株価チャート
2019/09/10～2020/02/10
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 |
| 02/10 | 2,639 | 2,659 | 2,624 | 2,644 | -1.67% | 641,200 | 1514億9225万 | -4.03% | 96.42 | 0.92 |
| 02/07 | 2,698 | 2,707 | 2,677 | 2,689 | -0.33% | 336,600 | 1540億7060万 | -2.78% | 98.06 | 0.93 |
| 02/06 | 2,696 | 2,728 | 2,675 | 2,698 | +1.73% | 695,600 | 1545億8626万 | -2.84% | 98.39 | 0.94 |
| 02/05 | 2,690 | 2,694 | 2,640 | 2,652 | +1.41% | 484,400 | 1519億5062万 | -4.74% | 96.71 | 0.92 |
| 02/04 | 2,592 | 2,637 | 2,579 | 2,615 | +0.89% | 451,000 | 1498億3065万 | -6.34% | 95.36 | 0.91 |
| 02/03 | 2,535 | 2,607 | 2,520 | 2,592 | -1.59% | 579,700 | 1485億1282万 | -7.4% | 94.52 | 0.9 |
| 01/31 | 2,607 | 2,658 | 2,601 | 2,634 | +1.11% | 475,000 | 1509億1928万 | -6.2% | 96.05 | 0.91 |
| 01/30 | 2,649 | 2,649 | 2,583 | 2,605 | -1.92% | 599,400 | 1492億5768万 | -7.49% | 94.99 | 0.9 |
| 01/29 | 2,652 | 2,688 | 2,626 | 2,656 | +0.26% | 783,200 | 1521億7981万 | -5.98% | 96.85 | 0.92 |
| 01/28 | 2,586 | 2,649 | 2,572 | 2,649 | +0.68% | 683,900 | 1517億7873万 | -6.56% | 96.6 | 0.92 |
| 01/27 | 2,630 | 2,651 | 2,607 | 2,631 | -2.95% | 886,500 | 1507億4739万 | -7.49% | 95.94 | 0.91 |
| 01/24 | 2,702 | 2,732 | 2,677 | 2,711 | -0.07% | 506,100 | 1553億3112万 | -5.04% | 98.86 | 0.94 |
| 01/23 | 2,761 | 2,762 | 2,695 | 2,713 | -3.42% | 1,167,900 | 1554億4571万 | -5.27% | 98.93 | 0.94 |
| 01/22 | 2,801 | 2,810 | 2,757 | 2,809 | -1.27% | 795,600 | 1609億4619万 | -2.19% | 102.43 | 0.97 |
| 01/21 | 2,880 | 2,902 | 2,837 | 2,845 | -2.13% | 540,600 | 1630億887万 | -1.08% | 103.75 | 0.99 |
| 01/20 | 2,856 | 2,908 | 2,856 | 2,907 | +1.82% | 622,600 | 1665億6126万 | +1.08% | 106.01 | 1.01 |
| 01/17 | 2,849 | 2,865 | 2,826 | 2,855 | +0.88% | 576,300 | 1635億8183万 | -0.59% | 104.11 | 0.99 |
| 01/16 | 2,832 | 2,835 | 2,796 | 2,830 | +0.11% | 458,300 | 1621億4942万 | -1.32% | 103.2 | 0.98 |
| 01/15 | 2,900 | 2,900 | 2,802 | 2,827 | -2.85% | 1,055,700 | 1619億7753万 | -1.33% | 103.09 | 0.98 |
| 01/14 | 2,878 | 2,925 | 2,860 | 2,910 | +2.46% | 715,300 | 1667億3315万 | +1.78% | 106.12 | 1.01 |
| 01/10 | 2,873 | 2,873 | 2,824 | 2,840 | -1.76% | 697,300 | 1627億2238万 | -0.42% | 103.56 | 0.98 |
| 01/09 | 2,900 | 2,901 | 2,865 | 2,891 | +1.76% | 528,100 | 1656億4451万 | +1.47% | 105.42 | 1 |
| 01/08 | 2,875 | 2,876 | 2,791 | 2,841 | -2.64% | 860,000 | 1627億7968万 | -0.07% | 103.6 | 0.98 |
| 01/07 | 2,912 | 2,952 | 2,892 | 2,918 | +0.17% | 563,700 | 1671億9152万 | +2.71% | 106.41 | 1.01 |
| 01/06 | 2,880 | 2,913 | 2,851 | 2,913 | -0.38% | 696,100 | 1669億504万 | +2.75% | 106.23 | 1.01 |
| 2019 |
| 12/30 | 2,961 | 2,961 | 2,890 | 2,924 | -1.58% | 616,600 | 1675億3530万 | +3.29% | 106.63 | 1.01 |
| 12/27 | 2,893 | 2,985 | 2,888 | 2,971 | +3.45% | 1,105,000 | 1702億2824万 | +5.17% | 108.34 | 1.03 |
| 12/26 | 2,820 | 2,884 | 2,820 | 2,872 | +1.2% | 701,600 | 1645億5588万 | +2.06% | 104.73 | 1 |
| 12/25 | 2,830 | 2,859 | 2,815 | 2,838 | +1.5% | 726,000 | 1626億779万 | +1.1% | 103.49 | 0.98 |
| 12/24 | 2,816 | 2,820 | 2,791 | 2,796 | -0.75% | 390,600 | 1602億133万 | -0.25% | 101.96 | 0.97 |
| 12/23 | 2,847 | 2,851 | 2,800 | 2,817 | -0.74% | 574,600 | 1614億456万 | +0.61% | 102.72 | 0.98 |
| 12/20 | 2,835 | 2,864 | 2,835 | 2,838 | +0.14% | 453,300 | 1626億779万 | +1.5% | 103.49 | 0.98 |
| 12/19 | 2,857 | 2,858 | 2,816 | 2,834 | -1.94% | 669,800 | 1623億7860万 | +1.54% | 103.34 | 0.98 |
| 12/18 | 2,880 | 2,906 | 2,871 | 2,890 | +0.28% | 465,700 | 1655億8722万 | +3.73% | 105.39 | 1 |
| 12/17 | 2,894 | 2,908 | 2,871 | 2,882 | -0.48% | 500,300 | 1651億2884万 | +3.71% | 105.1 | 1 |
| 12/16 | 2,959 | 2,959 | 2,893 | 2,896 | -1.33% | 534,000 | 1659億3099万 | +4.4% | 105.61 | 1 |
| 12/13 | 2,970 | 2,988 | 2,934 | 2,935 | +0.51% | 1,064,700 | 1681億6556万 | +5.39% | 107.03 | 1.02 |
| 12/12 | 2,950 | 2,957 | 2,902 | 2,920 | +0.69% | 831,300 | 1673億611万 | +4.36% | 106.48 | 1.01 |
| 12/11 | 2,890 | 2,906 | 2,860 | 2,900 | +1.68% | 786,100 | 1661億6018万 | +3.2% | 105.75 | 1.01 |
| 12/10 | 2,828 | 2,880 | 2,819 | 2,852 | +1.1% | 862,400 | 1634億994万 | +1.03% | 104 | 0.99 |
| 12/09 | 2,801 | 2,862 | 2,789 | 2,821 | +2.4% | 758,000 | 1616億3375万 | -0.53% | 102.87 | 0.98 |
| 12/06 | 2,750 | 2,774 | 2,740 | 2,755 | +0.8% | 657,200 | 1578億5217万 | -3.13% | 100.46 | 0.96 |
| 12/05 | 2,750 | 2,767 | 2,724 | 2,733 | +1.33% | 640,700 | 1565億9165万 | -4.34% | 99.66 | 0.95 |
| 12/04 | 2,707 | 2,712 | 2,674 | 2,697 | -1.17% | 592,800 | 1545億2897万 | -6% | 98.35 | 0.93 |
| 12/03 | 2,717 | 2,734 | 2,697 | 2,729 | -1.16% | 554,200 | 1563億6246万 | -5.54% | 99.52 | 0.95 |
| 12/02 | 2,740 | 2,766 | 2,731 | 2,761 | +0.36% | 353,900 | 1581億9595万 | -4.89% | 100.68 | 0.96 |
| 11/29 | 2,781 | 2,785 | 2,741 | 2,751 | -0.83% | 541,100 | 1576億2299万 | -5.59% | 100.32 | 0.95 |
| 11/28 | 2,792 | 2,817 | 2,772 | 2,774 | -0.47% | 724,900 | 1589億4081万 | -5.03% | 101.16 | 0.96 |
| 11/27 | 2,820 | 2,840 | 2,785 | 2,787 | -0.32% | 688,600 | 1596億8566万 | -4.65% | 101.63 | 0.97 |
| 11/26 | 2,822 | 2,855 | 2,795 | 2,796 | +0.87% | 970,100 | 1602億133万 | -4.41% | 101.96 | 0.97 |
| 11/25 | 2,746 | 2,787 | 2,736 | 2,772 | +2.29% | 764,000 | 1588億2621万 | -5.17% | 101.08 | 0.96 |
| 11/22 | 2,684 | 2,738 | 2,681 | 2,710 | +0.97% | 582,300 | 1552億7382万 | -7.22% | 98.82 | 0.94 |
| 11/21 | 2,719 | 2,735 | 2,675 | 2,684 | -1.79% | 1,048,700 | 1537億8411万 | -8.08% | 97.87 | 0.93 |
| 11/20 | 2,706 | 2,760 | 2,706 | 2,733 | +0.29% | 878,000 | 1565億9165万 | -6.44% | 99.66 | 0.95 |
| 11/19 | 2,698 | 2,733 | 2,683 | 2,725 | +0.41% | 745,700 | 1561億3327万 | -6.61% | 99.37 | 0.94 |
| 11/18 | 2,729 | 2,740 | 2,703 | 2,714 | -0.37% | 649,800 | 1555億301万 | -6.77% | 98.97 | 0.94 |
| 11/15 | 2,707 | 2,746 | 2,696 | 2,724 | +0.67% | 611,000 | 1560億7598万 | -6.2% | 99.33 | 0.94 |
| 11/14 | 2,737 | 2,766 | 2,698 | 2,706 | -0.37% | 956,400 | 1550億4464万 | -6.63% | 98.68 | 0.94 |
| 11/13 | 2,751 | 2,768 | 2,667 | 2,716 | -1.45% | 1,903,100 | 1556億1760万 | -6.02% | 99.04 | 0.94 |
| 11/12 | 2,765 | 2,798 | 2,706 | 2,756 | -13.2% | 3,964,500 | 1579億947万 | -4.41% | 100.5 | 0.96 |
| 11/11 | 3,240 | 3,270 | 3,165 | 3,175 | -2.91% | 904,800 | 1819億1675万 | +10.47% | 115.78 | 1.1 |
| 11/08 | 3,270 | 3,295 | 3,225 | 3,270 | +2.03% | 718,000 | 1873億5993万 | +14.74% | 119.24 | 1.13 |
| 11/07 | 3,200 | 3,235 | 3,175 | 3,205 | -1.08% | 640,000 | 1836億3565万 | +13.57% | 116.87 | 1.11 |
| 11/06 | 3,180 | 3,245 | 3,165 | 3,240 | +2.53% | 614,400 | 1856億4103万 | +15.88% | 118.15 | 1.12 |
| 11/05 | 3,120 | 3,175 | 3,105 | 3,160 | +4.12% | 944,000 | 1810億5730万 | +14.16% | 115.23 | 1.1 |
| 11/01 | 2,960 | 3,040 | 2,940 | 3,035 | -0.98% | 660,600 | 1738億9522万 | +10.56% | 110.67 | 1.05 |
| 10/31 | 3,080 | 3,085 | 3,030 | 3,065 | +0.49% | 569,100 | 1756億1412万 | +12.48% | 111.77 | 1.06 |
| 10/30 | 3,130 | 3,135 | 3,045 | 3,050 | -3.94% | 876,500 | 1747億5467万 | +12.8% | 111.22 | 1.06 |
| 10/29 | 3,110 | 3,175 | 3,100 | 3,175 | +2.75% | 669,300 | 1819億1675万 | +18.29% | 115.78 | 1.1 |
| 10/28 | 3,110 | 3,155 | 3,075 | 3,090 | +2.15% | 1,044,000 | 1770億4654万 | +16.12% | 112.68 | 1.07 |
| 10/25 | 2,953 | 3,025 | 2,943 | 3,025 | +3.28% | 1,010,500 | 1733億2226万 | +14.54% | 110.31 | 1.05 |
| 10/24 | 2,873 | 2,965 | 2,873 | 2,929 | +2.95% | 941,300 | 1678億2178万 | +11.62% | 106.81 | 1.02 |
| 10/23 | 2,818 | 2,860 | 2,801 | 2,845 | +1.07% | 711,000 | 1630億887万 | +8.92% | 103.75 | 0.99 |
| 10/21 | 2,766 | 2,828 | 2,752 | 2,815 | +1.77% | 1,149,500 | 1612億8997万 | +8.27% | 102.65 | 0.98 |
| 10/18 | 2,714 | 2,786 | 2,714 | 2,766 | +2.33% | 1,049,700 | 1584億8243万 | +6.92% | 100.86 | 0.96 |
| 10/17 | 2,697 | 2,712 | 2,673 | 2,703 | +0.07% | 446,100 | 1548億7275万 | +5.01% | 98.57 | 0.94 |
| 10/16 | 2,728 | 2,765 | 2,699 | 2,701 | -0.44% | 970,300 | 1547億5815万 | +5.47% | 98.49 | 0.94 |
| 10/15 | 2,740 | 2,760 | 2,711 | 2,713 | +2.3% | 865,200 | 1554億4571万 | +6.52% | 98.93 | 0.94 |
| 10/11 | 2,606 | 2,660 | 2,597 | 2,652 | +4% | 1,057,000 | 1519億5062万 | +4.74% | 96.71 | 0.92 |
| 10/10 | 2,536 | 2,554 | 2,502 | 2,550 | +0.55% | 371,000 | 1461億637万 | +1.31% | 92.99 | 0.88 |
| 10/09 | 2,525 | 2,538 | 2,497 | 2,536 | -1.13% | 465,300 | 1453億421万 | +1.24% | 92.48 | 0.88 |
| 10/08 | 2,528 | 2,578 | 2,528 | 2,565 | +2.07% | 616,100 | 1469億6582万 | +2.89% | 93.54 | 0.89 |
| 10/07 | 2,572 | 2,581 | 2,504 | 2,513 | -0.75% | 411,800 | 1439億8639万 | +1.33% | 91.64 | 0.87 |
| 10/04 | 2,531 | 2,539 | 2,492 | 2,532 | -0.39% | 640,700 | 1450億7503万 | +2.72% | 92.33 | 0.88 |
| 10/03 | 2,518 | 2,555 | 2,516 | 2,542 | -0.9% | 557,400 | 1456億4799万 | +3.84% | 92.7 | 0.88 |
| 10/02 | 2,530 | 2,567 | 2,511 | 2,565 | -0.58% | 511,800 | 1469億6582万 | +5.43% | 93.54 | 0.89 |
| 10/01 | 2,556 | 2,612 | 2,546 | 2,580 | +1.06% | 635,000 | 1478億2526万 | +6.88% | 94.08 | 0.89 |
| 09/30 | 2,549 | 2,579 | 2,529 | 2,553 | +0.04% | 464,300 | 1462億7826万 | +6.51% | 93.1 | 0.89 |
| 09/27 | 2,570 | 2,595 | 2,516 | 2,552 | -1.28% | 542,800 | 1462億2096万 | +7.14% | 93.06 | 0.88 |
| 09/26 | 2,567 | 2,611 | 2,561 | 2,585 | +2.3% | 861,600 | 1481億1175万 | +9.3% | 94.26 | 0.9 |
| 09/25 | 2,516 | 2,536 | 2,490 | 2,527 | -0.47% | 472,600 | 1447億8854万 | +7.53% | 92.15 | 0.88 |
| 09/24 | 2,555 | 2,577 | 2,530 | 2,539 | -0.78% | 528,500 | 1454億7610万 | +8.74% | 92.59 | 0.88 |
| 09/20 | 2,577 | 2,584 | 2,547 | 2,559 | -0.89% | 608,800 | 1466億2204万 | +10.25% | 93.32 | 0.89 |
| 09/19 | 2,589 | 2,627 | 2,577 | 2,582 | -0.31% | 528,200 | 1479億3986万 | +11.97% | 94.16 | 0.9 |
| 09/18 | 2,580 | 2,596 | 2,537 | 2,590 | -0.88% | 955,700 | 1483億9823万 | +13.05% | 94.45 | 0.9 |
| 09/17 | 2,583 | 2,655 | 2,583 | 2,613 | 0% | 704,800 | 1497億1605万 | +14.91% | 95.29 | 0.91 |
| 09/13 | 2,578 | 2,618 | 2,532 | 2,613 | +2.15% | 944,900 | 1497億1605万 | +15.67% | 95.29 | 0.91 |
| 09/12 | 2,542 | 2,580 | 2,517 | 2,558 | +2.4% | 932,100 | 1465億6474万 | +13.89% | 93.28 | 0.89 |
| 09/11 | 2,488 | 2,515 | 2,471 | 2,498 | +2.67% | 758,100 | 1431億2694万 | +11.72% | 91.09 | 0.87 |
| 09/10 | 2,415 | 2,445 | 2,411 | 2,433 | +2.83% | 714,500 | 1394億266万 | +9.05% | 88.72 | 0.84 |
