株価チャート
2019/09/19~2020/02/19
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 |
02/19 | 3,885 | 3,910 | 3,875 | 3,895 | +1.43% | 239,800 | 2414億4795万 | -3.23% | 13.32 | 0.93 |
02/18 | 3,840 | 3,870 | 3,815 | 3,840 | -0.52% | 215,600 | 2380億3855万 | -4.88% | 13.14 | 0.92 |
02/17 | 3,855 | 3,875 | 3,790 | 3,860 | -1.28% | 295,300 | 2392億7833万 | -4.64% | 13.2 | 0.93 |
02/14 | 4,005 | 4,005 | 3,880 | 3,910 | -3.46% | 486,900 | 2423億7779万 | -3.67% | 13.37 | 0.94 |
02/13 | 3,890 | 4,085 | 3,865 | 4,050 | +1.5% | 571,400 | 2510億5628万 | -0.3% | 13.85 | 0.97 |
02/12 | 4,020 | 4,045 | 3,975 | 3,990 | -0.87% | 246,600 | 2473億3693万 | -1.77% | 13.65 | 0.96 |
02/10 | 3,995 | 4,055 | 3,985 | 4,025 | -1.11% | 171,100 | 2495億655万 | -0.91% | 13.77 | 0.97 |
02/07 | 4,090 | 4,105 | 4,055 | 4,070 | -0.37% | 169,000 | 2522億9606万 | +0.15% | 13.92 | 0.98 |
02/06 | 4,075 | 4,135 | 4,065 | 4,085 | +2.51% | 271,400 | 2532億2590万 | +0.49% | 13.97 | 0.98 |
02/05 | 3,955 | 4,015 | 3,955 | 3,985 | +1.79% | 194,000 | 2470億2698万 | -1.94% | 13.63 | 0.96 |
02/04 | 3,830 | 3,925 | 3,825 | 3,915 | +0.9% | 202,600 | 2426億8774万 | -3.74% | 13.39 | 0.94 |
02/03 | 3,850 | 3,905 | 3,845 | 3,880 | -2.39% | 252,000 | 2405億1811万 | -4.74% | 13.27 | 0.93 |
01/31 | 3,950 | 3,985 | 3,930 | 3,975 | +2.05% | 193,100 | 2464億709万 | -2.6% | 13.6 | 0.95 |
01/30 | 3,950 | 3,970 | 3,870 | 3,895 | -2.26% | 288,100 | 2414億4795万 | -4.74% | 13.32 | 0.93 |
01/29 | 3,945 | 3,985 | 3,935 | 3,985 | +0.89% | 170,600 | 2470億2698万 | -2.83% | 13.63 | 0.96 |
01/28 | 3,970 | 3,970 | 3,905 | 3,950 | -1.5% | 277,400 | 2448億5736万 | -3.85% | 13.51 | 0.95 |
01/27 | 3,990 | 4,030 | 3,985 | 4,010 | -2.43% | 254,600 | 2485億7671万 | -2.65% | 13.72 | 0.96 |
01/24 | 4,110 | 4,125 | 4,085 | 4,110 | +0.12% | 182,700 | 2547億7563万 | -0.39% | 14.06 | 0.99 |
01/23 | 4,155 | 4,155 | 4,095 | 4,105 | -2.61% | 322,900 | 2544億6569万 | -0.61% | 14.04 | 0.98 |
01/22 | 4,160 | 4,230 | 4,160 | 4,215 | +0.84% | 325,800 | 2612億8450万 | +2.06% | 14.42 | 1.01 |
01/21 | 4,215 | 4,245 | 4,160 | 4,180 | -1.3% | 278,200 | 2591億1488万 | +1.31% | 14.3 | 1 |
01/20 | 4,235 | 4,270 | 4,220 | 4,235 | +1.44% | 287,900 | 2625億2428万 | +2.67% | 14.49 | 1.02 |
01/17 | 4,135 | 4,190 | 4,130 | 4,175 | +1.09% | 274,600 | 2588億493万 | +1.36% | 14.28 | 1 |
01/16 | 4,140 | 4,145 | 4,115 | 4,130 | -0.84% | 199,700 | 2560億1542万 | +0.34% | 14.13 | 0.99 |
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 |