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 | 791 | 810 | 772 | 807 | +3.86% | 288,100 | 109億4849万 | -16.55% | - | 1.93 |
02/18 | 799 | 869 | 765 | 777 | -1.15% | 703,600 | 105億4148万 | -20.47% | - | 1.86 |
02/17 | 786 | 814 | 786 | 786 | -16.03% | 617,500 | 106億6359万 | -20.36% | - | 1.88 |
02/14 | 953 | 964 | 926 | 936 | -3.31% | 145,500 | 126億9862万 | -5.65% | - | 2.24 |
02/13 | 952 | 968 | 940 | 968 | +1.04% | 80,800 | 131億3276万 | -2.12% | - | 2.32 |
02/12 | 970 | 970 | 938 | 958 | -1.24% | 140,600 | 129億9709万 | -2.74% | - | 2.3 |
02/10 | 925 | 1,005 | 905 | 970 | +4.86% | 366,600 | 131億5990万 | -1.22% | - | 2.32 |
02/07 | 935 | 941 | 911 | 925 | -1.18% | 82,100 | 125億4939万 | -5.42% | - | 2.22 |
02/06 | 938 | 941 | 914 | 936 | +0.43% | 93,300 | 126億9862万 | -4.1% | - | 2.24 |
02/05 | 943 | 949 | 923 | 932 | -0.53% | 107,700 | 126億4436万 | -4.41% | - | 2.23 |
02/04 | 920 | 946 | 910 | 937 | +2.4% | 118,400 | 127億1219万 | -3.6% | - | 2.25 |
02/03 | 901 | 935 | 896 | 915 | -1.93% | 221,600 | 124億1372万 | -5.67% | - | 2.19 |
01/31 | 911 | 936 | 908 | 933 | +1.86% | 119,400 | 126億5792万 | -3.62% | - | 2.24 |
01/30 | 951 | 955 | 900 | 916 | -4.38% | 239,900 | 124億2728万 | -5.18% | - | 2.19 |
01/29 | 983 | 994 | 955 | 958 | -1.24% | 134,900 | 129億9709万 | -0.83% | - | 2.3 |
01/28 | 959 | 981 | 943 | 970 | -0.31% | 164,300 | 131億5990万 | +0.62% | - | 2.32 |
01/27 | 963 | 982 | 958 | 973 | -2.89% | 197,400 | 132億60万 | +1.14% | - | 2.33 |
01/24 | 1,036 | 1,036 | 992 | 1,002 | -3.38% | 241,900 | 135億9404万 | +4.48% | - | 2.4 |
01/23 | 1,060 | 1,064 | 1,033 | 1,037 | -2.9% | 98,700 | 140億6888万 | +8.47% | - | 2.48 |
01/22 | 1,070 | 1,085 | 1,056 | 1,068 | +0.75% | 175,100 | 144億8945万 | +12.18% | - | 2.56 |
01/21 | 1,070 | 1,085 | 1,027 | 1,060 | -1.85% | 359,500 | 143億8092万 | +11.93% | - | 2.54 |
01/20 | 1,122 | 1,134 | 1,061 | 1,080 | -2.61% | 380,800 | 146億5226万 | +14.53% | - | 2.59 |
01/17 | 1,118 | 1,138 | 1,097 | 1,109 | +1.84% | 497,500 | 150億4570万 | +18.23% | - | 2.66 |
01/16 | 1,128 | 1,154 | 1,079 | 1,089 | -4.47% | 561,600 | 147億7436万 | +16.72% | - | 2.61 |
01/15 | 1,073 | 1,145 | 1,053 | 1,140 | +8.99% | 1,121,100 | 154億6627万 | +22.84% | - | 2.73 |
01/14 | 1,151 | 1,190 | 1,037 | 1,046 | +0.58% | 3,245,500 | 141億9098万 | +13.45% | - | 2.51 |
01/10 | 889 | 1,040 | 884 | 1,040 | +16.85% | 207,400 | 141億958万 | +13.04% | - | 2.49 |
01/09 | 873 | 906 | 873 | 890 | +2.53% | 126,000 | 120億7454万 | -3.16% | - | 2.13 |
01/08 | 882 | 892 | 843 | 868 | -1.59% | 219,200 | 117億7607万 | -5.96% | - | 2.08 |
01/07 | 868 | 891 | 868 | 882 | +1.85% | 110,000 | 119億6601万 | -4.96% | - | 2.11 |
01/06 | 854 | 872 | 843 | 866 | -0.23% | 134,900 | 117億4894万 | -7.28% | - | 2.08 |
2019 |
12/30 | 889 | 890 | 856 | 868 | -3.23% | 239,300 | 117億7607万 | -7.56% | - | 2.4 |
12/27 | 888 | 911 | 888 | 897 | +1.01% | 118,100 | 121億6951万 | -4.88% | - | 2.48 |
12/26 | 866 | 896 | 866 | 888 | +2.54% | 215,600 | 120億4741万 | -5.93% | - | 2.46 |
12/25 | 880 | 888 | 866 | 866 | -1.59% | 145,300 | 117億4894万 | -8.55% | - | 2.4 |
12/24 | 872 | 881 | 867 | 880 | +0.92% | 165,500 | 119億3888万 | -7.37% | - | 2.44 |
12/23 | 892 | 894 | 868 | 872 | -2.57% | 169,500 | 118億3034万 | -8.6% | - | 2.41 |
12/20 | 910 | 910 | 889 | 895 | -0.89% | 150,200 | 121億4238万 | -6.48% | - | 2.48 |
12/19 | 907 | 914 | 902 | 903 | -0.22% | 67,900 | 122億5091万 | -5.84% | - | 2.5 |
12/18 | 915 | 923 | 900 | 905 | -1.2% | 113,300 | 122億7805万 | -5.73% | - | 2.51 |
12/17 | 906 | 917 | 878 | 916 | +1.1% | 250,200 | 124億2728万 | -4.78% | - | 2.54 |
12/16 | 923 | 949 | 900 | 906 | -1.63% | 159,100 | 122億9162万 | -5.92% | - | 2.51 |
12/13 | 949 | 949 | 915 | 921 | -1.39% | 201,200 | 124億9512万 | -4.56% | - | 2.55 |
12/12 | 960 | 961 | 928 | 934 | -0.85% | 119,400 | 126億7149万 | -3.21% | - | 2.59 |
12/11 | 965 | 970 | 942 | 942 | -2.08% | 84,100 | 127億8002万 | -2.48% | - | 2.61 |
12/10 | 965 | 968 | 948 | 962 | -0.62% | 75,800 | 130億5136万 | -0.52% | - | 2.66 |
12/09 | 985 | 986 | 966 | 968 | -1.22% | 86,100 | 131億3276万 | +0.21% | - | 2.68 |
12/06 | 963 | 980 | 963 | 980 | +1.66% | 60,900 | 132億9557万 | +1.55% | - | 2.71 |
12/05 | 995 | 997 | 962 | 964 | -2.63% | 129,500 | 130億7850万 | 0% | - | 2.67 |
12/04 | 990 | 998 | 983 | 990 | -0.4% | 35,900 | 134億3124万 | +2.7% | - | 2.74 |
12/03 | 1,000 | 1,000 | 978 | 994 | -1.58% | 79,700 | 134億8550万 | +3.11% | - | 2.75 |
12/02 | 1,010 | 1,021 | 999 | 1,010 | +1.2% | 65,200 | 137億257万 | +4.77% | - | 2.8 |
11/29 | 1,016 | 1,035 | 997 | 998 | -0.4% | 105,400 | 135億3977万 | +3.74% | - | 2.76 |
11/28 | 1,020 | 1,023 | 995 | 1,002 | -1.76% | 107,800 | 135億9404万 | +4.27% | - | 2.77 |
11/27 | 990 | 1,021 | 983 | 1,020 | +2.82% | 147,000 | 138億3824万 | +6.36% | - | 2.82 |
11/26 | 965 | 992 | 963 | 992 | +3.44% | 137,300 | 134億5837万 | +3.77% | - | 2.75 |
11/25 | 942 | 961 | 942 | 959 | +1.91% | 45,800 | 130億1066万 | +0.42% | - | 2.66 |
11/22 | 940 | 966 | 940 | 941 | -0.74% | 96,100 | 127億6646万 | -1.47% | - | 2.61 |
11/21 | 954 | 957 | 931 | 948 | -0.73% | 81,500 | 128億6143万 | -0.73% | - | 2.63 |
11/20 | 968 | 982 | 939 | 955 | -1.24% | 103,300 | 129億5639万 | 0% | - | 2.64 |
11/19 | 959 | 967 | 946 | 967 | +0.83% | 35,700 | 131億1920万 | +1.15% | - | 2.68 |
11/18 | 931 | 964 | 929 | 959 | +2.68% | 120,600 | 130億1066万 | +0.1% | - | 2.66 |
11/15 | 945 | 959 | 933 | 934 | -0.74% | 109,100 | 126億7149万 | -2.61% | - | 2.59 |
11/14 | 960 | 974 | 939 | 941 | -0.53% | 125,900 | 127億6646万 | -2.28% | - | 2.61 |
11/13 | 961 | 971 | 940 | 946 | -0.73% | 113,300 | 128億3429万 | -2.07% | - | 2.62 |
11/12 | 946 | 964 | 938 | 953 | +1.17% | 63,100 | 129億2926万 | -1.55% | - | 2.64 |
11/11 | 946 | 966 | 935 | 942 | +0.75% | 93,700 | 127億8002万 | -2.89% | - | 2.61 |
11/08 | 950 | 968 | 931 | 935 | -1.99% | 93,100 | 126億8506万 | -4% | - | 2.59 |
11/07 | 959 | 975 | 949 | 954 | 0% | 93,000 | 129億4283万 | -2.35% | - | 2.64 |
11/06 | 953 | 964 | 952 | 954 | +0.95% | 58,900 | 129億4283万 | -2.65% | - | 2.64 |
11/05 | 948 | 966 | 944 | 945 | -0.32% | 80,500 | 128億2072万 | -3.87% | - | 2.62 |
11/01 | 950 | 953 | 934 | 948 | -0.73% | 78,300 | 128億6143万 | -3.95% | - | 2.63 |
10/31 | 984 | 984 | 954 | 955 | -1.14% | 56,400 | 129億5639万 | -3.44% | - | 2.64 |
10/30 | 988 | 988 | 950 | 966 | -2.62% | 101,000 | 131億563万 | -2.72% | - | 2.68 |
10/29 | 997 | 1,003 | 980 | 992 | +0.3% | 62,400 | 134億5837万 | -0.3% | - | 2.75 |
10/28 | 975 | 1,014 | 970 | 989 | +3.02% | 139,500 | 134億1767万 | -0.7% | - | 2.74 |
10/25 | 970 | 971 | 950 | 960 | -0.21% | 47,100 | 130億2423万 | -3.71% | - | 2.66 |
10/24 | 958 | 968 | 950 | 962 | +0.63% | 50,000 | 130億5136万 | -3.7% | - | 2.66 |
10/23 | 955 | 963 | 948 | 956 | +0.1% | 34,100 | 129億6996万 | -4.4% | - | 2.65 |
10/21 | 969 | 971 | 949 | 955 | -0.83% | 69,300 | 129億5639万 | -4.69% | - | 2.64 |
10/18 | 950 | 982 | 950 | 963 | +1.05% | 93,500 | 130億6493万 | -4.18% | - | 2.67 |
10/17 | 932 | 960 | 928 | 953 | +1.93% | 67,400 | 129億2926万 | -5.36% | - | 2.64 |
10/16 | 960 | 986 | 935 | 935 | -2.71% | 137,600 | 126億8506万 | -7.43% | - | 2.59 |
10/15 | 910 | 963 | 910 | 961 | -2.44% | 243,400 | 130億3780万 | -5.23% | - | 2.66 |
10/11 | 996 | 997 | 985 | 985 | -1.1% | 83,700 | 133億6340万 | -3.05% | - | 2.73 |
10/10 | 1,010 | 1,015 | 994 | 996 | -0.5% | 72,600 | 135億1264万 | -2.06% | - | 2.76 |
10/09 | 1,021 | 1,021 | 997 | 1,001 | -3.1% | 118,700 | 135億8047万 | -1.57% | - | 2.77 |
10/08 | 1,010 | 1,050 | 1,010 | 1,033 | +2.08% | 120,600 | 140億1461万 | +1.47% | - | 2.86 |
10/07 | 1,008 | 1,025 | 995 | 1,012 | +0.5% | 38,200 | 137億2971万 | -0.39% | - | 2.8 |
10/04 | 1,003 | 1,010 | 989 | 1,007 | +0.4% | 45,300 | 136億6187万 | -0.59% | - | 2.79 |
10/03 | 1,010 | 1,014 | 994 | 1,003 | -1.47% | 87,400 | 136億761万 | -0.79% | - | 2.78 |
10/02 | 1,028 | 1,036 | 1,015 | 1,018 | -1.17% | 41,500 | 138億1111万 | +0.89% | - | 2.82 |
10/01 | 1,006 | 1,043 | 1,006 | 1,030 | +1.68% | 81,200 | 139億7391万 | +2.18% | - | 2.85 |
09/30 | 1,032 | 1,032 | 1,007 | 1,013 | -1.94% | 44,800 | 137億4327万 | +0.6% | - | 2.81 |
09/27 | 1,036 | 1,052 | 1,018 | 1,033 | -1.15% | 66,400 | 140億1461万 | +2.58% | - | 2.86 |
09/26 | 1,026 | 1,053 | 1,020 | 1,045 | +3.06% | 134,100 | 141億7742万 | +3.88% | - | 2.89 |
09/25 | 1,043 | 1,043 | 1,003 | 1,014 | -2.78% | 89,500 | 137億5684万 | +0.8% | - | 2.81 |
09/24 | 1,021 | 1,063 | 1,020 | 1,043 | +2.15% | 115,300 | 141億5028万 | +3.78% | - | 2.89 |
09/20 | 1,001 | 1,034 | 1,001 | 1,021 | +1.09% | 100,100 | 138億4517万 | +1.79% | - | 2.83 |
09/19 | 1,016 | 1,052 | 998 | 1,010 | +0.6% | 118,300 | 136億9601万 | +0.8% | - | 2.8 |