株価チャート
2019/08/09~2020/01/28
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 | 1,100 | 1,100 | 1,086 | 1,086 | -1.45% | 5,300 | 20億3462万 | -1.45% | 11.49 | 0.91 |
01/27 | 1,099 | 1,103 | 1,099 | 1,102 | +0.09% | 1,300 | 20億6459万 | 0% | 11.66 | 0.92 |
01/24 | 1,107 | 1,107 | 1,101 | 1,101 | -0.54% | 900 | 20億6272万 | -0.09% | 11.65 | 0.92 |
01/23 | 1,103 | 1,110 | 1,103 | 1,107 | -0.45% | 2,000 | 20億7396万 | +0.54% | 11.71 | 0.92 |
01/22 | 1,118 | 1,125 | 1,112 | 1,112 | -0.89% | 1,300 | 20億8333万 | +1.09% | 11.76 | 0.93 |
01/21 | 1,102 | 1,122 | 1,102 | 1,122 | +1.81% | 400 | 21億206万 | +2.09% | 11.87 | 0.94 |
01/20 | 1,089 | 1,118 | 1,089 | 1,102 | +1.29% | 1,800 | 20億6459万 | +0.46% | 11.66 | 0.92 |
01/17 | 1,095 | 1,099 | 1,084 | 1,088 | -0.18% | 1,900 | 20億3836万 | -0.73% | 11.51 | 0.91 |
01/16 | 1,086 | 1,091 | 1,086 | 1,090 | +0.83% | 1,900 | 20億4211万 | -0.55% | 11.53 | 0.91 |
01/15 | 1,091 | 1,100 | 1,080 | 1,081 | -1.73% | 3,300 | 20億2525万 | -1.28% | 11.44 | 0.9 |
01/14 | 1,103 | 1,104 | 1,100 | 1,100 | -0.27% | 1,300 | 20億6085万 | +0.46% | 11.64 | 0.92 |
01/10 | 1,113 | 1,114 | 1,103 | 1,103 | -0.9% | 1,300 | 20億6647万 | +0.73% | 11.67 | 0.92 |
01/09 | 1,110 | 1,120 | 1,110 | 1,113 | 0% | 1,500 | 20億8520万 | +1.64% | 11.77 | 0.93 |
01/08 | 1,110 | 1,125 | 1,095 | 1,113 | -0.27% | 2,100 | 20億8520万 | +1.74% | 11.77 | 0.93 |
01/07 | 1,101 | 1,119 | 1,101 | 1,116 | +0.72% | 700 | 20億9082万 | +2.1% | 11.81 | 0.93 |
01/06 | 1,099 | 1,108 | 1,099 | 1,108 | -0.98% | 200 | 20億7583万 | +1.47% | 11.72 | 0.92 |
2019 |
12/30 | 1,105 | 1,120 | 1,100 | 1,119 | +1.27% | 2,500 | 20億9644万 | +2.47% | 11.84 | 0.93 |
12/27 | 1,102 | 1,105 | 1,096 | 1,105 | +0.55% | 1,300 | 20億7021万 | +1.28% | 11.69 | 0.92 |
12/26 | 1,104 | 1,104 | 1,099 | 1,099 | +0.09% | 1,000 | 20億5897万 | +0.83% | 11.63 | 0.92 |
12/25 | 1,098 | 1,098 | 1,098 | 1,098 | 0% | 1,500 | 20億5710万 | +0.83% | 11.61 | 0.92 |
12/24 | 1,098 | 1,106 | 1,096 | 1,098 | 0% | 700 | 20億5710万 | +0.83% | 11.61 | 0.92 |
12/23 | 1,092 | 1,098 | 1,092 | 1,098 | +0.55% | 300 | 20億5710万 | +0.92% | 11.61 | 0.92 |
12/20 | 1,107 | 1,107 | 1,092 | 1,092 | 0% | 400 | 20億4586万 | +0.46% | 11.55 | 0.91 |
12/19 | 1,093 | 1,095 | 1,074 | 1,092 | -0.82% | 1,400 | 20億4586万 | +0.55% | 11.55 | 0.91 |
12/18 | 1,095 | 1,101 | 1,093 | 1,101 | +0.92% | 600 | 20億6272万 | +1.47% | 11.65 | 0.92 |
12/16 | 1,110 | 1,110 | 1,091 | 1,091 | -0.55% | 1,600 | 20億4398万 | +0.65% | 11.54 | 0.91 |
12/13 | 1,090 | 1,099 | 1,090 | 1,097 | +0.55% | 1,100 | 20億5522万 | +1.39% | 11.6 | 0.92 |
12/12 | 1,080 | 1,091 | 1,079 | 1,091 | +1.21% | 800 | 20億4398万 | +0.93% | 11.54 | 0.91 |
12/11 | 1,078 | 1,078 | 1,078 | 1,078 | -0.09% | 100 | 20億1963万 | -0.09% | 11.4 | 0.9 |
12/10 | 1,079 | 1,079 | 1,079 | 1,079 | 0% | 100 | 20億2150万 | 0% | 11.41 | 0.9 |
12/09 | 1,081 | 1,081 | 1,079 | 1,079 | -0.09% | 600 | 20億2150万 | +0.09% | 11.41 | 0.9 |
12/06 | 1,080 | 1,080 | 1,080 | 1,080 | +0.09% | 300 | 20億2338万 | +0.28% | 11.42 | 0.9 |
12/05 | 1,071 | 1,088 | 1,071 | 1,079 | +1.41% | 500 | 20億2150万 | +0.37% | 11.41 | 0.9 |
12/04 | 1,060 | 1,068 | 1,043 | 1,064 | -2.39% | 5,000 | 19億9340万 | -0.93% | 11.26 | 0.89 |
12/03 | 1,103 | 1,103 | 1,086 | 1,090 | -1.18% | 1,200 | 20億4211万 | +1.58% | 11.53 | 0.91 |
12/02 | 1,086 | 1,111 | 1,086 | 1,103 | +0.82% | 1,600 | 20億6647万 | +2.89% | 11.67 | 0.92 |
11/29 | 1,104 | 1,104 | 1,086 | 1,094 | +0.92% | 2,000 | 20億4960万 | +2.24% | 11.57 | 0.91 |
11/28 | 1,086 | 1,095 | 1,084 | 1,084 | -1.09% | 700 | 20億3087万 | +1.5% | 11.47 | 0.9 |
11/27 | 1,086 | 1,101 | 1,086 | 1,096 | +0.46% | 500 | 20億5335万 | +2.72% | 11.59 | 0.91 |
11/26 | 1,091 | 1,098 | 1,085 | 1,091 | -0.73% | 1,200 | 20億4398万 | +2.35% | 11.54 | 0.91 |
11/25 | 1,085 | 1,099 | 1,085 | 1,099 | +1.29% | 800 | 20億5897万 | +3.19% | 11.63 | 0.92 |
11/22 | 1,087 | 1,089 | 1,085 | 1,085 | -0.18% | 900 | 20億3274万 | +1.88% | 11.48 | 0.91 |
11/21 | 1,095 | 1,095 | 1,071 | 1,087 | +0.37% | 900 | 20億3649万 | +2.07% | 11.5 | 0.91 |
11/20 | 1,081 | 1,083 | 1,081 | 1,083 | 0% | 200 | 20億2900万 | +1.88% | 11.46 | 0.9 |
11/19 | 1,094 | 1,094 | 1,075 | 1,083 | +0.28% | 700 | 20億2900万 | +2.07% | 11.46 | 0.9 |
11/18 | 1,080 | 1,091 | 1,065 | 1,080 | -0.83% | 1,700 | 20億2338万 | +2.18% | 11.42 | 0.9 |
11/15 | 1,100 | 1,100 | 1,071 | 1,089 | +2.64% | 12,400 | 20億4024万 | +3.32% | 11.52 | 0.91 |
11/14 | 1,054 | 1,066 | 1,054 | 1,061 | +0.19% | 600 | 19億8778万 | +1.05% | 11.22 | 0.89 |
11/13 | 1,075 | 1,075 | 1,055 | 1,059 | -1.4% | 700 | 19億8403万 | +1.05% | 11.2 | 0.88 |
11/12 | 1,060 | 1,074 | 1,060 | 1,074 | +1.7% | 600 | 20億1213万 | +2.68% | 11.36 | 0.9 |
11/11 | 1,060 | 1,060 | 1,056 | 1,056 | -0.47% | 600 | 19億7841万 | +1.15% | 11.17 | 0.88 |
11/08 | 1,072 | 1,076 | 1,061 | 1,061 | +0.95% | 2,800 | 19億8778万 | +1.82% | 11.22 | 0.89 |
11/07 | 1,076 | 1,076 | 1,041 | 1,051 | -0.85% | 2,200 | 19億6904万 | +0.96% | 11.12 | 0.88 |
11/06 | 1,057 | 1,060 | 1,046 | 1,060 | +0.28% | 700 | 19億8591万 | +2.02% | 11.21 | 0.88 |
11/05 | 1,050 | 1,057 | 1,047 | 1,057 | +0.67% | 2,700 | 19億8028万 | +1.93% | 11.18 | 0.88 |
11/01 | 1,080 | 1,080 | 1,050 | 1,050 | -0.1% | 1,400 | 19億6717万 | +1.55% | 11.11 | 0.88 |
10/31 | 1,063 | 1,063 | 1,050 | 1,051 | 0% | 1,000 | 19億6904万 | +1.84% | 11.12 | 0.88 |
10/29 | 1,046 | 1,062 | 1,037 | 1,051 | +2.04% | 900 | 19億6904万 | +2.04% | 11.12 | 0.88 |
10/28 | 1,056 | 1,056 | 1,025 | 1,030 | -2.92% | 1,800 | 19億2970万 | +0.19% | 10.9 | 0.86 |
10/25 | 1,050 | 1,061 | 1,050 | 1,061 | +1.05% | 2,000 | 19億8778万 | +3.21% | 11.22 | 0.89 |
10/24 | 1,055 | 1,066 | 1,049 | 1,050 | 0% | 2,800 | 19億6717万 | +2.44% | 11.11 | 0.88 |
10/23 | 1,057 | 1,058 | 1,050 | 1,050 | -0.66% | 1,300 | 19億6717万 | +2.54% | 11.11 | 0.88 |
10/21 | 1,070 | 1,072 | 1,057 | 1,057 | -1.21% | 2,200 | 19億8028万 | +3.42% | 11.18 | 0.88 |
10/18 | 1,070 | 1,073 | 1,061 | 1,070 | -0.74% | 3,900 | 20億464万 | +4.9% | 11.32 | 0.89 |
10/17 | 1,096 | 1,096 | 1,072 | 1,078 | -0.92% | 3,000 | 20億1963万 | +6% | 11.4 | 0.9 |
10/16 | 1,094 | 1,097 | 1,068 | 1,088 | +0.18% | 1,800 | 20億3836万 | +7.3% | 11.51 | 0.91 |
10/15 | 1,056 | 1,097 | 1,050 | 1,086 | +3.43% | 5,100 | 20億3462万 | +7.52% | 11.49 | 0.91 |
10/11 | 1,010 | 1,053 | 1,010 | 1,050 | +3.75% | 5,600 | 19億6717万 | +4.27% | 11.11 | 0.88 |
10/10 | 1,017 | 1,018 | 1,001 | 1,012 | +1.1% | 7,800 | 18億9598万 | +0.7% | 10.71 | 0.84 |
10/09 | 992 | 1,010 | 992 | 1,001 | +0.1% | 2,600 | 18億7537万 | -0.4% | 10.59 | 0.84 |
10/08 | 1,003 | 1,005 | 996 | 1,000 | +1.21% | 5,000 | 18億7350万 | -0.5% | 10.58 | 0.83 |
10/07 | 1,018 | 1,018 | 988 | 988 | -1.89% | 1,100 | 18億5101万 | -1.69% | 10.45 | 0.82 |
10/04 | 1,007 | 1,007 | 1,007 | 1,007 | -0.1% | 100 | 18億8661万 | +0.1% | 10.65 | 0.84 |
10/03 | 1,018 | 1,018 | 980 | 1,008 | -0.98% | 4,300 | 18億8848万 | +0.1% | 10.66 | 0.84 |
10/02 | 999 | 1,026 | 999 | 1,018 | +0.79% | 800 | 19億722万 | +1.09% | 10.77 | 0.85 |
10/01 | 1,030 | 1,030 | 1,000 | 1,010 | -1.94% | 1,700 | 18億9223万 | +0.4% | 10.68 | 0.84 |
09/30 | 1,003 | 1,032 | 1,003 | 1,030 | +1.98% | 700 | 19億2970万 | +2.28% | 10.9 | 0.86 |
09/26 | 1,000 | 1,010 | 999 | 1,010 | +0.8% | 600 | 18億9223万 | +0.3% | 10.68 | 0.84 |
09/25 | 1,001 | 1,003 | 1,001 | 1,002 | +0.8% | 2,500 | 18億7724万 | -0.69% | 10.6 | 0.84 |
09/24 | 1,009 | 1,009 | 987 | 994 | -1.09% | 2,300 | 18億6225万 | -1.58% | 10.51 | 0.83 |
09/20 | 1,005 | 1,005 | 1,005 | 1,005 | +0.4% | 100 | 18億8286万 | -0.69% | 10.63 | 0.84 |
09/19 | 1,002 | 1,002 | 1,001 | 1,001 | -0.1% | 1,400 | 18億7537万 | -1.28% | 10.59 | 0.84 |
09/18 | 1,002 | 1,019 | 990 | 1,002 | -0.79% | 2,400 | 18億7724万 | -1.28% | 10.6 | 0.84 |
09/17 | 1,031 | 1,031 | 1,010 | 1,010 | 0% | 200 | 18億9223万 | -0.69% | 10.68 | 0.84 |
09/12 | 1,010 | 1,010 | 1,010 | 1,010 | +0.5% | 100 | 18億9223万 | -0.98% | 10.68 | 0.84 |
09/06 | 1,005 | 1,005 | 1,005 | 1,005 | +0.3% | 100 | 18億8286万 | -1.66% | 10.63 | 0.84 |
09/05 | 1,002 | 1,005 | 1,002 | 1,002 | +0.1% | 600 | 18億7724万 | -2.05% | 10.6 | 0.84 |
09/03 | 1,000 | 1,001 | 1,000 | 1,001 | -0.2% | 200 | 18億7537万 | -2.15% | 10.59 | 0.84 |
09/02 | 1,003 | 1,003 | 1,003 | 1,003 | +0.2% | 100 | 18億7912万 | -1.96% | 10.61 | 0.84 |
08/30 | 1,000 | 1,016 | 992 | 1,001 | +0.1% | 1,700 | 18億7537万 | -2.05% | 10.59 | 0.84 |
08/28 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 1,600 | 18億7350万 | -2.25% | 10.58 | 0.83 |
08/26 | 994 | 1,001 | 994 | 1,000 | +0.5% | 1,300 | 18億7350万 | -2.44% | 10.58 | 0.83 |
08/23 | 1,010 | 1,010 | 995 | 995 | -2.26% | 1,700 | 18億6413万 | -2.93% | 10.53 | 0.83 |
08/22 | 1,018 | 1,018 | 1,018 | 1,018 | +0.99% | 100 | 19億722万 | -0.78% | 10.77 | 0.85 |
08/20 | 1,008 | 1,008 | 1,008 | 1,008 | +0.5% | 100 | 18億8848万 | -1.75% | 10.66 | 0.84 |
08/19 | 1,003 | 1,003 | 1,003 | 1,003 | -1.57% | 100 | 18億7912万 | -2.34% | 10.61 | 0.84 |
08/15 | 1,038 | 1,038 | 1,019 | 1,019 | -0.1% | 200 | 19億909万 | -0.88% | 10.78 | 0.85 |
08/14 | 1,020 | 1,020 | 1,020 | 1,020 | +1.8% | 100 | 19億1097万 | -0.78% | 10.79 | 0.85 |
08/13 | 1,000 | 1,002 | 993 | 1,002 | +0.2% | 2,700 | 18億7724万 | -2.43% | 10.6 | 0.84 |
08/09 | 1,000 | 1,020 | 1,000 | 1,000 | -2.44% | 5,600 | 18億7350万 | -2.72% | 10.58 | 0.83 |