株価チャート
2019/08/15~2020/01/15
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 |
01/15 | 4,190 | 4,190 | 4,135 | 4,165 | -0.72% | 266,000 | 2581億8504万 | +1.34% | 14.25 | 1 |
01/14 | 4,175 | 4,255 | 4,170 | 4,195 | +1.94% | 408,800 | 2600億4471万 | +2.34% | 14.35 | 1.01 |
01/10 | 4,130 | 4,135 | 4,100 | 4,115 | -0.24% | 249,200 | 2550億8558万 | +0.61% | 14.08 | 0.99 |
01/09 | 4,060 | 4,150 | 4,060 | 4,125 | +3.38% | 302,400 | 2557億547万 | +1.03% | 14.11 | 0.99 |
01/08 | 4,010 | 4,020 | 3,960 | 3,990 | -1.36% | 271,700 | 2473億3693万 | -2.09% | 13.65 | 0.96 |
01/07 | 4,000 | 4,055 | 4,000 | 4,045 | +1.13% | 224,000 | 2507億4633万 | -0.66% | 13.84 | 0.97 |
01/06 | 3,965 | 4,000 | 3,950 | 4,000 | -1.84% | 225,400 | 2479億5682万 | -1.62% | 13.68 | 0.96 |
2019 |
12/30 | 4,060 | 4,095 | 4,025 | 4,075 | 0% | 207,900 | 2526億601万 | +0.3% | 13.94 | 0.98 |
12/27 | 4,075 | 4,105 | 4,065 | 4,075 | 0% | 123,400 | 2526億601万 | +0.42% | 13.94 | 0.98 |
12/26 | 4,030 | 4,080 | 4,020 | 4,075 | +0.74% | 146,200 | 2526億601万 | +0.62% | 13.94 | 0.98 |
12/25 | 4,090 | 4,090 | 4,040 | 4,045 | -0.49% | 113,700 | 2507億4633万 | +0.05% | 13.84 | 0.97 |
12/24 | 4,125 | 4,125 | 4,060 | 4,065 | -0.61% | 120,100 | 2519億8612万 | +0.59% | 13.9 | 0.98 |
12/23 | 4,130 | 4,135 | 4,080 | 4,090 | -1.92% | 160,400 | 2535億3585万 | +1.31% | 13.99 | 0.98 |
12/20 | 4,205 | 4,205 | 4,155 | 4,170 | -0.6% | 161,600 | 2584億9498万 | +3.4% | 14.26 | 1 |
12/19 | 4,200 | 4,210 | 4,175 | 4,195 | +0.48% | 125,300 | 2600億4471万 | +4.22% | 14.35 | 1.01 |
12/18 | 4,220 | 4,220 | 4,155 | 4,175 | -1.18% | 158,300 | 2588億493万 | +3.93% | 14.28 | 1 |
12/17 | 4,240 | 4,245 | 4,185 | 4,225 | +1.2% | 209,400 | 2619億439万 | +5.39% | 14.45 | 1.01 |
12/16 | 4,205 | 4,225 | 4,175 | 4,175 | -0.71% | 237,800 | 2588億493万 | +4.38% | 14.28 | 1 |
12/13 | 4,185 | 4,205 | 4,150 | 4,205 | +2.19% | 487,200 | 2606億6461万 | +5.31% | 14.38 | 1.01 |
12/12 | 4,170 | 4,170 | 4,100 | 4,115 | -0.12% | 190,700 | 2550億8558万 | +3.26% | 14.08 | 0.99 |
12/11 | 4,160 | 4,160 | 4,100 | 4,120 | -0.36% | 203,800 | 2553億9552万 | +3.49% | 14.09 | 0.99 |
12/10 | 4,100 | 4,160 | 4,085 | 4,135 | +0.85% | 241,500 | 2563億2536万 | +4.23% | 14.14 | 0.99 |
12/09 | 4,125 | 4,140 | 4,095 | 4,100 | +0.24% | 176,700 | 2541億5574万 | +3.77% | 14.02 | 0.98 |
12/06 | 4,010 | 4,100 | 4,005 | 4,090 | +2.38% | 363,200 | 2535億3585万 | +3.97% | 13.99 | 0.98 |
12/05 | 4,015 | 4,045 | 3,960 | 3,995 | +2.7% | 377,800 | 2476億4687万 | +1.89% | 13.67 | 0.96 |
12/04 | 3,905 | 3,910 | 3,855 | 3,890 | -1.77% | 203,100 | 2411億3801万 | -0.54% | 13.31 | 0.93 |
12/03 | 3,920 | 3,960 | 3,900 | 3,960 | +0.25% | 224,000 | 2454億7725万 | +1.33% | 13.55 | 0.95 |
12/02 | 3,940 | 3,955 | 3,925 | 3,950 | +0.89% | 127,600 | 2448億5736万 | +1.26% | 13.51 | 0.95 |
11/29 | 3,915 | 3,945 | 3,900 | 3,915 | 0% | 162,300 | 2426億8774万 | +0.54% | 13.39 | 0.94 |
11/28 | 3,940 | 3,955 | 3,900 | 3,915 | +0.26% | 212,000 | 2426億8774万 | +0.64% | 13.39 | 0.94 |
11/27 | 3,915 | 3,945 | 3,900 | 3,905 | -0.13% | 171,500 | 2420億6784万 | +0.57% | 13.36 | 0.94 |
11/26 | 3,955 | 3,965 | 3,905 | 3,910 | -1.01% | 177,800 | 2423億7779万 | +0.85% | 13.37 | 0.94 |
11/25 | 3,935 | 3,980 | 3,935 | 3,950 | +1.94% | 171,500 | 2448億5736万 | +2.12% | 13.51 | 0.95 |
11/22 | 3,915 | 3,925 | 3,860 | 3,875 | -0.51% | 248,500 | 2402億817万 | +0.44% | 13.26 | 0.93 |
11/21 | 4,000 | 4,010 | 3,875 | 3,895 | -2.75% | 360,700 | 2414億4795万 | +1.12% | 13.32 | 0.93 |
11/20 | 3,950 | 4,015 | 3,950 | 4,005 | +1.01% | 206,400 | 2482億6677万 | +4.13% | 13.7 | 0.96 |
11/19 | 3,990 | 3,990 | 3,925 | 3,965 | -0.63% | 164,300 | 2457億8720万 | +3.42% | 13.56 | 0.95 |
11/18 | 3,985 | 4,010 | 3,975 | 3,990 | +0.5% | 194,500 | 2473億3693万 | +4.37% | 13.65 | 0.96 |
11/15 | 4,025 | 4,025 | 3,940 | 3,970 | -0.38% | 216,400 | 2460億9714万 | +4.23% | 13.58 | 0.95 |
11/14 | 3,980 | 4,030 | 3,950 | 3,985 | -0.13% | 245,900 | 2470億2698万 | +4.95% | 13.63 | 0.96 |
11/13 | 4,000 | 4,010 | 3,925 | 3,990 | 0% | 223,300 | 2473億3693万 | +5.47% | 13.65 | 0.96 |
11/12 | 3,985 | 4,000 | 3,940 | 3,990 | -0.37% | 160,300 | 2473億3693万 | +5.81% | 13.65 | 0.96 |
11/11 | 4,005 | 4,025 | 3,975 | 4,005 | -0.25% | 173,400 | 2482億6677万 | +6.54% | 13.7 | 0.96 |
11/08 | 4,065 | 4,070 | 3,985 | 4,015 | +0.37% | 327,400 | 2488億8666万 | +7.1% | 13.73 | 0.96 |
11/07 | 3,840 | 4,005 | 3,815 | 4,000 | +6.1% | 626,700 | 2479億5682万 | +7.04% | 13.68 | 0.96 |
11/06 | 3,780 | 3,780 | 3,730 | 3,770 | +0.8% | 159,200 | 2336億9930万 | +1.24% | 12.9 | 0.9 |
11/05 | 3,730 | 3,760 | 3,720 | 3,740 | +1.63% | 213,700 | 2318億3963万 | +0.48% | 12.79 | 0.9 |
11/01 | 3,690 | 3,700 | 3,645 | 3,680 | -2.13% | 271,700 | 2281億2027万 | -1.15% | 12.59 | 0.88 |
10/31 | 3,720 | 3,760 | 3,710 | 3,760 | +0.27% | 259,500 | 2330億7941万 | +0.91% | 12.86 | 0.9 |
10/30 | 3,815 | 3,815 | 3,710 | 3,750 | -1.7% | 497,100 | 2324億5952万 | +0.67% | 12.83 | 0.9 |
10/29 | 3,800 | 3,820 | 3,780 | 3,815 | +0.79% | 207,600 | 2364億8882万 | +2.44% | 13.05 | 0.92 |
10/28 | 3,795 | 3,805 | 3,745 | 3,785 | +0.13% | 182,400 | 2346億2914万 | +1.77% | 12.95 | 0.91 |
10/25 | 3,770 | 3,785 | 3,735 | 3,780 | -0.66% | 207,100 | 2343億1919万 | +1.8% | 12.93 | 0.91 |
10/24 | 3,780 | 3,810 | 3,735 | 3,805 | +1.6% | 217,700 | 2358億6892万 | +2.59% | 13.02 | 0.91 |
10/23 | 3,760 | 3,770 | 3,710 | 3,745 | 0% | 203,900 | 2321億4957万 | +1.08% | 12.81 | 0.9 |
10/21 | 3,725 | 3,760 | 3,705 | 3,745 | +1.35% | 177,300 | 2321億4957万 | +1.22% | 12.81 | 0.9 |
10/18 | 3,700 | 3,740 | 3,690 | 3,695 | +0.14% | 176,000 | 2290億5011万 | +0.05% | 12.64 | 0.89 |
10/17 | 3,690 | 3,710 | 3,650 | 3,690 | -0.94% | 190,900 | 2287億4017万 | +0.11% | 12.62 | 0.89 |
10/16 | 3,790 | 3,810 | 3,705 | 3,725 | -0.67% | 249,600 | 2309億979万 | +1.33% | 12.74 | 0.89 |
10/15 | 3,780 | 3,785 | 3,740 | 3,750 | +1.08% | 189,600 | 2324億5952万 | +2.35% | 12.83 | 0.9 |
10/11 | 3,720 | 3,735 | 3,665 | 3,710 | +0.95% | 200,900 | 2299億7995万 | +1.56% | 12.69 | 0.89 |
10/10 | 3,680 | 3,700 | 3,625 | 3,675 | +0.55% | 234,000 | 2278億1033万 | +0.96% | 12.57 | 0.88 |
10/09 | 3,635 | 3,675 | 3,630 | 3,655 | -0.27% | 210,600 | 2265億7054万 | +0.69% | 12.5 | 0.88 |
10/08 | 3,675 | 3,710 | 3,660 | 3,665 | +0.55% | 129,500 | 2271億9043万 | +1.3% | 12.54 | 0.88 |
10/07 | 3,665 | 3,685 | 3,645 | 3,645 | -0.68% | 101,200 | 2259億5065万 | +1.03% | 12.47 | 0.87 |
10/04 | 3,660 | 3,685 | 3,630 | 3,670 | -0.54% | 133,900 | 2275億38万 | +2% | 12.55 | 0.88 |
10/03 | 3,665 | 3,690 | 3,660 | 3,690 | -1.86% | 113,600 | 2287億4017万 | +2.9% | 12.62 | 0.89 |
10/02 | 3,685 | 3,775 | 3,670 | 3,760 | +1.35% | 185,800 | 2330億7941万 | +5.23% | 12.86 | 0.9 |
10/01 | 3,660 | 3,725 | 3,660 | 3,710 | +0.54% | 221,800 | 2299億7995万 | +4.3% | 12.69 | 0.89 |
09/30 | 3,710 | 3,715 | 3,665 | 3,690 | -0.67% | 184,600 | 2287億4017万 | +4.09% | 12.62 | 0.89 |
09/27 | 3,760 | 3,760 | 3,675 | 3,715 | -1.2% | 157,100 | 2302億8990万 | +5.12% | 12.71 | 0.89 |
09/26 | 3,780 | 3,790 | 3,750 | 3,760 | +0.27% | 170,300 | 2330億7941万 | +6.7% | 12.86 | 0.9 |
09/25 | 3,690 | 3,760 | 3,670 | 3,750 | +0.27% | 142,800 | 2324億5952万 | +6.72% | 12.83 | 0.9 |
09/24 | 3,710 | 3,780 | 3,705 | 3,740 | +0.13% | 154,900 | 2318億3963万 | +6.7% | 12.79 | 0.9 |
09/20 | 3,725 | 3,765 | 3,690 | 3,735 | +1.36% | 312,700 | 2315億2968万 | +6.84% | 12.78 | 0.9 |
09/19 | 3,660 | 3,710 | 3,650 | 3,685 | +1.24% | 229,500 | 2284億3022万 | +5.65% | 12.61 | 0.88 |
09/18 | 3,650 | 3,650 | 3,600 | 3,640 | -0.95% | 381,000 | 2256億4070万 | +4.54% | 12.45 | 0.87 |
09/17 | 3,695 | 3,715 | 3,665 | 3,675 | -0.54% | 159,500 | 2278億1033万 | +5.88% | 12.57 | 0.88 |
09/13 | 3,665 | 3,700 | 3,625 | 3,695 | +1.93% | 394,100 | 2290億5011万 | +6.92% | 12.64 | 0.89 |
09/12 | 3,620 | 3,645 | 3,610 | 3,625 | +1.4% | 286,000 | 2247億1087万 | +5.44% | 12.4 | 0.87 |
09/11 | 3,575 | 3,590 | 3,520 | 3,575 | +1.85% | 214,700 | 2216億1141万 | +4.44% | 12.23 | 0.86 |
09/10 | 3,500 | 3,520 | 3,490 | 3,510 | +1.45% | 157,700 | 2175億8211万 | +2.87% | 12.01 | 0.84 |
09/09 | 3,420 | 3,470 | 3,415 | 3,460 | +1.02% | 179,400 | 2144億8265万 | +1.73% | 11.84 | 0.83 |
09/06 | 3,485 | 3,490 | 3,415 | 3,425 | -1.3% | 264,600 | 2123億1303万 | +0.85% | 11.72 | 0.82 |
09/05 | 3,425 | 3,500 | 3,425 | 3,470 | +2.36% | 365,400 | 2151億254万 | +2.15% | 11.87 | 0.83 |
09/04 | 3,435 | 3,440 | 3,385 | 3,390 | -0.44% | 231,100 | 2101億4340万 | -0.18% | 11.6 | 0.81 |
09/03 | 3,355 | 3,430 | 3,355 | 3,405 | +1.04% | 176,300 | 2110億7324万 | +0.12% | 11.65 | 0.82 |
09/02 | 3,375 | 3,400 | 3,340 | 3,370 | -0.88% | 323,600 | 2089億362万 | -0.97% | 11.53 | 0.81 |
08/30 | 3,410 | 3,440 | 3,385 | 3,400 | +0.15% | 243,100 | 2107億6330万 | -0.21% | 11.63 | 0.82 |
08/29 | 3,390 | 3,400 | 3,365 | 3,395 | +0.59% | 133,600 | 2104億5335万 | -0.5% | 11.61 | 0.81 |
08/28 | 3,405 | 3,405 | 3,370 | 3,375 | +0.45% | 181,300 | 2092億1357万 | -1.26% | 11.54 | 0.81 |
08/27 | 3,405 | 3,410 | 3,360 | 3,360 | -0.3% | 196,700 | 2082億8373万 | -1.87% | 11.49 | 0.81 |
08/26 | 3,345 | 3,390 | 3,325 | 3,370 | -1.32% | 233,900 | 2089億362万 | -1.72% | 11.53 | 0.81 |
08/23 | 3,420 | 3,420 | 3,370 | 3,415 | -0.15% | 213,800 | 2116億9313万 | -0.55% | 11.68 | 0.82 |
08/22 | 3,475 | 3,475 | 3,410 | 3,420 | -1.16% | 236,500 | 2120億308万 | -0.44% | 11.7 | 0.82 |
08/21 | 3,485 | 3,495 | 3,455 | 3,460 | -1.56% | 164,500 | 2144億8265万 | +0.67% | 11.84 | 0.83 |
08/20 | 3,525 | 3,540 | 3,470 | 3,515 | -0.14% | 219,700 | 2178億9205万 | +2.27% | 12.02 | 0.84 |
08/19 | 3,525 | 3,555 | 3,485 | 3,520 | +0.14% | 143,600 | 2182億200万 | +2.53% | 12.04 | 0.84 |
08/16 | 3,475 | 3,525 | 3,455 | 3,515 | -0.28% | 192,600 | 2178億9205万 | +2.54% | 12.02 | 0.84 |
08/15 | 3,450 | 3,525 | 3,445 | 3,525 | -0.7% | 277,900 | 2185億1195万 | +3.01% | 12.06 | 0.85 |