株価チャート
2019/08/14~2020/01/14
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 |
01/14 | 554 | 556 | 535 | 553 | +0.73% | 148,400 | 114億7912万 | 0% | - | 2.03 |
01/10 | 553 | 565 | 540 | 549 | -0.9% | 188,400 | 113億9608万 | -1.61% | - | 2.01 |
01/09 | 539 | 562 | 539 | 554 | +5.32% | 195,800 | 114億9987万 | -1.6% | - | 2.03 |
01/08 | 546 | 546 | 512 | 526 | -3.31% | 261,200 | 109億1865万 | -6.9% | - | 1.93 |
01/07 | 533 | 560 | 531 | 544 | +2.06% | 406,300 | 112億9230万 | -3.72% | - | 2 |
01/06 | 523 | 544 | 511 | 533 | +0.76% | 187,100 | 110億6396万 | -5.33% | - | 1.96 |
2019 |
12/30 | 520 | 532 | 515 | 529 | +1.73% | 102,700 | 109億8093万 | -5.7% | - | 1.94 |
12/27 | 530 | 536 | 513 | 520 | -1.14% | 178,300 | 107億9411万 | -6.98% | - | 1.91 |
12/26 | 501 | 543 | 501 | 526 | +4.57% | 460,400 | 109億1865万 | -5.73% | - | 1.93 |
12/25 | 510 | 511 | 502 | 503 | -1.95% | 109,000 | 104億4122万 | -9.53% | - | 1.85 |
12/24 | 519 | 524 | 507 | 513 | -1.91% | 218,200 | 106億4880万 | -7.57% | - | 1.88 |
12/23 | 526 | 533 | 511 | 523 | -2.06% | 220,700 | 108億5638万 | -5.6% | - | 1.92 |
12/20 | 530 | 538 | 523 | 534 | +0.38% | 87,200 | 110億8472万 | -3.26% | - | 1.96 |
12/19 | 531 | 541 | 524 | 532 | -0.93% | 155,600 | 110億4320万 | -3.1% | - | 1.95 |
12/18 | 543 | 553 | 531 | 537 | -0.56% | 105,100 | 111億4699万 | -1.83% | - | 1.97 |
12/17 | 550 | 560 | 530 | 540 | 0% | 235,600 | 112億926万 | -0.74% | - | 1.98 |
12/16 | 554 | 554 | 530 | 540 | -2.88% | 293,600 | 112億926万 | 0% | - | 1.98 |
12/13 | 574 | 608 | 554 | 556 | -2.28% | 746,200 | 115億4139万 | +3.73% | - | 2.04 |
12/12 | 557 | 575 | 536 | 569 | +2.52% | 488,700 | 118億1124万 | +6.95% | - | 2.09 |
12/11 | 566 | 566 | 550 | 555 | -2.8% | 285,300 | 115億2063万 | +4.91% | - | 2.04 |
12/10 | 584 | 586 | 567 | 571 | -2.06% | 261,500 | 118億5276万 | +8.76% | - | 2.09 |
12/09 | 638 | 641 | 580 | 583 | -8.76% | 415,800 | 121億185万 | +11.9% | - | 2.14 |
12/06 | 640 | 646 | 627 | 639 | -0.47% | 231,200 | 132億6430万 | +23.6% | - | 2.34 |
12/05 | 659 | 664 | 617 | 642 | -2.73% | 308,800 | 133億2657万 | +26.13% | - | 2.36 |
12/04 | 656 | 667 | 648 | 660 | -0.9% | 261,900 | 137億21万 | +31.47% | - | 2.42 |
12/03 | 662 | 670 | 624 | 666 | -0.3% | 662,400 | 138億2476万 | +34.55% | - | 2.44 |
12/02 | 645 | 674 | 624 | 668 | +9.15% | 2,083,900 | 138億6628万 | +37.17% | - | 2.45 |
11/29 | 550 | 624 | 550 | 612 | +12.92% | 1,893,400 | 127億383万 | +27.77% | - | 2.25 |
11/28 | 498 | 547 | 498 | 542 | +9.94% | 736,500 | 112億5078万 | +14.59% | - | 1.99 |
11/27 | 484 | 498 | 482 | 493 | +2.71% | 74,200 | 102億3364万 | +4.89% | - | 1.81 |
11/26 | 485 | 499 | 480 | 480 | -0.41% | 95,900 | 99億6379万 | +2.13% | - | 1.76 |
11/25 | 475 | 484 | 475 | 482 | +1.47% | 25,000 | 100億531万 | +2.77% | - | 1.77 |
11/22 | 481 | 492 | 475 | 475 | -2.06% | 52,100 | 98億6000万 | +1.28% | - | 1.74 |
11/21 | 476 | 487 | 467 | 485 | +1.68% | 44,900 | 100億6758万 | +3.41% | - | 1.78 |
11/20 | 479 | 486 | 475 | 477 | -1.04% | 26,200 | 99億152万 | +1.71% | - | 1.75 |
11/19 | 486 | 494 | 479 | 482 | 0% | 49,800 | 100億531万 | +2.77% | - | 1.77 |
11/18 | 461 | 492 | 461 | 482 | +5.01% | 104,800 | 100億531万 | +2.99% | - | 1.77 |
11/15 | 473 | 473 | 459 | 459 | -4.57% | 86,400 | 95億2787万 | -1.92% | - | 1.68 |
11/14 | 470 | 492 | 461 | 481 | +3.89% | 208,300 | 99億8455万 | +2.56% | - | 1.76 |
11/13 | 436 | 476 | 429 | 463 | +6.68% | 199,000 | 96億1091万 | -1.49% | - | 1.7 |
11/12 | 437 | 445 | 429 | 434 | -0.69% | 123,900 | 90億893万 | -7.66% | - | 1.59 |
11/11 | 424 | 459 | 424 | 437 | -6.82% | 240,000 | 90億7120万 | -7.22% | - | 1.6 |
11/08 | 479 | 479 | 464 | 469 | -1.68% | 65,400 | 97億3545万 | -0.64% | - | 1.72 |
11/07 | 469 | 477 | 463 | 477 | +1.06% | 54,100 | 99億152万 | +1.06% | - | 1.75 |
11/06 | 472 | 473 | 462 | 472 | -0.21% | 63,200 | 97億9773万 | +0.43% | - | 1.73 |
11/05 | 469 | 474 | 464 | 473 | +1.72% | 52,800 | 98億1848万 | +0.85% | - | 1.74 |
11/01 | 455 | 465 | 453 | 465 | +1.09% | 42,200 | 96億5242万 | -0.85% | - | 1.71 |
10/31 | 463 | 465 | 455 | 460 | -1.29% | 42,000 | 95億4863万 | -1.71% | - | 1.69 |
10/30 | 472 | 472 | 453 | 466 | -1.48% | 84,400 | 96億7318万 | -0.43% | - | 1.71 |
10/29 | 476 | 478 | 469 | 473 | -0.42% | 42,500 | 98億1848万 | +1.28% | - | 1.74 |
10/28 | 466 | 477 | 466 | 475 | +1.93% | 59,700 | 98億6000万 | +1.93% | - | 1.74 |
10/25 | 471 | 472 | 460 | 466 | -0.43% | 39,600 | 96億7318万 | +0.22% | - | 1.71 |
10/24 | 475 | 479 | 463 | 468 | 0% | 59,500 | 97億1469万 | +0.65% | - | 1.72 |
10/23 | 471 | 471 | 462 | 468 | -0.64% | 43,200 | 97億1469万 | +0.86% | - | 1.72 |
10/21 | 476 | 477 | 470 | 471 | -1.26% | 28,800 | 97億7697万 | +1.51% | - | 1.73 |
10/18 | 472 | 482 | 472 | 477 | +1.06% | 22,200 | 99億152万 | +2.8% | - | 1.75 |
10/17 | 473 | 473 | 464 | 472 | -0.21% | 51,400 | 97億9773万 | +1.94% | - | 1.73 |
10/16 | 492 | 494 | 469 | 473 | -2.07% | 60,100 | 98億1848万 | +2.6% | - | 1.74 |
10/15 | 482 | 489 | 479 | 483 | +3.21% | 58,500 | 100億2606万 | +5% | - | 1.77 |
10/11 | 479 | 479 | 468 | 468 | -0.64% | 43,500 | 97億1469万 | +2.18% | - | 1.72 |
10/10 | 487 | 487 | 466 | 471 | -1.67% | 54,800 | 97億7697万 | +3.06% | - | 1.73 |
10/09 | 483 | 492 | 477 | 479 | -3.43% | 72,300 | 99億4303万 | +5.04% | - | 1.76 |
10/08 | 492 | 502 | 488 | 496 | +1.85% | 204,700 | 102億9592万 | +9.25% | - | 1.82 |
10/07 | 474 | 488 | 471 | 487 | +4.28% | 93,700 | 101億909万 | +7.98% | - | 1.79 |
10/04 | 461 | 472 | 461 | 467 | +3.09% | 65,700 | 96億9394万 | +4.24% | - | 1.71 |
10/03 | 452 | 459 | 449 | 453 | -3% | 78,700 | 94億333万 | +1.57% | - | 1.66 |
10/02 | 456 | 471 | 454 | 467 | +1.08% | 69,300 | 96億9394万 | +4.94% | - | 1.71 |
10/01 | 442 | 464 | 442 | 462 | +5.48% | 50,400 | 95億9015万 | +4.29% | - | 1.69 |
09/30 | 447 | 453 | 438 | 438 | -2.01% | 56,800 | 90億9196万 | -0.9% | - | 1.61 |
09/27 | 465 | 467 | 446 | 447 | -3.46% | 67,400 | 92億7878万 | +0.9% | - | 1.64 |
09/26 | 455 | 505 | 455 | 463 | +2.66% | 375,700 | 96億1091万 | +4.51% | - | 1.7 |
09/25 | 447 | 451 | 443 | 451 | -0.44% | 14,900 | 93億6181万 | +2.04% | - | 1.65 |
09/24 | 449 | 455 | 445 | 453 | +0.67% | 39,100 | 94億333万 | +2.49% | - | 1.66 |
09/20 | 450 | 453 | 448 | 450 | +0.22% | 20,500 | 93億4105万 | +1.81% | - | 1.65 |
09/19 | 447 | 449 | 442 | 449 | +0.67% | 40,500 | 93億2029万 | +1.58% | - | 1.65 |
09/18 | 455 | 458 | 441 | 446 | -2.62% | 58,400 | 92億5802万 | +0.45% | - | 1.64 |
09/17 | 456 | 460 | 447 | 458 | 0% | 35,600 | 95億712万 | +2.92% | - | 1.68 |
09/13 | 461 | 461 | 450 | 458 | -0.65% | 67,700 | 95億712万 | +2.69% | - | 1.68 |
09/12 | 458 | 465 | 455 | 461 | 0% | 87,600 | 95億6939万 | +3.6% | - | 1.69 |
09/11 | 454 | 461 | 450 | 461 | +1.99% | 86,800 | 95億6939万 | +3.83% | - | 1.69 |
09/10 | 438 | 452 | 435 | 452 | +3.67% | 70,000 | 93億8257万 | +2.03% | - | 1.66 |
09/09 | 442 | 442 | 434 | 436 | -1.13% | 26,300 | 90億5044万 | -1.58% | - | 1.6 |
09/06 | 449 | 454 | 441 | 441 | -1.34% | 49,800 | 91億5423万 | -0.68% | - | 1.62 |
09/05 | 443 | 449 | 441 | 447 | +2.29% | 49,300 | 92億7878万 | +0.22% | - | 1.64 |
09/04 | 438 | 441 | 433 | 437 | -1.13% | 30,000 | 90億7120万 | -2.46% | - | 1.6 |
09/03 | 431 | 443 | 429 | 442 | +1.84% | 24,500 | 91億7499万 | -1.78% | - | 1.62 |
09/02 | 417 | 437 | 416 | 434 | +3.58% | 48,200 | 90億893万 | -3.77% | - | 1.59 |
08/30 | 415 | 422 | 412 | 419 | +3.46% | 41,100 | 86億9756万 | -7.71% | - | 1.54 |
08/29 | 415 | 415 | 404 | 405 | -2.17% | 28,800 | 84億695万 | -11.38% | - | 1.49 |
08/28 | 424 | 425 | 411 | 414 | -2.82% | 33,400 | 85億9377万 | -10.2% | - | 1.52 |
08/27 | 428 | 433 | 422 | 426 | +1.43% | 38,500 | 88億4286万 | -8.39% | - | 1.56 |
08/26 | 426 | 428 | 417 | 420 | -4.98% | 67,500 | 87億1832万 | -10.26% | - | 1.54 |
08/23 | 450 | 450 | 441 | 442 | -2.21% | 30,000 | 91億7499万 | -6.16% | - | 1.62 |
08/22 | 446 | 462 | 446 | 452 | +1.35% | 41,700 | 93億8257万 | -4.24% | - | 1.66 |
08/21 | 447 | 448 | 442 | 446 | -1.11% | 34,300 | 92億5802万 | -5.51% | - | 1.64 |
08/20 | 448 | 453 | 448 | 451 | +0.89% | 20,000 | 93億6181万 | -4.85% | - | 1.65 |
08/19 | 450 | 456 | 447 | 447 | -0.67% | 36,700 | 92億7878万 | -6.09% | - | 1.64 |
08/16 | 459 | 464 | 450 | 450 | -3.02% | 47,300 | 93億4105万 | -5.86% | - | 1.65 |
08/15 | 466 | 474 | 462 | 464 | -3.73% | 73,900 | 96億3166万 | -3.13% | - | 1.7 |
08/14 | 491 | 495 | 478 | 482 | -0.41% | 84,000 | 100億531万 | +0.21% | - | 1.77 |