株価チャート
2019/09/10~2020/02/10
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 |
02/10 | 1,513 | 1,540 | 1,505 | 1,539 | -0.52% | 1,492,500 | 8193億8908万 | -5.87% | 59.57 | 3.19 |
02/07 | 1,533 | 1,554 | 1,533 | 1,547 | -0.45% | 1,384,000 | 8236億4841万 | -5.67% | 59.88 | 3.21 |
02/06 | 1,575 | 1,575 | 1,531 | 1,554 | -0.32% | 2,340,000 | 8273億7533万 | -5.53% | 60.15 | 3.22 |
02/05 | 1,621 | 1,631 | 1,539 | 1,559 | +1.17% | 3,996,500 | 8300億3741万 | -5.46% | 60.34 | 3.23 |
02/04 | 1,488 | 1,550 | 1,487 | 1,541 | +2.66% | 2,726,900 | 8204億5391万 | -6.72% | 59.65 | 3.19 |
02/03 | 1,475 | 1,511 | 1,458 | 1,501 | -1.38% | 2,239,500 | 7991億5725万 | -9.47% | 58.1 | 3.11 |
01/31 | 1,530 | 1,553 | 1,516 | 1,522 | -0.59% | 1,810,600 | 8103億3800万 | -8.59% | 58.91 | 3.16 |
01/30 | 1,573 | 1,580 | 1,512 | 1,531 | -3.1% | 2,548,900 | 8151億2975万 | -8.49% | 59.26 | 3.17 |
01/29 | 1,599 | 1,606 | 1,568 | 1,580 | +0.13% | 1,430,400 | 8412億1816万 | -6.01% | 61.16 | 3.28 |
01/28 | 1,563 | 1,582 | 1,559 | 1,578 | -1.07% | 1,568,400 | 8401億5332万 | -6.46% | 61.08 | 3.27 |
01/27 | 1,602 | 1,617 | 1,583 | 1,595 | -3.33% | 2,399,500 | 8492億441万 | -5.96% | 61.74 | 3.31 |
01/24 | 1,675 | 1,680 | 1,646 | 1,650 | -1.49% | 1,359,300 | 8784億8732万 | -3.11% | 63.87 | 3.42 |
01/23 | 1,689 | 1,699 | 1,667 | 1,675 | -1.87% | 1,462,700 | 8917億9773万 | -1.76% | 64.83 | 3.47 |
01/22 | 1,690 | 1,707 | 1,674 | 1,707 | +1.43% | 1,479,300 | 9088億3506万 | +0.18% | 66.07 | 3.54 |
01/21 | 1,709 | 1,711 | 1,681 | 1,683 | -1.52% | 1,409,500 | 8960億5706万 | -1.12% | 65.14 | 3.49 |
01/20 | 1,710 | 1,723 | 1,707 | 1,709 | -0.06% | 852,500 | 9098億9989万 | +0.35% | 66.15 | 3.54 |
01/17 | 1,730 | 1,732 | 1,699 | 1,710 | -0.75% | 1,492,800 | 9104億3231万 | +0.47% | 66.19 | 3.55 |
01/16 | 1,744 | 1,745 | 1,717 | 1,723 | -0.81% | 1,311,200 | 9173億5372万 | +1.35% | 66.69 | 3.57 |
01/15 | 1,702 | 1,744 | 1,690 | 1,737 | +1.52% | 1,885,300 | 9248億756万 | +2.3% | 67.23 | 3.6 |
01/14 | 1,763 | 1,763 | 1,702 | 1,711 | -1.33% | 2,619,800 | 9109億6473万 | +1% | 66.23 | 3.55 |
01/10 | 1,726 | 1,768 | 1,726 | 1,734 | +0.93% | 2,800,500 | 9232億1031万 | +2.42% | 67.12 | 3.59 |
01/09 | 1,700 | 1,722 | 1,686 | 1,718 | +2.81% | 1,964,500 | 9146億9164万 | +1.66% | 66.5 | 3.56 |
01/08 | 1,670 | 1,682 | 1,634 | 1,671 | -1.88% | 2,857,600 | 8896億6806万 | -0.95% | 64.68 | 3.46 |
01/07 | 1,679 | 1,705 | 1,672 | 1,703 | +1.01% | 1,750,100 | 9067億539万 | +0.95% | 65.92 | 3.53 |
01/06 | 1,650 | 1,687 | 1,643 | 1,686 | +0.06% | 2,616,500 | 8976億5431万 | -0.06% | 65.26 | 3.5 |
2019 |
12/30 | 1,670 | 1,690 | 1,643 | 1,685 | +1.32% | 1,583,200 | 8971億2190万 | -0.06% | 65.22 | 3.49 |
12/27 | 1,664 | 1,670 | 1,649 | 1,663 | +0.48% | 1,515,700 | 8854億873万 | -1.36% | 64.37 | 3.45 |
12/26 | 1,633 | 1,660 | 1,630 | 1,655 | +0.91% | 1,366,500 | 8811億4940万 | -1.9% | 64.06 | 3.43 |
12/25 | 1,682 | 1,685 | 1,633 | 1,640 | -2.26% | 1,575,600 | 8731億6315万 | -2.79% | 63.48 | 3.4 |
12/24 | 1,676 | 1,697 | 1,663 | 1,678 | -0.24% | 1,160,500 | 8933億9498万 | -0.65% | 64.95 | 3.48 |
12/23 | 1,725 | 1,732 | 1,669 | 1,682 | -1.98% | 1,818,600 | 8955億2465万 | -0.47% | 65.11 | 3.49 |
12/20 | 1,743 | 1,746 | 1,707 | 1,716 | -1.66% | 1,606,800 | 9136億2681万 | +1.54% | 66.42 | 3.56 |
12/19 | 1,721 | 1,763 | 1,716 | 1,745 | +0.98% | 2,035,000 | 9290億6689万 | +3.19% | 67.54 | 3.62 |
12/18 | 1,775 | 1,778 | 1,721 | 1,728 | -3.89% | 3,883,500 | 9200億1581万 | +2.37% | 66.89 | 3.58 |
12/17 | 1,818 | 1,839 | 1,763 | 1,798 | +1.01% | 5,376,300 | 9572億8497万 | +6.71% | 69.6 | 3.73 |
12/16 | 1,692 | 1,785 | 1,691 | 1,780 | +6.21% | 5,300,700 | 9477億147万 | +5.95% | 68.9 | 3.69 |
12/13 | 1,698 | 1,709 | 1,674 | 1,676 | +0.9% | 1,768,300 | 8923億3015万 | +0.12% | 64.87 | 3.47 |
12/12 | 1,700 | 1,704 | 1,661 | 1,661 | -0.54% | 1,671,900 | 8843億4390万 | -0.72% | 64.29 | 3.44 |
12/11 | 1,701 | 1,736 | 1,665 | 1,670 | -1.88% | 2,859,400 | 8891億3565万 | -0.06% | 64.64 | 3.46 |
12/10 | 1,673 | 1,709 | 1,673 | 1,702 | +1.55% | 2,161,200 | 9061億7298万 | +1.98% | 65.88 | 3.53 |
12/09 | 1,685 | 1,693 | 1,671 | 1,676 | +0.48% | 1,386,400 | 8923億3015万 | +1.15% | 64.87 | 3.47 |
12/06 | 1,661 | 1,669 | 1,641 | 1,668 | +0.12% | 1,432,300 | 8880億7081万 | +1.65% | 64.56 | 3.46 |
12/05 | 1,661 | 1,697 | 1,661 | 1,666 | +1.4% | 2,126,000 | 8870億598万 | +2.52% | 64.49 | 3.45 |
12/04 | 1,655 | 1,670 | 1,642 | 1,643 | -2.14% | 1,874,000 | 8747億6040万 | +2.18% | 63.6 | 3.41 |
12/03 | 1,628 | 1,682 | 1,621 | 1,679 | +1.39% | 2,162,900 | 8939億2740万 | +5.4% | 64.99 | 3.48 |
12/02 | 1,664 | 1,677 | 1,646 | 1,656 | +0.12% | 1,475,800 | 8816億8182万 | +5.14% | 64.1 | 3.43 |
11/29 | 1,640 | 1,668 | 1,639 | 1,654 | -0.06% | 1,913,700 | 8806億1698万 | +6.16% | 64.02 | 3.43 |
11/28 | 1,682 | 1,685 | 1,634 | 1,655 | -2.7% | 3,142,700 | 8811億4940万 | +7.33% | 64.06 | 3.43 |
11/27 | 1,690 | 1,706 | 1,671 | 1,701 | +1.67% | 1,829,600 | 9056億4056万 | +11.47% | 65.84 | 3.53 |
11/26 | 1,706 | 1,715 | 1,663 | 1,673 | -1.18% | 2,617,600 | 8907億3290万 | +10.94% | 64.76 | 3.47 |
11/25 | 1,709 | 1,719 | 1,686 | 1,693 | +1.44% | 1,872,800 | 9013億8123万 | +13.47% | 65.53 | 3.51 |
11/22 | 1,669 | 1,698 | 1,658 | 1,669 | -0.24% | 2,067,300 | 8886億323万 | +13.23% | 64.6 | 3.46 |
11/21 | 1,670 | 1,689 | 1,632 | 1,673 | -1.01% | 2,648,300 | 8907億3290万 | +14.82% | 64.76 | 3.47 |
11/20 | 1,680 | 1,702 | 1,673 | 1,690 | -0.29% | 1,948,200 | 8997億8398万 | +17.44% | 65.42 | 3.5 |
11/19 | 1,675 | 1,707 | 1,667 | 1,695 | 0% | 1,705,600 | 9024億4606万 | +19.37% | 65.61 | 3.51 |
11/18 | 1,758 | 1,765 | 1,658 | 1,695 | -1.74% | 3,491,800 | 9024億4606万 | +21.16% | 65.61 | 3.51 |
11/15 | 1,670 | 1,737 | 1,656 | 1,725 | +3.48% | 4,564,900 | 9184億1856万 | +25.18% | 66.77 | 3.58 |
11/14 | 1,663 | 1,681 | 1,646 | 1,667 | +0.42% | 2,542,700 | 8875億3840万 | +22.75% | 64.53 | 3.46 |
11/13 | 1,675 | 1,692 | 1,654 | 1,660 | -0.9% | 2,629,500 | 8838億1148万 | +23.97% | 64.25 | 3.44 |
11/12 | 1,611 | 1,678 | 1,610 | 1,675 | +3.27% | 3,076,600 | 8917億9773万 | +26.89% | 64.83 | 3.47 |
11/11 | 1,643 | 1,660 | 1,605 | 1,622 | -2.29% | 3,251,100 | 8635億7965万 | +24.77% | 62.78 | 3.36 |
11/08 | 1,650 | 1,692 | 1,643 | 1,660 | +2.66% | 5,761,200 | 8838億1148万 | +29.18% | 64.25 | 3.44 |
11/07 | 1,577 | 1,646 | 1,550 | 1,617 | +1.06% | 6,711,800 | 8609億1757万 | +27.42% | 62.59 | 3.35 |
11/06 | 1,438 | 1,600 | 1,438 | 1,600 | +13.48% | 10,650,700 | 8518億6649万 | +27.8% | 61.93 | 3.32 |
11/05 | 1,332 | 1,414 | 1,331 | 1,410 | +9.56% | 7,336,500 | 7507億734万 | +14.08% | 54.58 | 2.92 |
11/01 | 1,251 | 1,287 | 1,249 | 1,287 | +2.22% | 3,504,600 | 6852億2011万 | +4.98% | 49.82 | 2.67 |
10/31 | 1,250 | 1,262 | 1,241 | 1,259 | +1.53% | 1,717,500 | 6703億1244万 | +3.11% | 48.73 | 2.61 |
10/30 | 1,260 | 1,261 | 1,230 | 1,240 | -1.59% | 3,454,900 | 6601億9653万 | +1.56% | 48 | 2.57 |
10/29 | 1,256 | 1,288 | 1,254 | 1,260 | +0.72% | 2,278,700 | 6708億4486万 | +3.19% | 48.77 | 2.61 |
10/28 | 1,238 | 1,251 | 1,225 | 1,251 | +1.62% | 1,410,400 | 6660億5311万 | +2.46% | 48.42 | 2.59 |
10/25 | 1,243 | 1,253 | 1,222 | 1,231 | -1.2% | 1,767,800 | 6554億478万 | +0.9% | 47.65 | 2.55 |
10/24 | 1,249 | 1,260 | 1,238 | 1,246 | -0.08% | 1,098,900 | 6633億9103万 | +1.96% | 48.23 | 2.58 |
10/23 | 1,268 | 1,275 | 1,245 | 1,247 | -0.56% | 1,997,400 | 6639億2344万 | +1.96% | 48.27 | 2.59 |
10/21 | 1,262 | 1,268 | 1,253 | 1,254 | -0.63% | 759,200 | 6676億5036万 | +2.45% | 48.54 | 2.6 |
10/18 | 1,265 | 1,276 | 1,258 | 1,262 | +0.48% | 1,470,700 | 6719億969万 | +3.02% | 48.85 | 2.62 |
10/17 | 1,242 | 1,258 | 1,236 | 1,256 | +1.54% | 1,809,700 | 6687億1519万 | +2.7% | 48.62 | 2.6 |
10/16 | 1,250 | 1,274 | 1,231 | 1,237 | +0.41% | 2,506,100 | 6585億9928万 | +1.39% | 47.88 | 2.56 |
10/15 | 1,230 | 1,241 | 1,225 | 1,232 | +2.16% | 1,993,700 | 6559億3719万 | +1.15% | 47.69 | 2.55 |
10/11 | 1,175 | 1,206 | 1,174 | 1,206 | +3.34% | 2,239,000 | 6420億9436万 | -0.74% | 46.68 | 2.5 |
10/10 | 1,180 | 1,183 | 1,154 | 1,167 | -1.19% | 1,955,500 | 6213億3012万 | -3.71% | 45.17 | 2.42 |
10/09 | 1,193 | 1,202 | 1,179 | 1,181 | -2.88% | 2,059,400 | 6287億8395万 | -2.4% | 45.71 | 2.45 |
10/08 | 1,200 | 1,229 | 1,200 | 1,216 | +2.1% | 2,366,900 | 6474億1853万 | +0.83% | 47.07 | 2.52 |
10/07 | 1,210 | 1,210 | 1,181 | 1,191 | -0.5% | 1,482,700 | 6341億812万 | -0.92% | 46.1 | 2.47 |
10/04 | 1,190 | 1,197 | 1,175 | 1,197 | +1.53% | 1,834,600 | 6373億261万 | +0.08% | 46.33 | 2.48 |
10/03 | 1,204 | 1,208 | 1,175 | 1,179 | -4.84% | 3,050,800 | 6277億1912万 | -1.01% | 45.64 | 2.44 |
10/02 | 1,226 | 1,255 | 1,223 | 1,239 | -1.04% | 2,211,100 | 6596億6411万 | +4.29% | 47.96 | 2.57 |
10/01 | 1,209 | 1,255 | 1,205 | 1,252 | +4.77% | 2,737,700 | 6665億8553万 | +6.1% | 48.46 | 2.6 |
09/30 | 1,178 | 1,211 | 1,177 | 1,195 | +0.17% | 2,032,100 | 6362億3778万 | +1.79% | 46.26 | 2.48 |
09/27 | 1,185 | 1,202 | 1,169 | 1,193 | +1.71% | 2,291,300 | 6351億7295万 | +1.97% | 46.18 | 2.47 |
09/26 | 1,179 | 1,210 | 1,171 | 1,173 | +0.6% | 3,615,900 | 6245億2462万 | +0.6% | 45.4 | 2.43 |
09/25 | 1,218 | 1,218 | 1,166 | 1,166 | -6.42% | 4,188,500 | 6207億9770万 | +0.09% | 45.13 | 2.42 |
09/24 | 1,250 | 1,260 | 1,241 | 1,246 | -0.95% | 1,766,900 | 6633億9103万 | +7.14% | 48.23 | 2.58 |
09/20 | 1,249 | 1,263 | 1,236 | 1,258 | +1.13% | 2,085,600 | 6697億8002万 | +8.64% | 48.69 | 2.61 |
09/19 | 1,257 | 1,274 | 1,242 | 1,244 | +0.73% | 2,103,000 | 6623億2619万 | +7.99% | 48.15 | 2.58 |
09/18 | 1,273 | 1,274 | 1,235 | 1,235 | -3.36% | 2,099,600 | 6575億3444万 | +7.58% | 47.8 | 2.56 |
09/17 | 1,253 | 1,287 | 1,240 | 1,278 | +1.03% | 2,051,600 | 6804億2836万 | +11.81% | 49.47 | 2.65 |
09/13 | 1,280 | 1,280 | 1,243 | 1,265 | -0.47% | 2,226,000 | 6735億694万 | +11.26% | 48.96 | 2.62 |
09/12 | 1,286 | 1,299 | 1,263 | 1,271 | -0.24% | 2,505,500 | 6767億144万 | +12.38% | 49.2 | 2.64 |
09/11 | 1,250 | 1,288 | 1,249 | 1,274 | +3.92% | 3,342,200 | 6782億9869万 | +13.04% | 49.31 | 2.64 |
09/10 | 1,195 | 1,226 | 1,195 | 1,226 | +3.37% | 2,244,600 | 6527億4270万 | +9.17% | 47.46 | 2.54 |