株価チャート
2019/08/28~2020/01/28
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 |
01/28 | 750 | 751 | 734 | 741 | -1.46% | 51,100 | 210億3908万 | -8.41% | 17.03 | 0.36 |
01/27 | 760 | 761 | 747 | 752 | -2.59% | 56,500 | 213億5140万 | -7.62% | 17.29 | 0.36 |
01/24 | 787 | 789 | 772 | 772 | -1.91% | 35,500 | 219億1926万 | -5.74% | 17.75 | 0.37 |
01/23 | 788 | 794 | 785 | 787 | +0.13% | 43,900 | 223億4515万 | -4.26% | 18.09 | 0.38 |
01/22 | 797 | 799 | 780 | 786 | -1.87% | 50,400 | 223億1676万 | -4.61% | 18.07 | 0.38 |
01/21 | 796 | 802 | 792 | 801 | +1.01% | 30,500 | 227億4265万 | -3.14% | 18.41 | 0.39 |
01/20 | 783 | 797 | 782 | 793 | +1.93% | 26,200 | 225億1551万 | -4.34% | 18.23 | 0.38 |
01/17 | 779 | 783 | 777 | 778 | +0.26% | 38,200 | 220億8962万 | -6.38% | 17.88 | 0.38 |
01/16 | 797 | 797 | 776 | 776 | -2.39% | 57,800 | 220億3283万 | -6.95% | 17.84 | 0.38 |
01/15 | 808 | 810 | 788 | 795 | -1.61% | 53,800 | 225億7229万 | -4.9% | 18.27 | 0.39 |
01/14 | 827 | 830 | 804 | 808 | -2.06% | 37,900 | 229億4140万 | -3.69% | 18.57 | 0.39 |
01/10 | 832 | 835 | 821 | 825 | -0.24% | 19,300 | 234億2408万 | -1.9% | 18.96 | 0.4 |
01/09 | 830 | 832 | 823 | 827 | +1.47% | 12,300 | 234億8087万 | -1.66% | 19.01 | 0.4 |
01/08 | 834 | 834 | 806 | 815 | -2.74% | 52,000 | 231億4015万 | -2.74% | 18.73 | 0.4 |
01/07 | 840 | 842 | 830 | 838 | +1.33% | 39,500 | 237億9319万 | +0.24% | 19.26 | 0.41 |
01/06 | 845 | 845 | 817 | 827 | -2.36% | 66,700 | 234億8087万 | -0.72% | 19.01 | 0.4 |
2019 |
12/30 | 843 | 850 | 829 | 847 | +0.71% | 28,800 | 240億4872万 | +2.17% | 19.47 | 0.41 |
12/27 | 832 | 844 | 826 | 841 | +2.31% | 35,500 | 238億7837万 | +2.06% | 19.33 | 0.41 |
12/26 | 808 | 824 | 808 | 822 | +1.73% | 37,700 | 233億3890万 | +0.37% | 18.9 | 0.4 |
12/25 | 818 | 820 | 804 | 808 | -1.58% | 26,700 | 229億4140万 | -0.86% | 18.57 | 0.39 |
12/24 | 835 | 835 | 816 | 821 | -1.32% | 32,000 | 233億1051万 | +1.11% | 18.87 | 0.4 |
12/23 | 852 | 852 | 827 | 832 | -1.65% | 51,500 | 236億2283万 | +2.97% | 19.13 | 0.4 |
12/20 | 843 | 851 | 831 | 846 | +0.36% | 81,000 | 240億2033万 | +5.22% | 19.45 | 0.41 |
12/19 | 854 | 854 | 834 | 843 | -0.35% | 37,600 | 239億3515万 | +5.51% | 19.38 | 0.41 |
12/18 | 869 | 869 | 839 | 846 | -1.97% | 43,700 | 240億2033万 | +6.42% | 19.45 | 0.41 |
12/17 | 869 | 879 | 859 | 863 | -0.35% | 49,400 | 245億301万 | +9.1% | 19.84 | 0.42 |
12/16 | 863 | 874 | 861 | 866 | +0.35% | 29,400 | 245億8819万 | +10.04% | 19.91 | 0.42 |
12/13 | 865 | 874 | 855 | 863 | +2.86% | 77,000 | 245億301万 | +10.22% | 19.84 | 0.42 |
12/12 | 865 | 865 | 838 | 839 | -1.87% | 50,200 | 238億2158万 | +7.7% | 19.29 | 0.41 |
12/11 | 850 | 857 | 830 | 855 | +0.94% | 63,500 | 242億7586万 | +10.32% | 19.65 | 0.41 |
12/10 | 867 | 871 | 845 | 847 | -0.59% | 63,900 | 240億4872万 | +9.86% | 19.47 | 0.41 |
12/09 | 845 | 856 | 845 | 852 | +1.31% | 37,400 | 241億9069万 | +10.94% | 19.58 | 0.41 |
12/06 | 835 | 847 | 830 | 841 | +0.36% | 68,400 | 238億7837万 | +10.08% | 19.33 | 0.41 |
12/05 | 863 | 863 | 838 | 838 | -3.01% | 67,800 | 237億9319万 | +10.26% | 19.26 | 0.41 |
12/04 | 840 | 866 | 837 | 864 | +1.77% | 106,900 | 245億3140万 | +14.44% | 19.86 | 0.42 |
12/03 | 848 | 859 | 821 | 849 | +0.47% | 224,800 | 241億551万 | +13.35% | 19.52 | 0.41 |
12/02 | 778 | 855 | 777 | 845 | +12.82% | 509,900 | 239億9194万 | +13.73% | 19.42 | 0.41 |
11/29 | 753 | 755 | 747 | 749 | -0.27% | 39,800 | 212億6622万 | +1.77% | 17.22 | 0.36 |
11/28 | 762 | 767 | 750 | 751 | -1.31% | 29,200 | 213億2301万 | +2.32% | 17.26 | 0.36 |
11/27 | 747 | 762 | 741 | 761 | +3.12% | 37,600 | 216億694万 | +4.1% | 17.49 | 0.37 |
11/26 | 739 | 747 | 736 | 738 | +1.1% | 63,900 | 209億5390万 | +1.51% | 16.96 | 0.36 |
11/25 | 728 | 732 | 725 | 730 | +1.96% | 21,400 | 207億2676万 | +0.69% | 16.78 | 0.35 |
11/22 | 725 | 726 | 715 | 716 | -0.83% | 43,800 | 203億2926万 | -0.83% | 16.46 | 0.35 |
11/21 | 729 | 733 | 712 | 722 | -0.96% | 32,700 | 204億9962万 | +0.14% | 16.6 | 0.35 |
11/20 | 711 | 730 | 711 | 729 | +2.1% | 59,900 | 206億9837万 | +1.53% | 16.76 | 0.35 |
11/19 | 718 | 718 | 712 | 714 | -1.52% | 21,800 | 202億7248万 | -0.14% | 16.41 | 0.35 |
11/18 | 743 | 743 | 723 | 725 | -1.63% | 50,800 | 205億8480万 | +1.83% | 16.67 | 0.35 |
11/15 | 735 | 742 | 733 | 737 | -0.14% | 44,600 | 209億2551万 | +3.95% | 16.94 | 0.36 |
11/14 | 745 | 746 | 732 | 738 | -1.07% | 56,900 | 209億5390万 | +4.68% | 16.96 | 0.36 |
11/13 | 767 | 767 | 742 | 746 | -2.74% | 47,200 | 211億8105万 | +6.42% | 17.15 | 0.36 |
11/12 | 742 | 768 | 740 | 767 | +2.68% | 55,900 | 217億7730万 | +10.2% | 17.63 | 0.37 |
11/11 | 764 | 764 | 743 | 747 | -2.23% | 49,500 | 212億944万 | +8.26% | 17.17 | 0.36 |
11/08 | 755 | 769 | 750 | 764 | +1.06% | 77,500 | 216億9212万 | +11.37% | 17.56 | 0.37 |
11/07 | 764 | 766 | 749 | 756 | -0.66% | 66,000 | 214億6497万 | +10.85% | 17.38 | 0.37 |
11/06 | 770 | 771 | 760 | 761 | +0.13% | 58,800 | 216億694万 | +12.41% | 17.49 | 0.37 |
11/05 | 763 | 766 | 751 | 760 | +1.6% | 109,100 | 215億7855万 | +13.1% | 17.47 | 0.37 |
11/01 | 735 | 748 | 727 | 748 | +1.77% | 72,200 | 212億3783万 | +11.98% | 17.19 | 0.36 |
10/31 | 732 | 735 | 722 | 735 | +0.82% | 71,600 | 208億6873万 | +10.53% | 16.9 | 0.36 |
10/30 | 710 | 729 | 706 | 729 | +2.82% | 100,000 | 206億9837万 | +10.12% | 16.76 | 0.35 |
10/29 | 700 | 710 | 698 | 709 | +2.16% | 63,600 | 201億3051万 | +7.42% | 16.3 | 0.34 |
10/28 | 689 | 696 | 687 | 694 | +1.17% | 33,800 | 197億462万 | +5.47% | 15.95 | 0.34 |
10/25 | 688 | 691 | 682 | 686 | 0% | 62,400 | 194億7748万 | +4.57% | 15.77 | 0.33 |
10/24 | 682 | 687 | 678 | 686 | +1.48% | 43,300 | 194億7748万 | +4.73% | 15.77 | 0.33 |
10/23 | 677 | 677 | 670 | 676 | +1.05% | 53,700 | 191億9355万 | +3.36% | 15.54 | 0.33 |
10/21 | 669 | 672 | 664 | 669 | -0.15% | 34,100 | 189億9480万 | +2.29% | 15.38 | 0.32 |
10/18 | 677 | 688 | 669 | 670 | -0.45% | 29,400 | 190億2319万 | +2.6% | 15.4 | 0.33 |
10/17 | 675 | 681 | 666 | 673 | -0.3% | 54,100 | 191億837万 | +3.06% | 15.47 | 0.33 |
10/16 | 677 | 681 | 670 | 675 | +1.35% | 42,500 | 191億6516万 | +3.53% | 15.52 | 0.33 |
10/15 | 655 | 673 | 653 | 666 | +3.26% | 77,300 | 189億962万 | +2.46% | 15.31 | 0.32 |
10/11 | 654 | 655 | 643 | 645 | -0.15% | 46,100 | 183億1337万 | -0.46% | 14.83 | 0.31 |
10/10 | 650 | 652 | 640 | 646 | -0.31% | 58,000 | 183億4176万 | -0.15% | 14.85 | 0.31 |
10/09 | 633 | 653 | 627 | 648 | +1.25% | 52,700 | 183億9855万 | +0.31% | 14.9 | 0.31 |
10/08 | 630 | 643 | 630 | 640 | +1.59% | 74,300 | 181億7141万 | -0.62% | 14.71 | 0.31 |
10/07 | 627 | 632 | 619 | 630 | +0.8% | 59,100 | 178億8748万 | -2.02% | 14.48 | 0.31 |
10/04 | 625 | 627 | 619 | 625 | +0.16% | 44,900 | 177億4551万 | -2.65% | 14.37 | 0.3 |
10/03 | 628 | 628 | 619 | 624 | -2.65% | 63,200 | 177億1712万 | -2.65% | 14.34 | 0.3 |
10/02 | 640 | 645 | 636 | 641 | -1.08% | 52,600 | 181億9980万 | 0% | 14.73 | 0.31 |
10/01 | 639 | 653 | 639 | 648 | +2.21% | 61,000 | 183億9855万 | +1.41% | 14.9 | 0.31 |
09/30 | 645 | 645 | 630 | 634 | -2.01% | 79,600 | 180億105万 | -0.63% | 14.57 | 0.31 |
09/27 | 657 | 657 | 643 | 647 | -3% | 62,000 | 183億7016万 | +1.41% | 14.87 | 0.31 |
09/26 | 666 | 673 | 655 | 667 | +1.37% | 62,900 | 189億3801万 | +4.87% | 15.33 | 0.32 |
09/25 | 663 | 663 | 653 | 658 | -0.75% | 32,300 | 186億8248万 | +3.79% | 15.13 | 0.32 |
09/24 | 670 | 672 | 659 | 663 | -1.04% | 67,300 | 188億2444万 | +4.91% | 15.24 | 0.32 |
09/20 | 660 | 673 | 650 | 670 | +1.82% | 103,900 | 190億2319万 | +6.35% | 15.4 | 0.33 |
09/19 | 656 | 671 | 656 | 658 | +0.46% | 55,400 | 186億8248万 | +4.78% | 15.13 | 0.32 |
09/18 | 667 | 667 | 642 | 655 | -1.21% | 82,600 | 185億9730万 | +4.47% | 15.06 | 0.32 |
09/17 | 670 | 670 | 662 | 663 | -0.3% | 67,400 | 188億2444万 | +5.91% | 15.24 | 0.32 |
09/13 | 662 | 666 | 655 | 665 | +0.45% | 73,900 | 188億8123万 | +6.57% | 15.29 | 0.32 |
09/12 | 665 | 671 | 660 | 662 | +0.15% | 78,300 | 187億9605万 | +6.09% | 15.22 | 0.32 |
09/11 | 660 | 665 | 651 | 661 | +0.3% | 85,400 | 187億6766万 | +6.1% | 15.19 | 0.32 |
09/10 | 643 | 659 | 641 | 659 | +3.13% | 62,300 | 187億1087万 | +5.78% | 15.15 | 0.32 |
09/09 | 648 | 649 | 629 | 639 | -0.62% | 61,300 | 181億4301万 | +2.57% | 14.69 | 0.31 |
09/06 | 621 | 647 | 621 | 643 | +4.55% | 106,800 | 182億5658万 | +3.04% | 14.78 | 0.31 |
09/05 | 614 | 628 | 614 | 615 | +1.15% | 108,300 | 174億6159万 | -1.91% | 14.14 | 0.3 |
09/04 | 615 | 615 | 600 | 608 | -1.14% | 54,000 | 172億6284万 | -3.65% | 13.98 | 0.29 |
09/03 | 613 | 620 | 610 | 615 | +0.49% | 39,800 | 174億6159万 | -3.15% | 14.14 | 0.3 |
09/02 | 622 | 622 | 610 | 612 | -1.45% | 53,600 | 173億7641万 | -4.38% | 14.07 | 0.3 |
08/30 | 611 | 622 | 611 | 621 | +3.33% | 109,500 | 176億3194万 | -3.57% | 14.27 | 0.3 |
08/29 | 606 | 611 | 595 | 601 | -0.5% | 91,900 | 170億6409万 | -7.4% | 13.82 | 0.29 |
08/28 | 611 | 614 | 602 | 604 | -1.15% | 49,000 | 171億4926万 | -7.79% | 13.88 | 0.29 |