47% | 9,700 | 138億7938万 | -5.12% | 3.35 | 0.31 |
01/10 | 1,503 | 1,503 | 1,481 | 1,489 | -0.4% | 6,600 | 139億4493万 | -4.8% | 3.37 | 0.31 |
01/09 | 1,483 | 1,512 | 1,483 | 1,495 | +1.01% | 11,600 | 140億113万 | -4.47% | 3.38 | 0.31 |
01/08 | 1,524 | 1,524 | 1,444 | 1,480 | -3.08% | 28,700 | 138億6065万 | -5.49% | 3.35 | 0.31 |
01/07 | 1,518 | 1,538 | 1,518 | 1,527 | +0.86% | 15,400 | 143億82万 | -2.61% | 3.45 | 0.32 |
01/06 | 1,550 | 1,551 | 1,513 | 1,514 | -4.18% | 21,200 | 141億7907万 | -3.38% | 3.42 | 0.32 |
2019 |
12/30 | 1,582 | 1,582 | 1,560 | 1,580 | -0.13% | 6,200 | 147億9718万 | +0.77% | 3.57 | 0.33 |
12/27 | 1,576 | 1,586 | 1,567 | 1,582 | +1.09% | 5,800 | 148億1591万 | +1.02% | 3.58 | 0.33 |
12/26 | 1,563 | 1,565 | 1,544 | 1,565 | +0.19% | 12,700 | 146億5670万 | +0.06% | 3.54 | 0.33 |
12/25 | 1,607 | 1,607 | 1,562 | 1,562 | -2.5% | 12,600 | 146億2860万 | +0.06% | 3.53 | 0.33 |
12/24 | 1,635 | 1,635 | 1,590 | 1,602 | -1.84% | 15,900 | 150億321万 | +2.63% | 3.62 | 0.34 |
12/23 | 1,617 | 1,638 | 1,600 | 1,632 | +3.29% | 26,000 | 152億8417万 | +4.62% | 3.69 | 0.34 |
12/20 | 1,563 | 1,589 | 1,563 | 1,580 | +0.19% | 11,700 | 147億9718万 | +1.28% | 3.57 | 0.33 |
12/19 | 1,602 | 1,603 | 1,567 | 1,577 | -1.5% | 15,500 | 147億6908万 | +1.02% | 3.56 | 0.33 |
12/18 | 1,587 | 1,622 | 1,583 | 1,601 | +0.25% | 14,600 | 149億9385万 | +2.63% | 3.62 | 0.34 |
12/17 | 1,600 | 1,600 | 1,583 | 1,597 | -0.81% | 14,200 | 149億5639万 | +2.5% | 3.61 | 0.33 |
12/16 | 1,635 | 1,635 | 1,605 | 1,610 | -1.35% | 12,200 | 150億7814万 | +3.34% | 3.64 | 0.34 |
12/13 | 1,615 | 1,639 | 1,615 | 1,632 | +2% | 29,800 | 152億8417万 | +4.75% | 3.69 | 0.34 |
12/12 | 1,615 | 1,625 | 1,595 | 1,600 | -0.37% | 15,500 | 149億8448万 | +2.83% | 3.62 | 0.34 |
12/11 | 1,598 | 1,613 | 1,598 | 1,606 | +0.82% | 12,800 | 150億4067万 | +3.15% | 3.63 | 0.34 |
12/10 | 1,600 | 1,600 | 1,575 | 1,593 | +0.95% | 10,800 | 149億1893万 | +2.25% | 3.6 | 0.33 |
12/09 | 1,555 | 1,579 | 1,555 | 1,578 | +2.6% | 19,700 | 147億7845万 | +1.28% | 3.57 | 0.33 |
12/06 | 1,517 | 1,542 | 1,517 | 1,538 | +1.38% | 11,100 | 144億383万 | -1.28% | 3.48 | 0.32 |
12/05 | 1,515 | 1,538 | 1,513 | 1,517 | +0.53% | 8,100 | 142億716万 | -2.76% | 3.43 | 0.32 |
12/04 | 1,519 | 1,519 | 1,495 | 1,509 | -0.98% | 11,700 | 141億3224万 | -3.45% | 3.41 | 0.32 |
12/03 | 1,516 | 1,524 | 1,502 | 1,524 | -0.52% | 11,700 | 142億7272万 | -2.62% | 3.44 | 0.32 |
12/02 | 1,517 | 1,543 | 1,517 | 1,532 | +1.59% | 11,900 | 143億4764万 | -2.23% | 3.46 | 0.32 |
11/29 | 1,529 | 1,542 | 1,505 | 1,508 | -0.92% | 10,600 | 141億2287万 | -3.64% | 3.41 | 0.32 |
11/28 | 1,542 | 1,544 | 1,515 | 1,522 | -0.26% | 8,600 | 142億5399万 | -2.62% | 3.44 | 0.32 |
11/27 | 1,530 | 1,541 | 1,518 | 1,526 | -0.26% | 11,100 | 142億9145万 | -2.18% | 3.45 | 0.32 |
11/26 | 1,544 | 1,552 | 1,530 | 1,530 | -0.13% | 8,600 | 143億2891万 | -1.54% | 3.46 | 0.32 |
11/25 | 1,576 | 1,576 | 1,529 | 1,532 | +1.12% | 7,200 | 143億4764万 | -1.03% | 3.46 | 0.32 |
11/22 | 1,508 | 1,522 | 1,506 | 1,515 | +0.07% | 12,400 | 141億8843万 | -1.69% | 3.42 | 0.32 |
11/21 | 1,552 | 1,552 | 1,507 | 1,514 | -2.45% | 15,700 | 141億7907万 | -1.43% | 3.42 | 0.32 |
11/20 | 1,583 | 1,585 | 1,542 | 1,552 | -2.21% | 10,100 | 145億3495万 | +1.44% | 3.51 | 0.33 |
11/19 | 1,610 | 1,610 | 1,586 | 1,587 | -1.43% | 6,000 | 148億6273万 | +4.27% | 3.59 | 0.33 |
11/18 | 1,617 | 1,624 | 1,602 | 1,610 | +0.31% | 7,100 | 150億7814万 | +6.48% | 3.64 | 0.34 |
11/15 | 1,563 | 1,617 | 1,563 | 1,605 | +2.69% | 10,500 | 150億3131万 | +6.93% | 3.63 | 0.34 |
11/14 | 1,551 | 1,571 | 1,550 | 1,563 | +0.13% | 17,100 | 146億3797万 | +4.83% | 3.53 | 0.33 |
11/13 | 1,594 | 1,594 | 1,555 | 1,561 | -2.07% | 12,400 | 146億1924万 | +5.4% | 3.53 | 0.33 |
11/12 | 1,609 | 1,609 | 1,583 | 1,594 | -0.93% | 16,400 | 149億2829万 | +8.44% | 3.6 | 0.33 |
11/11 | 1,587 | 1,609 | 1,579 | 1,609 | +1.51% | 22,200 | 150億6877万 | +10.36% | 3.64 | 0.34 |
11/08 | 1,622 | 1,626 | 1,578 | 1,585 | -1.49% | 24,100 | 148億4400万 | +9.54% | 3.58 | 0.33 |
11/07 | 1,608 | 1,609 | 1,590 | 1,609 | -1.29% | 11,000 | 150億6877万 | +11.89% | 3.64 | 0.34 |
11/06 | 1,615 | 1,644 | 1,611 | 1,630 | +1.18% | 22,600 | 152億6544万 | +14.15% | 3.68 | 0.34 |
11/05 | 1,577 | 1,617 | 1,572 | 1,611 | +2.55% | 34,400 | 150億8750万 | +13.69% | 3.64 | 0.34 |
11/01 | 1,589 | 1,589 | 1,561 | 1,571 | -1.13% | 12,000 | 147億1289万 | +11.58% | 3.55 | 0.33 |
10/31 | 1,579 | 1,589 | 1,555 | 1,589 | 0% | 19,600 | 148億8146万 | +13.5% | 3.59 | 0.33 |
10/30 | 1,561 | 1,589 | 1,542 | 1,589 | +2.12% | 47,100 | 148億8146万 | +14.15% | 3.59 | 0.33 |
10/29 | 1,571 | 1,593 | 1,553 | 1,556 | -1.52% | 25,200 | 145億7241万 | +12.43% | 3.52 | 0.33 |
10/28 | 1,551 | 1,605 | 1,551 | 1,580 | +6.68% | 70,100 | 147億9718万 | +14.83% | 3.57 | 0.33 |
10/25 | 1,458 | 1,486 | 1,442 | 1,481 | +2.7% | 25,300 | 138億7001万 | +8.5% | 3.35 | 0.31 |
10/24 | 1,460 | 1,460 | 1,425 | 1,442 | -1.1% | 10,900 | 135億476万 | +6.19% | 3.26 | 0.3 |
10/23 | 1,377 | 1,462 | 1,376 | 1,458 | +5.65% | 47,200 | 136億5461万 | +7.84% | 3.3 | 0.31 |
10/21 | 1,374 | 1,384 | 1,370 | 1,380 | +0.51% | 5,300 | 129億2412万 | +2.68% | 3.12 | 0.29 |
10/18 | 1,372 | 1,399 | 1,366 | 1,373 | +0.07% | 17,000 | 128億5856万 | +2.46% | 3.1 | 0.29 |
10/17 | 1,350 | 1,379 | 1,327 | 1,372 | -0.51% | 12,500 | 128億4919万 | +2.85% | 3.1 | 0.29 |
10/16 | 1,367 | 1,385 | 1,365 | 1,379 | +0.95% | 26,100 | 129億1475万 | +3.84% | 3.12 | 0.29 |
10/15 | 1,352 | 1,377 | 1,328 | 1,366 | +1.86% | 14,500 | 127億9300万 | +3.33% | 3.09 | 0.29 |
10/11 | 1,336 | 1,351 | 1,321 | 1,341 | +0.37% | 17,100 | 125億5887万 | +1.9% | 3.03 | 0.28 |
10/10 | 1,354 | 1,354 | 1,322 | 1,336 | -1.33% | 9,300 | 125億1204万 | +2.14% | 3.02 | 0.28 |
10/09 | 1,348 | 1,361 | 1,336 | 1,354 | +0.37% | 11,400 | 126億8062万 | +4.07% | 3.06 | 0.28 |
10/08 | 1,310 | 1,367 | 1,310 | 1,349 | +3.29% | 30,100 | 126億3379万 | +4.33% | 3.05 | 0.28 |
10/07 | 1,314 | 1,315 | 1,293 | 1,306 | +1.32% | 10,200 | 122億3108万 | +1.63% | 2.95 | 0.27 |
10/04 | 1,295 | 1,300 | 1,274 | 1,289 | -0.54% | 15,500 | 120億7187万 | +0.94% | 2.91 | 0.27 |
10/03 | 1,297 | 1,312 | 1,269 | 1,296 | -3.07% | 33,000 | 121億3743万 | +1.97% | 2.93 | 0.27 |
10/02 | 1,348 | 1,354 | 1,333 | 1,337 | -1.91% | 11,400 | 125億2141万 | +5.78% | 3.02 | 0.28 |
10/01 | 1,337 | 1,375 | 1,326 | 1,363 | +1.56% | 25,300 | 127億6491万 | +8.61% | 3.08 | 0.29 |
09/30 | 1,358 | 1,373 | 1,335 | 1,342 | -2.33% | 22,200 | 125億6823万 | +7.53% | 3.03 | 0.28 |
09/27 | 1,371 | 1,374 | 1,350 | 1,374 | -0.51% | 13,500 | 128億6792万 | +10.72% | 3.11 | 0.29 |
09/26 | 1,372 | 1,400 | 1,364 | 1,381 | +1.1% | 31,800 | 129億3348万 | +11.91% | 3.12 | 0.29 |
09/25 | 1,394 | 1,394 | 1,357 | 1,366 | -2.15% | 38,300 | 127億9300万 | +11.33% | 3.09 | 0.29 |
09/24 | 1,377 | 1,405 | 1,365 | 1,396 | +0.65% | 34,600 | 130億7396万 | +14.43% | 3.16 | 0.29 |
09/20 | 1,345 | 1,387 | 1,344 | 1,387 | +3.51% | 51,500 | 129億8967万 | +14.44% | 3.14 | 0.29 |
09/19 | 1,328 | 1,345 | 1,296 | 1,340 | +0.9% | 38,400 | 125億4950万 | +11.3% | 3.03 | 0.28 |
09/18 | 1,303 | 1,335 | 1,291 | 1,328 | +1.84% | 38,800 | 124億3712万 | +10.67% | 3 | 0.28 |
09/17 | 1,282 | 1,310 | 1,267 | 1,304 | +1.72% | 28,600 | 122億1235万 | +9.12% | 2.95 | 0.27 |
09/13 | 1,272 | 1,291 | 1,253 | 1,282 | +0.94% | 33,300 | 120億632万 | +7.46% | 2.9 | 0.27 |
09/12 | 1,271 | 1,281 | 1,254 | 1,270 | 0% | 23,000 | 118億9393万 | +6.54% | 2.87 | 0.27 |
09/11 | 1,228 | 1,271 | 1,223 | 1,270 | +3.59% | 28,100 | 118億9393万 | +6.63% | 2.87 | 0.27 |
09/10 | 1,222 | 1,235 | 1,203 | 1,226 | +0.33% | 27,500 | 114億8186万 | +2.94% | 2.77 | 0.26 |
09/09 | 1,218 | 1,230 | 1,196 | 1,222 | -0.24% | 29,700 | 114億4440万 | +2.43% | 2.76 | 0.26 |
09/06 | 1,207 | 1,233 | 1,201 | 1,225 | +1.41% | 16,600 | 114億7249万 | +2.34% | 2.77 | 0.26 |
09/05 | 1,161 | 1,214 | 1,161 | 1,208 | +4.14% | 35,700 | 113億1328万 | +0.42% | 2.73 | 0.25 |
09/04 | 1,155 | 1,176 | 1,152 | 1,160 | +0.09% | 16,400 | 108億6375万 | -4.13% | 2.62 | 0.24 |
09/03 | 1,162 | 1,177 | 1,157 | 1,159 | +0.43% | 28,600 | 108億5438万 | -4.84% | 2.62 | 0.24 |
09/02 | 1,141 | 1,165 | 1,134 | 1,154 | +1.14% | 32,600 | 108億756万 | -5.87% | 2.61 | 0.24 |
08/30 | 1,119 | 1,147 | 1,107 | 1,141 | +3.16% | 31,700 | 106億8581万 | -7.46% | 2.58 | 0.24 |
08/29 | 1,127 | 1,135 | 1,092 | 1,106 | -1.95% | 27,300 | 103億5802万 | -10.88% | 2.5 | 0.23 |
08/28 | 1,130 | 1,140 | 1,124 | 1,128 | -0.18% | 21,400 | 105億6406万 | -9.69% | 2.55 | 0.24 |
08/27 | 1,126 | 1,149 | 1,124 | 1,130 | +0.53% | 34,000 | 105億8279万 | -10.1% | 2.55 | 0.24 |
08/26 | 1,134 | 1,152 | 1,116 | 1,124 | -4.18% | 50,500 | 105億2660万 | -11.08% | 2.54 | 0.24 |
08/23 | 1,196 | 1,196 | 1,164 | 1,173 | -0.42% | 20,000 | 109億8550万 | -7.71% | 2.65 | 0.25 |
08/22 | 1,199 | 1,199 | 1,177 | 1,178 | -1.17% | 13,400 | 110億3232万 | -7.54% | 2.66 | 0.25 |