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 | 1,309 | 1,337 | 1,290 | 1,290 | -6.86% | 56,100 | 120億8124万 | -11.89% | 2.92 | 0.27 |
02/21 | 1,378 | 1,396 | 1,376 | 1,385 | -0.43% | 35,600 | 129億7094万 | -5.91% | 3.13 | 0.29 |
02/20 | 1,400 | 1,406 | 1,384 | 1,391 | +0.36% | 18,800 | 130億2713万 | -5.69% | 3.14 | 0.29 |
02/19 | 1,402 | 1,409 | 1,386 | 1,386 | -0.65% | 19,700 | 129億8031万 | -6.29% | 3.13 | 0.29 |
02/18 | 1,421 | 1,421 | 1,389 | 1,395 | -2.52% | 19,900 | 130億6460万 | -5.93% | 3.15 | 0.29 |
02/17 | 1,422 | 1,449 | 1,400 | 1,431 | -0.14% | 37,100 | 134億175万 | -3.77% | 3.23 | 0.3 |
02/14 | 1,441 | 1,441 | 1,408 | 1,433 | -1.24% | 45,500 | 134億2048万 | -3.83% | 3.24 | 0.3 |
02/13 | 1,477 | 1,477 | 1,446 | 1,451 | -1.36% | 19,700 | 135億8905万 | -2.68% | 3.28 | 0.3 |
02/12 | 1,491 | 1,491 | 1,460 | 1,471 | -0.27% | 15,100 | 137億7636万 | -1.61% | 3.32 | 0.31 |
02/10 | 1,484 | 1,501 | 1,473 | 1,475 | -1.14% | 16,500 | 138億1382万 | -1.4% | 3.33 | 0.31 |
02/07 | 1,506 | 1,506 | 1,479 | 1,492 | -0.93% | 25,600 | 139億7303万 | -0.53% | 3.37 | 0.31 |
02/06 | 1,525 | 1,527 | 1,503 | 1,506 | +0.4% | 23,400 | 141億414万 | +0.13% | 3.4 | 0.32 |
02/05 | 1,504 | 1,519 | 1,490 | 1,500 | +0.94% | 32,600 | 140億4795万 | -0.4% | 3.39 | 0.31 |
02/04 | 1,482 | 1,497 | 1,477 | 1,486 | -0.4% | 25,300 | 139億1684万 | -1.52% | 3.36 | 0.31 |
02/03 | 1,465 | 1,506 | 1,465 | 1,492 | -1.97% | 26,300 | 139億7303万 | -1.45% | 3.37 | 0.31 |
01/31 | 1,450 | 1,529 | 1,450 | 1,522 | +5.4% | 56,300 | 142億5399万 | +0.2% | 3.44 | 0.32 |
01/30 | 1,512 | 1,512 | 1,432 | 1,444 | -5.44% | 56,300 | 135億2350万 | -5.06% | 3.26 | 0.3 |
01/29 | 1,519 | 1,531 | 1,500 | 1,527 | +1.13% | 10,000 | 143億82万 | 0% | 3.45 | 0.32 |
01/28 | 1,486 | 1,510 | 1,466 | 1,510 | +0.53% | 20,300 | 141億4161万 | -1.31% | 3.41 | 0.32 |
01/27 | 1,514 | 1,528 | 1,499 | 1,502 | -2.02% | 18,900 | 140億6668万 | -2.02% | 3.4 | 0.31 |
01/24 | 1,554 | 1,555 | 1,512 | 1,533 | +0.72% | 25,600 | 143億5701万 | -0.33% | 3.47 | 0.32 |
01/23 | 1,534 | 1,547 | 1,518 | 1,522 | +0.86% | 22,500 | 142億5399万 | -1.23% | 3.44 | 0.32 |
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 |