株価チャート
2019/09/26~2020/02/26
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 |
02/26 | 1,461 | 1,469 | 1,439 | 1,455 | -1.56% | 7,389,800 | 656億789万 | -7.27% | 0.3 | 0.03 |
02/25 | 1,460 | 1,490 | 1,459 | 1,478 | -5.01% | 9,398,200 | 666億4499万 | -6.1% | 0.3 | 0.03 |
02/21 | 1,563 | 1,573 | 1,553 | 1,556 | -0.7% | 3,658,000 | 701億6211万 | -1.39% | 0.32 | 0.03 |
02/20 | 1,580 | 1,588 | 1,562 | 1,567 | +0.84% | 3,548,900 | 706億5812万 | -0.63% | 0.32 | 0.03 |
02/19 | 1,560 | 1,561 | 1,547 | 1,554 | +0.19% | 3,228,400 | 700億7193万 | -1.33% | 0.32 | 0.03 |
02/18 | 1,554 | 1,564 | 1,544 | 1,551 | -0.83% | 3,629,600 | 699億3665万 | -1.46% | 0.31 | 0.03 |
02/17 | 1,539 | 1,566 | 1,537 | 1,564 | -0.19% | 3,728,900 | 705億2284万 | -0.57% | 0.32 | 0.03 |
02/14 | 1,577 | 1,580 | 1,559 | 1,567 | -1.51% | 4,293,000 | 706億5812万 | -0.25% | 0.32 | 0.03 |
02/13 | 1,598 | 1,602 | 1,578 | 1,591 | -0.87% | 5,183,300 | 717億4031万 | +1.47% | 0.32 | 0.03 |
02/12 | 1,614 | 1,614 | 1,591 | 1,605 | -0.25% | 5,025,700 | 723億7159万 | +2.56% | 0.33 | 0.03 |
02/10 | 1,607 | 1,615 | 1,603 | 1,609 | -1.41% | 3,779,600 | 725億5195万 | +3.14% | 0.33 | 0.03 |
02/07 | 1,642 | 1,643 | 1,618 | 1,632 | -1.09% | 4,968,200 | 735億8905万 | +4.95% | 0.33 | 0.03 |
02/06 | 1,638 | 1,658 | 1,627 | 1,650 | +3.25% | 6,608,400 | 744億70万 | +6.38% | 0.34 | 0.03 |
02/05 | 1,600 | 1,604 | 1,586 | 1,598 | +0.63% | 3,915,400 | 720億5595万 | +3.36% | 0.32 | 0.03 |
02/04 | 1,579 | 1,589 | 1,551 | 1,588 | +0.25% | 5,479,800 | 716億503万 | +2.92% | 0.32 | 0.03 |
02/03 | 1,517 | 1,594 | 1,516 | 1,584 | +2.52% | 7,362,200 | 714億2467万 | +2.86% | 0.32 | 0.03 |
01/31 | 1,546 | 1,570 | 1,542 | 1,545 | +0.85% | 5,607,300 | 696億6611万 | +0.52% | 0.31 | 0.03 |
01/30 | 1,554 | 1,559 | 1,522 | 1,532 | -2.17% | 5,055,500 | 690億7992万 | -0.33% | 0.31 | 0.03 |
01/29 | 1,570 | 1,574 | 1,546 | 1,566 | +1.75% | 5,608,100 | 706億1302万 | +1.89% | 0.32 | 0.03 |
01/28 | 1,538 | 1,545 | 1,534 | 1,539 | -1.47% | 4,591,500 | 693億9556万 | +0.26% | 0.31 | 0.03 |
01/27 | 1,563 | 1,573 | 1,556 | 1,562 | -1.7% | 4,147,800 | 704億3266万 | +1.69% | 0.32 | 0.03 |
01/24 | 1,598 | 1,599 | 1,579 | 1,589 | +0.13% | 2,934,400 | 716億5012万 | +3.52% | 0.32 | 0.03 |
01/23 | 1,595 | 1,599 | 1,580 | 1,587 | -0.31% | 4,913,300 | 715億5994万 | +3.46% | 0.32 | 0.03 |
01/22 | 1,565 | 1,592 | 1,565 | 1,592 | +1.27% | 4,780,200 | 717億8540万 | +3.98% | 0.32 | 0.03 |
01/21 | 1,580 | 1,589 | 1,567 | 1,572 | +0.58% | 4,421,200 | 708億8357万 | +2.81% | 0.32 | 0.03 |
01/20 | 1,580 | 1,588 | 1,552 | 1,563 | -1.45% | 4,856,500 | 704億7775万 | +2.36% | 0.32 | 0.03 |
01/17 | 1,541 | 1,588 | 1,539 | 1,586 | +3.86% | 6,388,700 | 715億1485万 | +3.93% | 0.32 | 0.03 |
01/16 | 1,539 | 1,539 | 1,520 | 1,527 | +0.07% | 3,146,300 | 688億5446万 | +0.2% | 0.31 | 0.03 |
01/15 | 1,523 | 1,537 | 1,522 | 1,526 | -0.46% | 3,595,000 | 688億937万 | +0.13% | 0.31 | 0.03 |
01/14 | 1,525 | 1,536 | 1,521 | 1,533 | +0.92% | 3,890,900 | 691億2501万 | +0.59% | 0.31 | 0.03 |
01/10 | 1,532 | 1,533 | 1,512 | 1,519 | -0.07% | 3,640,800 | 684億9373万 | -0.33% | 0.31 | 0.03 |
01/09 | 1,510 | 1,524 | 1,503 | 1,520 | +1.95% | 3,596,100 | 685億3882万 | -0.26% | 0.31 | 0.03 |
01/08 | 1,475 | 1,493 | 1,472 | 1,491 | -0.86% | 4,770,900 | 672億3117万 | -2.17% | 0.3 | 0.03 |
01/07 | 1,485 | 1,507 | 1,483 | 1,504 | +1.83% | 3,449,700 | 678億1736万 | -1.38% | 0.31 | 0.03 |
01/06 | 1,477 | 1,488 | 1,465 | 1,477 | -1.47% | 4,107,900 | 665億9990万 | -3.27% | 0.3 | 0.03 |
2019 |
12/30 | 1,515 | 1,517 | 1,490 | 1,499 | -2.03% | 3,186,200 | 675億9190万 | -1.96% | 0.3 | 0.03 |
12/27 | 1,540 | 1,543 | 1,528 | 1,530 | +0.2% | 1,896,400 | 689億8974万 | 0% | 0.31 | 0.03 |
12/26 | 1,514 | 1,527 | 1,510 | 1,527 | +0.73% | 1,974,600 | 688億5446万 | -0.13% | 0.31 | 0.03 |
12/25 | 1,526 | 1,526 | 1,508 | 1,516 | -0.46% | 1,378,200 | 683億5846万 | -0.79% | 0.31 | 0.03 |
12/24 | 1,521 | 1,525 | 1,517 | 1,523 | +0.93% | 2,238,000 | 686億7410万 | -0.33% | 0.31 | 0.03 |
12/23 | 1,525 | 1,530 | 1,507 | 1,509 | -1.18% | 2,836,100 | 680億4282万 | -1.18% | 0.31 | 0.03 |
12/20 | 1,536 | 1,544 | 1,523 | 1,527 | -0.65% | 4,240,900 | 688億5446万 | -0.07% | 0.31 | 0.03 |
12/19 | 1,531 | 1,539 | 1,523 | 1,537 | +0.99% | 3,375,800 | 693億538万 | +0.52% | 0.31 | 0.03 |
12/18 | 1,543 | 1,544 | 1,515 | 1,522 | -2.19% | 4,681,900 | 686億2901万 | -0.39% | 0.31 | 0.03 |
12/17 | 1,565 | 1,570 | 1,544 | 1,556 | +0.45% | 4,458,300 | 701億6211万 | +1.7% | 0.32 | 0.03 |
12/16 | 1,550 | 1,559 | 1,546 | 1,549 | -0.58% | 2,518,200 | 698億4647万 | +1.18% | 0.31 | 0.03 |
12/13 | 1,558 | 1,565 | 1,548 | 1,558 | +2.64% | 6,996,900 | 702億5229万 | +1.7% | 0.32 | 0.03 |
12/12 | 1,535 | 1,537 | 1,506 | 1,518 | -0.39% | 3,073,600 | 684億4864万 | -0.98% | 0.31 | 0.03 |
12/11 | 1,532 | 1,548 | 1,520 | 1,524 | -0.72% | 3,528,500 | 687億1919万 | -0.85% | 0.31 | 0.03 |
12/10 | 1,534 | 1,537 | 1,527 | 1,535 | -0.52% | 3,496,500 | 692億1519万 | -0.26% | 0.31 | 0.03 |
12/09 | 1,541 | 1,543 | 1,529 | 1,543 | +1.11% | 3,164,900 | 695億7592万 | +0.06% | 0.31 | 0.03 |
12/06 | 1,533 | 1,539 | 1,520 | 1,526 | -0.33% | 4,214,700 | 688億937万 | -1.04% | 0.31 | 0.03 |
12/05 | 1,536 | 1,545 | 1,525 | 1,531 | +0.72% | 3,727,500 | 690億3483万 | -0.84% | 0.31 | 0.03 |
12/04 | 1,525 | 1,527 | 1,513 | 1,520 | -0.85% | 3,625,700 | 685億3882万 | -1.62% | 0.31 | 0.03 |
12/03 | 1,514 | 1,534 | 1,502 | 1,533 | -0.13% | 4,362,100 | 691億2501万 | -0.9% | 0.31 | 0.03 |
12/02 | 1,520 | 1,540 | 1,517 | 1,535 | +1.52% | 3,265,800 | 692億1519万 | -0.84% | 0.31 | 0.03 |
11/29 | 1,526 | 1,537 | 1,510 | 1,512 | -0.59% | 2,895,400 | 681億7809万 | -2.33% | 0.31 | 0.03 |
11/28 | 1,525 | 1,535 | 1,514 | 1,521 | -1.04% | 3,262,000 | 685億8391万 | -1.74% | 0.31 | 0.03 |
11/27 | 1,526 | 1,547 | 1,526 | 1,537 | +0.65% | 2,546,600 | 693億538万 | -0.71% | 0.31 | 0.03 |
11/26 | 1,541 | 1,554 | 1,527 | 1,527 | +0.13% | 6,339,500 | 688億5446万 | -1.29% | 0.31 | 0.03 |
11/25 | 1,525 | 1,535 | 1,516 | 1,525 | +0.99% | 2,917,600 | 687億6428万 | -1.42% | 0.31 | 0.03 |
11/22 | 1,511 | 1,524 | 1,508 | 1,510 | +0.53% | 3,496,800 | 680億8791万 | -2.33% | 0.31 | 0.03 |
11/21 | 1,505 | 1,517 | 1,482 | 1,502 | -0.53% | 3,202,800 | 677億2718万 | -2.85% | 0.31 | 0.03 |
11/20 | 1,500 | 1,526 | 1,497 | 1,510 | -0.59% | 3,206,700 | 680億8791万 | -2.27% | 0.31 | 0.03 |
11/19 | 1,519 | 1,531 | 1,513 | 1,519 | -0.52% | 3,287,400 | 684億9373万 | -1.49% | 0.31 | 0.03 |
11/18 | 1,531 | 1,540 | 1,524 | 1,527 | -1.04% | 3,076,000 | 688億5446万 | -0.78% | 0.31 | 0.03 |
11/15 | 1,529 | 1,552 | 1,524 | 1,543 | +0.92% | 3,793,900 | 695億7592万 | +0.52% | 0.31 | 0.03 |
11/14 | 1,541 | 1,554 | 1,529 | 1,529 | -2.05% | 5,090,600 | 689億4464万 | -0.07% | 0.31 | 0.03 |
11/13 | 1,574 | 1,574 | 1,554 | 1,561 | -1.2% | 3,744,800 | 703億8757万 | +2.29% | 0.32 | 0.03 |
11/12 | 1,579 | 1,583 | 1,569 | 1,580 | +0.77% | 3,845,100 | 712億4430万 | +3.88% | 0.32 | 0.03 |
11/11 | 1,598 | 1,602 | 1,566 | 1,568 | -1.57% | 4,956,500 | 707億321万 | +3.5% | 0.32 | 0.03 |
11/08 | 1,621 | 1,622 | 1,582 | 1,593 | -0.75% | 6,946,300 | 718億3049万 | +5.5% | 0.32 | 0.03 |
11/07 | 1,585 | 1,607 | 1,581 | 1,605 | +0.82% | 4,022,100 | 723億7159万 | +6.57% | 0.33 | 0.03 |
11/06 | 1,608 | 1,608 | 1,586 | 1,592 | -0.19% | 4,575,800 | 717億8540万 | +6.2% | 0.32 | 0.03 |
11/05 | 1,620 | 1,620 | 1,575 | 1,595 | +2.18% | 6,141,500 | 719億2067万 | +6.83% | 0.32 | 0.03 |
11/01 | 1,525 | 1,561 | 1,522 | 1,561 | +0.26% | 4,250,300 | 703億8757万 | +4.91% | 0.32 | 0.03 |
10/31 | 1,572 | 1,585 | 1,542 | 1,557 | -0.95% | 5,991,200 | 702億720万 | +4.92% | 0.32 | 0.03 |
10/30 | 1,569 | 1,578 | 1,548 | 1,572 | +0.32% | 6,264,400 | 708億8357万 | +6.22% | 0.32 | 0.03 |
10/29 | 1,565 | 1,569 | 1,551 | 1,567 | +0.97% | 3,765,100 | 706億5812万 | +6.24% | 0.32 | 0.03 |
10/28 | 1,540 | 1,554 | 1,537 | 1,552 | +1.84% | 4,825,900 | 699億8175万 | +5.51% | 0.32 | 0.03 |
10/25 | 1,531 | 1,532 | 1,514 | 1,524 | -0.39% | 3,169,500 | 687億1919万 | +3.81% | 0.31 | 0.03 |
10/24 | 1,530 | 1,536 | 1,522 | 1,530 | +0.66% | 3,315,300 | 689億8974万 | +4.44% | 0.31 | 0.03 |
10/23 | 1,495 | 1,524 | 1,489 | 1,520 | +0.33% | 5,105,300 | 685億3882万 | +3.9% | 0.31 | 0.03 |
10/21 | 1,523 | 1,527 | 1,513 | 1,515 | +0.4% | 2,610,600 | 683億1337万 | +3.7% | 0.31 | 0.03 |
10/18 | 1,512 | 1,518 | 1,504 | 1,509 | +0.4% | 3,319,700 | 680億4282万 | +3.57% | 0.31 | 0.03 |
10/17 | 1,515 | 1,516 | 1,502 | 1,503 | -0.99% | 4,023,600 | 677億7227万 | +3.51% | 0.31 | 0.03 |
10/16 | 1,506 | 1,533 | 1,506 | 1,518 | +2.64% | 6,914,400 | 684億4864万 | +4.98% | 0.31 | 0.03 |
10/15 | 1,481 | 1,488 | 1,473 | 1,479 | +2.49% | 4,898,300 | 666億9008万 | +2.85% | 0.3 | 0.03 |
10/11 | 1,446 | 1,449 | 1,433 | 1,443 | +1.05% | 3,578,700 | 650億6679万 | +0.77% | 0.29 | 0.03 |
10/10 | 1,432 | 1,433 | 1,411 | 1,428 | +0.07% | 2,821,300 | 643億9042万 | +0.21% | 0.29 | 0.03 |
10/09 | 1,416 | 1,437 | 1,414 | 1,427 | -0.07% | 3,094,300 | 643億4533万 | +0.56% | 0.29 | 0.03 |
10/08 | 1,436 | 1,443 | 1,423 | 1,428 | +0.07% | 3,735,400 | 643億9042万 | +0.99% | 0.29 | 0.03 |
10/07 | 1,436 | 1,445 | 1,420 | 1,427 | -0.49% | 2,007,500 | 643億4533万 | +1.35% | 0.29 | 0.03 |
10/04 | 1,420 | 1,438 | 1,415 | 1,434 | +0.42% | 2,633,900 | 646億6097万 | +2.36% | 0.29 | 0.03 |
10/03 | 1,409 | 1,428 | 1,404 | 1,428 | -1.86% | 3,821,500 | 643億9042万 | +2.51% | 0.29 | 0.03 |
10/02 | 1,455 | 1,463 | 1,442 | 1,455 | -1.09% | 3,636,700 | 656億789万 | +4.9% | 0.3 | 0.03 |
10/01 | 1,449 | 1,479 | 1,449 | 1,471 | +2.65% | 4,306,600 | 663億2935万 | +6.75% | 0.3 | 0.03 |
09/30 | 1,428 | 1,444 | 1,423 | 1,433 | -0.9% | 4,482,600 | 646億1588万 | +4.6% | 0.29 | 0.03 |
09/27 | 1,448 | 1,459 | 1,424 | 1,446 | -1.16% | 5,660,000 | 652億206万 | +6.17% | 0.29 | 0.03 |
09/26 | 1,491 | 1,496 | 1,456 | 1,463 | -0.27% | 5,220,100 | 659億6862万 | +8.05% | 0.3 | 0.03 |