株価チャート
2019/09/27~2020/02/27
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 |
02/27 | 1,675 | 1,676 | 1,611 | 1,634 | -3.48% | 578,400 | 1214億5906万 | -16.76% | 12.91 | 0.92 |
02/26 | 1,639 | 1,695 | 1,616 | 1,693 | +1.38% | 952,100 | 1258億4467万 | -14.67% | 13.37 | 0.95 |
02/25 | 1,680 | 1,705 | 1,662 | 1,670 | -6.44% | 929,600 | 1241億3503万 | -16.67% | 13.19 | 0.94 |
02/21 | 1,819 | 1,828 | 1,781 | 1,785 | -1.92% | 494,100 | 1326億8325万 | -11.85% | 14.1 | 1 |
02/20 | 1,874 | 1,891 | 1,813 | 1,820 | -1.78% | 404,400 | 1352億8488万 | -10.78% | 14.37 | 1.02 |
02/19 | 1,894 | 1,908 | 1,851 | 1,853 | -1.44% | 376,100 | 1377億3785万 | -9.74% | 14.63 | 1.04 |
02/18 | 1,890 | 1,910 | 1,875 | 1,880 | -1.26% | 311,700 | 1397億4482万 | -8.96% | 14.85 | 1.06 |
02/17 | 1,880 | 1,911 | 1,863 | 1,904 | -0.37% | 275,100 | 1415億2880万 | -8.33% | 15.04 | 1.07 |
02/14 | 1,885 | 1,926 | 1,857 | 1,911 | +1.22% | 716,500 | 1420億4913万 | -8.39% | 15.09 | 1.07 |
02/13 | 1,919 | 1,948 | 1,877 | 1,888 | -1.97% | 717,200 | 1403億3948万 | -9.84% | 14.91 | 1.06 |
02/12 | 2,045 | 2,058 | 1,913 | 1,926 | -7.89% | 1,023,200 | 1431億6411万 | -8.46% | 15.21 | 1.08 |
02/10 | 2,098 | 2,123 | 2,080 | 2,091 | -2.65% | 378,300 | 1554億2895万 | -0.95% | 16.51 | 1.18 |
02/07 | 2,141 | 2,162 | 2,127 | 2,148 | +0.7% | 331,700 | 1596億6590万 | +1.61% | 16.96 | 1.21 |
02/06 | 2,070 | 2,144 | 2,069 | 2,133 | +5.86% | 522,400 | 1585億5091万 | +0.85% | 16.85 | 1.2 |
02/05 | 2,018 | 2,029 | 1,999 | 2,015 | +1.77% | 258,400 | 1497億7969万 | -4.77% | 15.91 | 1.13 |
02/04 | 1,964 | 1,983 | 1,953 | 1,980 | +0.25% | 251,400 | 1471億7806万 | -6.65% | 15.64 | 1.11 |
02/03 | 1,920 | 1,984 | 1,918 | 1,975 | -1.2% | 307,600 | 1468億640万 | -7.23% | 15.6 | 1.11 |
01/31 | 2,009 | 2,027 | 1,993 | 1,999 | +0.55% | 341,100 | 1485億9037万 | -6.41% | 15.79 | 1.12 |
01/30 | 2,061 | 2,070 | 1,985 | 1,988 | -4.65% | 498,600 | 1477億7272万 | -7.23% | 15.7 | 1.12 |
01/29 | 2,065 | 2,096 | 2,053 | 2,085 | +1.26% | 280,300 | 1549億8296万 | -3.02% | 16.47 | 1.17 |
01/28 | 2,060 | 2,066 | 2,043 | 2,059 | -1.58% | 385,500 | 1530億5032万 | -4.37% | 16.26 | 1.16 |
01/27 | 2,115 | 2,119 | 2,090 | 2,092 | -3.37% | 334,800 | 1555億328万 | -3.1% | 16.52 | 1.18 |
01/24 | 2,193 | 2,193 | 2,160 | 2,165 | -0.23% | 201,500 | 1609億2955万 | 0% | 17.1 | 1.22 |
01/23 | 2,166 | 2,184 | 2,161 | 2,170 | -1.5% | 333,400 | 1613億121万 | +0.09% | 17.14 | 1.22 |
01/22 | 2,156 | 2,207 | 2,156 | 2,203 | +1.57% | 304,000 | 1637億5418万 | +1.61% | 17.4 | 1.24 |
01/21 | 2,202 | 2,218 | 2,161 | 2,169 | -1.32% | 278,400 | 1612億2688万 | +0.05% | 17.13 | 1.22 |
01/20 | 2,172 | 2,205 | 2,172 | 2,198 | +0.92% | 253,400 | 1633億8251万 | +1.34% | 17.36 | 1.24 |
01/17 | 2,179 | 2,197 | 2,164 | 2,178 | +0.93% | 367,100 | 1618億9587万 | +0.37% | 17.2 | 1.22 |
01/16 | 2,146 | 2,163 | 2,121 | 2,158 | +0.42% | 400,800 | 1604億922万 | -0.6% | 17.04 | 1.21 |
01/15 | 2,150 | 2,158 | 2,130 | 2,149 | -0.97% | 269,200 | 1597億4023万 | -1.1% | 16.97 | 1.21 |
01/14 | 2,160 | 2,173 | 2,141 | 2,170 | +0.51% | 332,400 | 1613億121万 | -0.14% | 17.14 | 1.22 |
01/10 | 2,171 | 2,184 | 2,150 | 2,159 | +0.65% | 293,700 | 1604億8355万 | -0.74% | 17.05 | 1.21 |
01/09 | 2,157 | 2,176 | 2,143 | 2,145 | +2.19% | 293,400 | 1594億4290万 | -1.56% | 16.94 | 1.21 |
01/08 | 2,097 | 2,116 | 2,071 | 2,099 | -1.87% | 326,600 | 1560億2361万 | -3.89% | 16.58 | 1.18 |
01/07 | 2,129 | 2,148 | 2,116 | 2,139 | +1.09% | 239,100 | 1589億9690万 | -2.37% | 16.89 | 1.2 |
01/06 | 2,090 | 2,118 | 2,079 | 2,116 | -1.9% | 336,600 | 1572億8726万 | -3.77% | 16.71 | 1.19 |
2019 |
12/30 | 2,150 | 2,162 | 2,127 | 2,157 | -0.51% | 208,300 | 1603億3489万 | -2.31% | 17.04 | 1.21 |
12/27 | 2,177 | 2,190 | 2,167 | 2,168 | +0.18% | 199,900 | 1611億5254万 | -2.08% | 17.12 | 1.22 |
12/26 | 2,131 | 2,175 | 2,130 | 2,164 | +0.84% | 296,000 | 1608億5521万 | -2.48% | 17.09 | 1.22 |
12/25 | 2,165 | 2,167 | 2,136 | 2,146 | -0.88% | 109,300 | 1595億1723万 | -3.46% | 16.95 | 1.21 |
12/24 | 2,169 | 2,175 | 2,161 | 2,165 | +0.23% | 118,000 | 1609億2955万 | -2.78% | 17.1 | 1.22 |
12/23 | 2,173 | 2,173 | 2,157 | 2,160 | -0.28% | 168,000 | 1605億5788万 | -3.18% | 17.06 | 1.21 |
12/20 | 2,169 | 2,183 | 2,155 | 2,166 | -0.14% | 243,500 | 1610億388万 | -3.17% | 17.11 | 1.22 |
12/19 | 2,178 | 2,199 | 2,146 | 2,169 | +0.09% | 393,900 | 1612億2688万 | -3.26% | 17.13 | 1.22 |
12/18 | 2,207 | 2,210 | 2,158 | 2,167 | -2.12% | 353,900 | 1610億7821万 | -3.56% | 17.11 | 1.22 |
12/17 | 2,243 | 2,250 | 2,207 | 2,214 | -0.36% | 365,200 | 1645億7183万 | -1.82% | 17.49 | 1.24 |
12/16 | 2,235 | 2,235 | 2,205 | 2,222 | -1.11% | 267,000 | 1651億6649万 | -1.77% | 17.55 | 1.25 |
12/13 | 2,242 | 2,284 | 2,239 | 2,247 | +3.41% | 659,000 | 1670億2480万 | -0.84% | 17.75 | 1.26 |
12/12 | 2,200 | 2,204 | 2,167 | 2,173 | -1% | 325,500 | 1615億2420万 | -4.23% | 17.16 | 1.22 |
12/11 | 2,198 | 2,222 | 2,187 | 2,195 | -0.09% | 345,400 | 1631億5952万 | -3.47% | 17.34 | 1.23 |
12/10 | 2,215 | 2,215 | 2,186 | 2,197 | -1.57% | 302,900 | 1633億818万 | -3.56% | 17.35 | 1.24 |
12/09 | 2,280 | 2,280 | 2,221 | 2,232 | +1.45% | 345,600 | 1659億981万 | -2.11% | 17.63 | 1.25 |
12/06 | 2,215 | 2,229 | 2,193 | 2,200 | +0.09% | 337,100 | 1635億3118万 | -3.55% | 17.38 | 1.24 |
12/05 | 2,181 | 2,211 | 2,178 | 2,198 | +1.67% | 410,300 | 1633億8251万 | -3.85% | 17.36 | 1.24 |
12/04 | 2,190 | 2,195 | 2,152 | 2,162 | -2.48% | 526,700 | 1607億655万 | -5.59% | 17.08 | 1.22 |
12/03 | 2,202 | 2,229 | 2,189 | 2,217 | -2.12% | 513,900 | 1647億9483万 | -3.61% | 17.51 | 1.25 |
12/02 | 2,285 | 2,292 | 2,257 | 2,265 | +0.27% | 383,800 | 1683億6278万 | -1.78% | 17.89 | 1.27 |
11/29 | 2,276 | 2,292 | 2,252 | 2,259 | -0.7% | 351,500 | 1679億1679万 | -2.12% | 17.84 | 1.27 |
11/28 | 2,323 | 2,327 | 2,267 | 2,275 | -2.99% | 388,000 | 1691億610万 | -1.56% | 17.97 | 1.28 |
11/27 | 2,355 | 2,378 | 2,337 | 2,345 | +0.86% | 478,500 | 1743億937万 | +1.43% | 18.52 | 1.32 |
11/26 | 2,360 | 2,384 | 2,321 | 2,325 | -0.26% | 328,300 | 1728億2272万 | +0.74% | 18.36 | 1.31 |
11/25 | 2,319 | 2,340 | 2,303 | 2,331 | +1.97% | 310,900 | 1732億6872万 | +1.17% | 18.41 | 1.31 |
11/22 | 2,274 | 2,308 | 2,268 | 2,286 | +1.42% | 357,500 | 1699億2376万 | -0.61% | 18.05 | 1.29 |
11/21 | 2,249 | 2,277 | 2,213 | 2,254 | -0.27% | 385,800 | 1675億4513万 | -1.91% | 17.8 | 1.27 |
11/20 | 2,206 | 2,264 | 2,202 | 2,260 | +0.53% | 428,700 | 1679億9112万 | -1.57% | 17.85 | 1.27 |
11/19 | 2,303 | 2,306 | 2,242 | 2,248 | -3.31% | 564,500 | 1670億9913万 | -1.92% | 17.75 | 1.26 |
11/18 | 2,283 | 2,338 | 2,275 | 2,325 | +1.53% | 466,800 | 1728億2272万 | +1.66% | 18.36 | 1.31 |
11/15 | 2,274 | 2,303 | 2,259 | 2,290 | -0.35% | 436,100 | 1702億2109万 | +0.53% | 18.09 | 1.29 |
11/14 | 2,360 | 2,362 | 2,294 | 2,298 | -3% | 427,900 | 1708億1575万 | +1.14% | 18.15 | 1.29 |
11/13 | 2,382 | 2,389 | 2,331 | 2,369 | -0.13% | 660,000 | 1760億9335万 | +4.73% | 18.71 | 1.33 |
11/12 | 2,283 | 2,378 | 2,187 | 2,372 | +1.85% | 964,400 | 1763億1634万 | +5.42% | 18.73 | 1.33 |
11/11 | 2,330 | 2,373 | 2,325 | 2,329 | +0.09% | 915,000 | 1731億2005万 | +4.02% | 18.39 | 1.31 |
11/08 | 2,349 | 2,370 | 2,316 | 2,327 | +1.09% | 485,400 | 1729億7139万 | +4.3% | 18.38 | 1.31 |
11/07 | 2,271 | 2,319 | 2,257 | 2,302 | +0.61% | 443,100 | 1711億1308万 | +3.51% | 18.18 | 1.29 |
11/06 | 2,273 | 2,307 | 2,256 | 2,288 | +1.51% | 385,500 | 1700億7243万 | +3.3% | 18.07 | 1.29 |
11/05 | 2,301 | 2,330 | 2,246 | 2,254 | +0.27% | 698,400 | 1675億4513万 | +2.22% | 17.8 | 1.27 |
11/01 | 2,246 | 2,257 | 2,222 | 2,248 | -2.89% | 667,900 | 1670億9913万 | +2.27% | 17.75 | 1.26 |
10/31 | 2,304 | 2,320 | 2,279 | 2,315 | +0.3% | 557,400 | 1720億7940万 | +5.8% | 18.28 | 1.3 |
10/30 | 2,390 | 2,393 | 2,285 | 2,308 | -3.91% | 786,500 | 1715億5907万 | +6.07% | 18.23 | 1.3 |
10/29 | 2,391 | 2,402 | 2,373 | 2,402 | +1.65% | 350,900 | 1785億4631万 | +10.9% | 18.97 | 1.35 |
10/28 | 2,354 | 2,371 | 2,342 | 2,363 | +1.29% | 279,800 | 1756億4735万 | +9.75% | 18.66 | 1.33 |
10/25 | 2,339 | 2,357 | 2,309 | 2,333 | -0.17% | 332,500 | 1734億1738万 | +8.92% | 18.43 | 1.31 |
10/24 | 2,300 | 2,343 | 2,296 | 2,337 | +2.5% | 490,900 | 1737億1471万 | +9.46% | 18.46 | 1.31 |
10/23 | 2,269 | 2,289 | 2,252 | 2,280 | +1.24% | 247,200 | 1694億7777万 | +7.19% | 18.01 | 1.28 |
10/21 | 2,250 | 2,257 | 2,226 | 2,252 | +0.54% | 252,800 | 1673億9646万 | +6.18% | 17.79 | 1.27 |
10/18 | 2,243 | 2,260 | 2,234 | 2,240 | +0.49% | 378,400 | 1665億447万 | +5.81% | 17.69 | 1.26 |
10/17 | 2,220 | 2,247 | 2,208 | 2,229 | +0.45% | 453,100 | 1656億8682万 | +5.54% | 17.6 | 1.25 |
10/16 | 2,263 | 2,278 | 2,216 | 2,219 | +0.5% | 952,400 | 1649億4349万 | +5.27% | 17.53 | 1.25 |
10/15 | 2,207 | 2,234 | 2,186 | 2,208 | +2.36% | 566,300 | 1641億2584万 | +5.04% | 17.44 | 1.24 |
10/11 | 2,150 | 2,169 | 2,136 | 2,157 | +1.7% | 713,900 | 1603億3489万 | +2.96% | 17.04 | 1.21 |
10/10 | 2,110 | 2,131 | 2,086 | 2,121 | 0% | 399,500 | 1576億5892万 | +1.73% | 16.75 | 1.19 |
10/09 | 2,085 | 2,130 | 2,083 | 2,121 | -0.28% | 345,600 | 1576億5892万 | +2.12% | 16.75 | 1.19 |
10/08 | 2,082 | 2,144 | 2,082 | 2,127 | +3.6% | 582,500 | 1581億492万 | +2.85% | 16.8 | 1.2 |
10/07 | 2,091 | 2,095 | 2,037 | 2,053 | -0.82% | 351,700 | 1526億432万 | -0.24% | 16.21 | 1.15 |
10/04 | 2,070 | 2,080 | 2,054 | 2,070 | -0.77% | 346,300 | 1538億6797万 | +1.07% | 16.35 | 1.16 |
10/03 | 2,095 | 2,110 | 2,068 | 2,086 | -2.66% | 604,100 | 1550億5729万 | +2.51% | 16.47 | 1.17 |
10/02 | 2,106 | 2,153 | 2,095 | 2,143 | -0.05% | 626,700 | 1592億9423万 | +5.98% | 16.93 | 1.2 |
10/01 | 2,106 | 2,154 | 2,096 | 2,144 | +3.28% | 648,400 | 1593億6857万 | +6.93% | 16.93 | 1.21 |
09/30 | 2,041 | 2,087 | 2,021 | 2,076 | +1.52% | 599,100 | 1543億1397万 | +4.32% | 16.4 | 1.17 |
09/27 | 2,046 | 2,061 | 2,026 | 2,045 | -0.87% | 501,500 | 1520億966万 | +3.54% | 16.15 | 1.15 |