株価チャート
2019/10/11~2020/03/12
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 |
03/12 | 997 | 1,010 | 960 | 972 | -4.61% | 336,300 | 466億4810万 | -20.85% | - | 0.32 |
03/11 | 1,018 | 1,061 | 1,010 | 1,019 | +0.39% | 322,300 | 489億371万 | -18.22% | - | 0.33 |
03/10 | 1,000 | 1,026 | 973 | 1,015 | +0.79% | 436,600 | 487億1175万 | -19.57% | - | 0.33 |
03/09 | 1,018 | 1,048 | 1,005 | 1,007 | -5.62% | 390,500 | 483億2781万 | -21.21% | - | 0.33 |
03/06 | 1,089 | 1,092 | 1,059 | 1,067 | -4.65% | 290,200 | 512億732万 | -17.48% | - | 0.35 |
03/05 | 1,134 | 1,136 | 1,117 | 1,119 | -1.06% | 281,500 | 537億290万 | -14.38% | - | 0.37 |
03/04 | 1,109 | 1,150 | 1,107 | 1,131 | -0.09% | 258,900 | 542億7880万 | -14.25% | - | 0.37 |
03/03 | 1,181 | 1,194 | 1,128 | 1,132 | -3.33% | 300,300 | 543億2680万 | -14.89% | - | 0.37 |
03/02 | 1,140 | 1,189 | 1,140 | 1,171 | +0.43% | 258,100 | 561億9848万 | -12.81% | - | 0.38 |
02/28 | 1,139 | 1,170 | 1,139 | 1,166 | -1.69% | 275,200 | 559億5852万 | -14.01% | - | 0.38 |
02/27 | 1,208 | 1,218 | 1,178 | 1,186 | -2.87% | 195,500 | 569億1836万 | -13.43% | - | 0.39 |
02/26 | 1,205 | 1,222 | 1,202 | 1,221 | -0.08% | 191,500 | 585億9807万 | -11.84% | - | 0.4 |
02/25 | 1,204 | 1,241 | 1,200 | 1,222 | -5.42% | 209,400 | 586億4606万 | -12.59% | - | 0.4 |
02/21 | 1,298 | 1,311 | 1,290 | 1,292 | -0.31% | 100,700 | 620億549万 | -8.37% | - | 0.42 |
02/20 | 1,303 | 1,319 | 1,286 | 1,296 | +0.23% | 168,600 | 621億9746万 | -8.67% | - | 0.43 |
02/19 | 1,280 | 1,298 | 1,277 | 1,293 | +0.39% | 269,400 | 620億5349万 | -9.39% | - | 0.42 |
02/18 | 1,286 | 1,307 | 1,280 | 1,288 | -1.38% | 218,100 | 618億1353万 | -10.31% | - | 0.42 |
02/17 | 1,315 | 1,315 | 1,286 | 1,306 | -1.51% | 141,400 | 626億7738万 | -9.62% | - | 0.43 |
02/14 | 1,309 | 1,328 | 1,290 | 1,326 | +0.23% | 226,700 | 636億3722万 | -8.74% | - | 0.44 |
02/13 | 1,379 | 1,387 | 1,317 | 1,323 | -7.42% | 399,700 | 634億9324万 | -9.32% | - | 0.43 |
02/12 | 1,442 | 1,442 | 1,415 | 1,429 | +0.63% | 109,600 | 685億8038万 | -2.59% | - | 0.47 |
02/10 | 1,433 | 1,439 | 1,420 | 1,420 | -2.07% | 85,400 | 681億4845万 | -3.4% | - | 0.47 |
02/07 | 1,455 | 1,455 | 1,433 | 1,450 | +0.35% | 99,100 | 695億8821万 | -1.69% | - | 0.48 |
02/06 | 1,439 | 1,458 | 1,436 | 1,445 | +2.26% | 138,100 | 693億4825万 | -2.3% | - | 0.47 |
02/05 | 1,432 | 1,442 | 1,413 | 1,413 | +0.21% | 116,500 | 678億1251万 | -4.66% | - | 0.46 |
02/04 | 1,408 | 1,414 | 1,397 | 1,410 | -0.14% | 89,600 | 676億6854万 | -5.18% | - | 0.46 |
02/03 | 1,390 | 1,422 | 1,387 | 1,412 | -0.21% | 105,400 | 677億6452万 | -5.43% | - | 0.46 |
01/31 | 1,407 | 1,425 | 1,404 | 1,415 | +1.22% | 148,500 | 679億850万 | -5.6% | - | 0.46 |
01/30 | 1,406 | 1,421 | 1,389 | 1,398 | -1.27% | 163,500 | 670億9263万 | -7.23% | - | 0.46 |
01/29 | 1,403 | 1,419 | 1,402 | 1,416 | +0.93% | 105,600 | 679億5649万 | -6.6% | - | 0.47 |
01/28 | 1,408 | 1,412 | 1,393 | 1,403 | -1.27% | 144,900 | 673億3259万 | -7.94% | - | 0.46 |
01/27 | 1,451 | 1,451 | 1,417 | 1,421 | -2.74% | 204,600 | 681億9645万 | -7.31% | - | 0.47 |
01/24 | 1,485 | 1,485 | 1,461 | 1,461 | -2.27% | 268,900 | 701億1612万 | -5.13% | - | 0.48 |
01/23 | 1,518 | 1,521 | 1,495 | 1,495 | -1.58% | 117,400 | 717億4785万 | -3.3% | - | 0.49 |
01/22 | 1,522 | 1,527 | 1,513 | 1,519 | -1.56% | 175,900 | 728億9965万 | -1.94% | - | 0.5 |
01/21 | 1,563 | 1,565 | 1,539 | 1,543 | -0.84% | 78,300 | 740億5146万 | -0.71% | - | 0.51 |
01/20 | 1,546 | 1,567 | 1,546 | 1,556 | +1.7% | 120,900 | 746億7535万 | -0.06% | - | 0.51 |
01/17 | 1,522 | 1,535 | 1,519 | 1,530 | +1.59% | 105,100 | 734億2756万 | -1.92% | - | 0.5 |
01/16 | 1,518 | 1,525 | 1,502 | 1,506 | -0.07% | 139,500 | 722億7576万 | -3.65% | - | 0.49 |
01/15 | 1,500 | 1,517 | 1,498 | 1,507 | +0.07% | 117,800 | 723億2375万 | -3.89% | - | 0.5 |
01/14 | 1,528 | 1,528 | 1,492 | 1,506 | -0.26% | 167,400 | 722億7576万 | -4.32% | - | 0.49 |
01/10 | 1,520 | 1,526 | 1,507 | 1,510 | -0.13% | 100,400 | 724億6772万 | -4.43% | - | 0.5 |
01/09 | 1,509 | 1,523 | 1,507 | 1,512 | +2.16% | 133,700 | 725億6371万 | -4.73% | - | 0.5 |
01/08 | 1,502 | 1,502 | 1,467 | 1,480 | -2.7% | 224,400 | 710億2797万 | -7.04% | - | 0.49 |
01/07 | 1,510 | 1,528 | 1,510 | 1,521 | +1.74% | 125,400 | 729億9563万 | -4.88% | - | 0.5 |
01/06 | 1,525 | 1,527 | 1,490 | 1,495 | -3.05% | 182,700 | 717億4785万 | -6.91% | - | 0.49 |
2019 |
12/30 | 1,538 | 1,548 | 1,524 | 1,542 | -0.64% | 102,100 | 740億346万 | -4.4% | - | 0.51 |
12/27 | 1,550 | 1,553 | 1,536 | 1,552 | +1.04% | 63,400 | 744億8338万 | -4.08% | - | 0.51 |
12/26 | 1,540 | 1,552 | 1,531 | 1,536 | +0.07% | 102,100 | 737億1551万 | -5.3% | - | 0.5 |
12/25 | 1,570 | 1,570 | 1,530 | 1,535 | -1.67% | 117,100 | 736億6752万 | -5.6% | - | 0.5 |
12/24 | 1,570 | 1,572 | 1,554 | 1,561 | -0.26% | 99,200 | 749億1531万 | -4.29% | - | 0.51 |
12/23 | 1,603 | 1,604 | 1,563 | 1,565 | -1.88% | 139,000 | 751億728万 | -4.28% | - | 0.51 |
12/20 | 1,595 | 1,614 | 1,590 | 1,595 | -1.79% | 200,700 | 765億4703万 | -2.68% | - | 0.52 |
12/19 | 1,634 | 1,641 | 1,622 | 1,624 | -0.61% | 97,100 | 779億3880万 | -1.04% | - | 0.53 |
12/18 | 1,621 | 1,637 | 1,618 | 1,634 | +0.8% | 176,900 | 784億1872万 | -0.49% | - | 0.54 |
12/17 | 1,610 | 1,623 | 1,608 | 1,621 | +1.63% | 90,400 | 777億9482万 | -1.34% | - | 0.53 |
12/16 | 1,612 | 1,616 | 1,592 | 1,595 | -0.25% | 91,100 | 765億4703万 | -3.1% | - | 0.52 |
12/13 | 1,621 | 1,627 | 1,598 | 1,599 | +0.82% | 276,300 | 767億3900万 | -3.09% | - | 0.53 |
12/12 | 1,638 | 1,638 | 1,586 | 1,586 | -3.12% | 216,500 | 761億1511万 | -4% | - | 0.52 |
12/11 | 1,636 | 1,658 | 1,634 | 1,637 | +0.74% | 151,300 | 785億6269万 | -1.03% | - | 0.54 |
12/10 | 1,621 | 1,633 | 1,616 | 1,625 | -0.12% | 146,600 | 779億8679万 | -1.87% | - | 0.53 |
12/09 | 1,621 | 1,633 | 1,617 | 1,627 | +1.12% | 168,400 | 780億8277万 | -2.22% | - | 0.53 |
12/06 | 1,627 | 1,634 | 1,609 | 1,609 | -1.29% | 180,200 | 772億1892万 | -3.59% | - | 0.53 |
12/05 | 1,642 | 1,648 | 1,630 | 1,630 | -0.79% | 149,600 | 782億2675万 | -2.74% | - | 0.54 |
12/04 | 1,640 | 1,654 | 1,635 | 1,643 | -0.73% | 166,100 | 788億5064万 | -2.38% | - | 0.54 |
12/03 | 1,653 | 1,667 | 1,638 | 1,655 | -1.95% | 110,500 | 794億2654万 | -2.01% | - | 0.54 |
12/02 | 1,662 | 1,706 | 1,662 | 1,688 | +2.06% | 112,000 | 810億1028万 | -0.3% | - | 0.55 |
11/29 | 1,658 | 1,671 | 1,652 | 1,654 | +0.43% | 78,600 | 793億7855万 | -2.48% | - | 0.54 |
11/28 | 1,687 | 1,694 | 1,644 | 1,647 | -2.37% | 113,200 | 790億4261万 | -3.06% | - | 0.54 |
11/27 | 1,698 | 1,717 | 1,682 | 1,687 | +1.02% | 144,100 | 809億6228万 | -0.88% | - | 0.55 |
11/26 | 1,686 | 1,689 | 1,668 | 1,670 | -0.36% | 116,100 | 801億4642万 | -1.94% | - | 0.55 |
11/25 | 1,679 | 1,686 | 1,666 | 1,676 | +1.88% | 93,900 | 804億3437万 | -1.7% | - | 0.55 |
11/22 | 1,642 | 1,658 | 1,642 | 1,645 | 0% | 67,000 | 789億4663万 | -3.63% | - | 0.54 |
11/21 | 1,643 | 1,668 | 1,625 | 1,645 | -0.84% | 120,700 | 789億4663万 | -3.86% | - | 0.54 |
11/20 | 1,646 | 1,675 | 1,641 | 1,659 | -0.06% | 123,000 | 796億1851万 | -3.27% | - | 0.55 |
11/19 | 1,656 | 1,667 | 1,650 | 1,660 | -0.12% | 72,400 | 796億6650万 | -3.26% | - | 0.55 |
11/18 | 1,651 | 1,672 | 1,648 | 1,662 | +0.24% | 107,100 | 797億6249万 | -3.15% | - | 0.55 |
11/15 | 1,637 | 1,658 | 1,627 | 1,658 | +1.78% | 175,900 | 795億7052万 | -3.38% | - | 0.54 |
11/14 | 1,662 | 1,669 | 1,626 | 1,629 | -2.1% | 235,700 | 781億7876万 | -5.18% | - | 0.54 |
11/13 | 1,678 | 1,687 | 1,659 | 1,664 | -1.89% | 171,800 | 798億5847万 | -3.2% | - | 0.55 |
11/12 | 1,698 | 1,704 | 1,675 | 1,696 | +0.47% | 191,300 | 813億9421万 | -1.4% | - | 0.56 |
11/11 | 1,669 | 1,688 | 1,655 | 1,688 | +1.75% | 252,500 | 810億1028万 | -1.8% | - | 0.55 |
11/08 | 1,666 | 1,684 | 1,646 | 1,659 | +1.22% | 315,600 | 796億1851万 | -3.55% | - | 0.55 |
11/07 | 1,676 | 1,681 | 1,610 | 1,639 | -2.5% | 446,500 | 786億5867万 | -4.82% | - | 0.54 |
11/06 | 1,673 | 1,720 | 1,667 | 1,681 | -7.79% | 930,900 | 806億7433万 | -2.49% | - | 0.55 |
11/05 | 1,802 | 1,847 | 1,793 | 1,823 | +3.05% | 252,500 | 874億8918万 | +5.68% | - | 0.6 |
11/01 | 1,752 | 1,774 | 1,746 | 1,769 | -0.9% | 135,500 | 848億9762万 | +2.73% | - | 0.58 |
10/31 | 1,788 | 1,796 | 1,746 | 1,785 | -0.56% | 147,200 | 856億6549万 | +3.72% | - | 0.59 |
10/30 | 1,793 | 1,800 | 1,777 | 1,795 | +0.17% | 121,000 | 861億4541万 | +4.42% | - | 0.59 |
10/29 | 1,780 | 1,799 | 1,770 | 1,792 | +1.64% | 80,000 | 860億143万 | +4.31% | - | 0.59 |
10/28 | 1,747 | 1,769 | 1,745 | 1,763 | +1.15% | 104,700 | 846億967万 | +2.68% | - | 0.58 |
10/25 | 1,742 | 1,746 | 1,721 | 1,743 | +0.29% | 95,100 | 836億4983万 | +1.51% | - | 0.57 |
10/24 | 1,730 | 1,746 | 1,719 | 1,738 | +0.87% | 120,900 | 834億987万 | +0.99% | - | 0.57 |
10/23 | 1,709 | 1,726 | 1,697 | 1,723 | +0.47% | 135,000 | 826億8999万 | -0.12% | - | 0.57 |
10/21 | 1,733 | 1,735 | 1,709 | 1,715 | -0.87% | 84,100 | 823億606万 | -0.87% | - | 0.56 |
10/18 | 1,737 | 1,756 | 1,723 | 1,730 | +0.29% | 63,400 | 830億2594万 | -0.23% | - | 0.57 |
10/17 | 1,743 | 1,743 | 1,720 | 1,725 | -1.09% | 63,000 | 827億8598万 | -0.58% | - | 0.57 |
10/16 | 1,748 | 1,760 | 1,729 | 1,744 | +1.16% | 144,400 | 836億9782万 | +0.58% | - | 0.57 |
10/15 | 1,725 | 1,739 | 1,712 | 1,724 | +2.25% | 134,200 | 827億3798万 | -0.52% | - | 0.57 |
10/11 | 1,676 | 1,690 | 1,650 | 1,686 | +1.44% | 167,500 | 809億1429万 | -2.6% | - | 0.55 |