株価チャート
2019/08/26～2020/01/24
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 |
| 01/24 | 1,045 | 1,045 | 1,025 | 1,025 | -0.58% | 346,300 | 913億44万 | -1.16% | 77.06 | 3.22 |
| 01/23 | 1,036 | 1,044 | 1,029 | 1,031 | -1.62% | 389,900 | 918億3488万 | -0.67% | 77.51 | 3.23 |
| 01/22 | 1,030 | 1,051 | 1,029 | 1,048 | +1.75% | 467,700 | 933億4913万 | +0.96% | 78.79 | 3.29 |
| 01/21 | 1,031 | 1,032 | 1,024 | 1,030 | -0.29% | 320,100 | 917億4580万 | -0.77% | 77.44 | 3.23 |
| 01/20 | 1,039 | 1,041 | 1,030 | 1,033 | +0.29% | 248,300 | 920億1302万 | -0.67% | 77.66 | 3.24 |
| 01/17 | 1,027 | 1,032 | 1,022 | 1,030 | +0.59% | 239,700 | 917億4580万 | -1.06% | 77.44 | 3.23 |
| 01/16 | 1,037 | 1,037 | 1,023 | 1,024 | -1.35% | 345,300 | 912億1136万 | -1.73% | 76.99 | 3.21 |
| 01/15 | 1,035 | 1,038 | 1,023 | 1,038 | +0.39% | 421,300 | 924億5839万 | -0.48% | 78.04 | 3.26 |
| 01/14 | 1,050 | 1,054 | 1,030 | 1,034 | -1.43% | 462,900 | 921億210万 | -0.86% | 77.74 | 3.24 |
| 01/10 | 1,048 | 1,051 | 1,041 | 1,049 | +0.77% | 319,200 | 934億3820万 | +0.48% | 78.87 | 3.29 |
| 01/09 | 1,048 | 1,048 | 1,035 | 1,041 | +1.07% | 283,600 | 927億2561万 | -0.38% | 78.26 | 3.27 |
| 01/08 | 1,048 | 1,048 | 1,025 | 1,030 | -2.65% | 546,800 | 917億4580万 | -1.62% | 77.44 | 3.23 |
| 01/07 | 1,038 | 1,058 | 1,036 | 1,058 | +1.93% | 407,300 | 942億3986万 | +0.76% | 79.54 | 3.32 |
| 01/06 | 1,042 | 1,042 | 1,028 | 1,038 | -1.42% | 487,700 | 924億5839万 | -1.61% | 78.04 | 3.26 |
| 2019 |
| 12/30 | 1,060 | 1,067 | 1,052 | 1,053 | -0.19% | 401,200 | 937億9450万 | -0.85% | 79.17 | 3.3 |
| 12/27 | 1,045 | 1,058 | 1,045 | 1,055 | +1.15% | 444,400 | 939億7264万 | -1.12% | 79.32 | 3.31 |
| 12/26 | 1,037 | 1,046 | 1,037 | 1,043 | 0% | 428,300 | 929億376万 | -2.71% | 78.41 | 3.27 |
| 12/25 | 1,045 | 1,048 | 1,042 | 1,043 | 0% | 271,100 | 929億376万 | -3.25% | 78.41 | 3.27 |
| 12/24 | 1,046 | 1,049 | 1,042 | 1,043 | +0.38% | 436,100 | 929億376万 | -3.69% | 78.41 | 3.27 |
| 12/23 | 1,041 | 1,043 | 1,035 | 1,039 | +0.68% | 453,500 | 925億4747万 | -4.5% | 78.11 | 3.26 |
| 12/20 | 1,030 | 1,037 | 1,025 | 1,032 | +0.29% | 421,400 | 919億2395万 | -5.58% | 77.59 | 3.24 |
| 12/19 | 1,033 | 1,036 | 1,027 | 1,029 | -0.87% | 322,800 | 916億5673万 | -6.37% | 77.36 | 3.23 |
| 12/18 | 1,040 | 1,042 | 1,034 | 1,038 | +0.29% | 349,500 | 924億5839万 | -6.06% | 78.04 | 3.26 |
| 12/17 | 1,020 | 1,036 | 1,019 | 1,035 | +1.97% | 602,100 | 921億9117万 | -6.84% | 77.81 | 3.25 |
| 12/16 | 1,024 | 1,027 | 1,007 | 1,015 | -2.12% | 1,325,700 | 904億970万 | -9.13% | 76.31 | 3.18 |
| 12/13 | 1,046 | 1,047 | 1,036 | 1,037 | 0% | 541,800 | 923億6932万 | -7.74% | 77.96 | 3.25 |
| 12/12 | 1,045 | 1,048 | 1,033 | 1,037 | -1.24% | 474,600 | 923億6932万 | -8.31% | 77.96 | 3.25 |
| 12/11 | 1,050 | 1,053 | 1,042 | 1,050 | -1.32% | 680,600 | 935億2728万 | -7.65% | 78.94 | 3.29 |
| 12/10 | 1,067 | 1,068 | 1,053 | 1,064 | -0.19% | 512,300 | 947億7431万 | -6.83% | 79.99 | 3.34 |
| 12/09 | 1,063 | 1,071 | 1,056 | 1,066 | +1.43% | 486,400 | 949億5245万 | -7.06% | 80.14 | 3.34 |
| 12/06 | 1,053 | 1,055 | 1,045 | 1,051 | +0.1% | 399,000 | 936億1635万 | -8.61% | 79.02 | 3.3 |
| 12/05 | 1,052 | 1,054 | 1,036 | 1,050 | -0.28% | 657,300 | 935億2728万 | -8.85% | 78.94 | 3.29 |
| 12/04 | 1,040 | 1,055 | 1,030 | 1,053 | +0.29% | 757,400 | 937億9450万 | -8.75% | 79.17 | 3.3 |
| 12/03 | 1,060 | 1,060 | 1,043 | 1,050 | -1.78% | 782,200 | 935億2728万 | -9.09% | 78.94 | 3.29 |
| 12/02 | 1,081 | 1,089 | 1,063 | 1,069 | -1.93% | 957,800 | 969億3007万 | -7.61% | 83.39 | 3.48 |
| 11/29 | 1,121 | 1,122 | 1,088 | 1,090 | -2.68% | 1,108,100 | 988億3422万 | -5.87% | 85.02 | 3.55 |
| 11/28 | 1,169 | 1,170 | 1,103 | 1,120 | -5.17% | 1,812,100 | 1015億5443万 | -3.28% | 87.36 | 3.65 |
| 11/27 | 1,186 | 1,190 | 1,179 | 1,181 | -1.25% | 411,000 | 1070億8552万 | +1.99% | 92.12 | 3.84 |
| 11/26 | 1,200 | 1,200 | 1,191 | 1,196 | +0.34% | 359,700 | 1084億4562万 | +3.64% | 93.29 | 3.89 |
| 11/25 | 1,187 | 1,200 | 1,181 | 1,192 | +0.34% | 297,400 | 1080億8293万 | +3.74% | 92.98 | 3.88 |
| 11/22 | 1,188 | 1,197 | 1,185 | 1,188 | +0.42% | 309,100 | 1077億2023万 | +3.76% | 92.67 | 3.87 |
| 11/21 | 1,179 | 1,184 | 1,165 | 1,183 | +0.68% | 394,900 | 1072億6686万 | +3.68% | 92.28 | 3.85 |
| 11/20 | 1,170 | 1,177 | 1,164 | 1,175 | +0.6% | 363,000 | 1065億4148万 | +3.34% | 91.66 | 3.83 |
| 11/19 | 1,180 | 1,183 | 1,166 | 1,168 | +0.09% | 385,300 | 1059億676万 | +3.09% | 91.11 | 3.8 |
| 11/18 | 1,176 | 1,178 | 1,161 | 1,167 | -1.02% | 456,800 | 1058億1609万 | +3.27% | 91.03 | 3.8 |
| 11/15 | 1,168 | 1,183 | 1,163 | 1,179 | +0.6% | 350,900 | 1069億417万 | +4.71% | 91.97 | 3.84 |
| 11/14 | 1,179 | 1,181 | 1,157 | 1,172 | -1.1% | 690,600 | 1062億6945万 | +4.55% | 91.42 | 3.82 |
| 11/13 | 1,191 | 1,193 | 1,180 | 1,185 | -0.5% | 488,100 | 1074億4821万 | +6.18% | 92.44 | 3.86 |
| 11/12 | 1,194 | 1,200 | 1,183 | 1,191 | -0.5% | 490,200 | 1079億9225万 | +7.3% | 92.9 | 3.88 |
| 11/11 | 1,201 | 1,224 | 1,196 | 1,197 | +0.08% | 731,900 | 1085億3629万 | +8.42% | 93.37 | 3.9 |
| 11/08 | 1,200 | 1,208 | 1,193 | 1,196 | 0% | 919,800 | 1084億4562万 | +8.83% | 93.29 | 3.89 |
| 11/07 | 1,188 | 1,199 | 1,184 | 1,196 | +1.18% | 859,900 | 1084億4562万 | +9.42% | 93.29 | 3.89 |
| 11/06 | 1,180 | 1,185 | 1,162 | 1,182 | +0.85% | 783,300 | 1071億7619万 | +8.54% | 92.2 | 3.85 |
| 11/05 | 1,159 | 1,187 | 1,156 | 1,172 | +2.54% | 1,534,200 | 1062億6945万 | +8.12% | 91.42 | 3.82 |
| 11/01 | 1,098 | 1,162 | 1,095 | 1,143 | +4% | 3,264,000 | 1036億3992万 | +5.54% | 89.16 | 3.72 |
| 10/31 | 1,093 | 1,101 | 1,087 | 1,099 | +0.18% | 995,400 | 996億5028万 | +1.48% | 85.73 | 3.58 |
| 10/30 | 1,100 | 1,108 | 1,087 | 1,097 | +0.37% | 670,400 | 994億6893万 | +1.11% | 85.57 | 3.57 |
| 10/29 | 1,089 | 1,109 | 1,089 | 1,093 | +0.46% | 858,600 | 991億624万 | +0.55% | 85.26 | 3.56 |
| 10/28 | 1,105 | 1,107 | 1,082 | 1,088 | -1.54% | 861,700 | 986億5287万 | -0.09% | 84.87 | 3.54 |
| 10/25 | 1,098 | 1,111 | 1,098 | 1,105 | +0.82% | 728,800 | 1001億9432万 | +1.28% | 86.19 | 3.6 |
| 10/24 | 1,098 | 1,101 | 1,085 | 1,096 | -0.18% | 650,400 | 993億7826万 | +0.27% | 85.49 | 3.57 |
| 10/23 | 1,090 | 1,099 | 1,082 | 1,098 | +1.1% | 637,200 | 995億5961万 | +0.46% | 85.65 | 3.57 |
| 10/21 | 1,084 | 1,092 | 1,082 | 1,086 | +0.18% | 382,000 | 984億7152万 | -0.64% | 84.71 | 3.54 |
| 10/18 | 1,082 | 1,093 | 1,078 | 1,084 | +0.18% | 336,800 | 982億9018万 | -0.91% | 84.56 | 3.53 |
| 10/17 | 1,085 | 1,089 | 1,080 | 1,082 | -1.01% | 280,600 | 981億883万 | -1.19% | 84.4 | 3.52 |
| 10/16 | 1,087 | 1,096 | 1,083 | 1,093 | +1.2% | 656,300 | 991億624万 | -0.18% | 85.26 | 3.56 |
| 10/15 | 1,092 | 1,103 | 1,078 | 1,080 | -0.64% | 480,900 | 979億2748万 | -1.37% | 84.24 | 3.52 |
| 10/11 | 1,080 | 1,092 | 1,077 | 1,087 | +0.46% | 434,100 | 985億6220万 | -0.64% | 84.79 | 3.54 |
| 10/10 | 1,080 | 1,086 | 1,066 | 1,082 | +0.93% | 570,000 | 981億883万 | -1.01% | 84.4 | 3.52 |
| 10/09 | 1,050 | 1,074 | 1,048 | 1,072 | +1.61% | 699,700 | 972億209万 | -1.74% | 83.62 | 3.49 |
| 10/08 | 1,055 | 1,064 | 1,051 | 1,055 | +0.76% | 623,300 | 956億6064万 | -3.12% | 82.29 | 3.43 |
| 10/07 | 1,045 | 1,053 | 1,037 | 1,047 | +1.16% | 672,600 | 949億3525万 | -3.68% | 81.67 | 3.41 |
| 10/04 | 1,039 | 1,042 | 1,026 | 1,035 | +0.58% | 743,600 | 938億4717万 | -4.7% | 80.73 | 3.37 |
| 10/03 | 1,053 | 1,055 | 1,028 | 1,029 | -3.47% | 988,200 | 933億313万 | -5.16% | 80.27 | 3.35 |
| 10/02 | 1,060 | 1,083 | 1,055 | 1,066 | -0.37% | 1,042,200 | 966億5805万 | -1.66% | 83.15 | 3.47 |
| 10/01 | 1,073 | 1,093 | 1,066 | 1,070 | -0.93% | 938,200 | 970億2075万 | -1.02% | 83.46 | 3.48 |
| 09/30 | 1,062 | 1,093 | 1,060 | 1,080 | +0.93% | 1,065,300 | 979億2748万 | +0.09% | 9.54 | 2.92 |
| 09/27 | 1,073 | 1,104 | 1,060 | 1,070 | -6.22% | 1,898,200 | 970億2075万 | -0.56% | 9.45 | 2.9 |
| 09/26 | 1,136 | 1,154 | 1,136 | 1,141 | +0.53% | 2,315,600 | 1034億5857万 | +6.24% | 10.08 | 3.09 |
| 09/25 | 1,142 | 1,146 | 1,135 | 1,135 | -0.96% | 876,300 | 1029億1453万 | +6.27% | 10.02 | 3.07 |
| 09/24 | 1,146 | 1,154 | 1,141 | 1,146 | +0.26% | 918,500 | 1039億1194万 | +7.81% | 10.12 | 3.1 |
| 09/20 | 1,154 | 1,167 | 1,138 | 1,143 | -0.44% | 792,800 | 1036億3992万 | +8.24% | 10.09 | 3.09 |
| 09/19 | 1,148 | 1,162 | 1,146 | 1,148 | +0.35% | 767,600 | 1040億9329万 | +9.44% | 10.14 | 3.11 |
| 09/18 | 1,162 | 1,163 | 1,137 | 1,144 | -1.21% | 979,200 | 1037億3059万 | +9.68% | 10.1 | 3.1 |
| 09/17 | 1,115 | 1,165 | 1,115 | 1,158 | +4.99% | 1,891,800 | 1050億2万 | +11.78% | 10.23 | 3.13 |
| 09/13 | 1,102 | 1,108 | 1,089 | 1,103 | +0.64% | 1,021,300 | 1000億1298万 | +7.3% | 9.74 | 2.98 |
| 09/12 | 1,107 | 1,108 | 1,090 | 1,096 | -0.45% | 683,700 | 993億7826万 | +7.24% | 9.68 | 2.97 |
| 09/11 | 1,105 | 1,108 | 1,092 | 1,101 | -0.09% | 824,100 | 998億3163万 | +8.37% | 9.72 | 2.98 |
| 09/10 | 1,106 | 1,107 | 1,088 | 1,102 | -0.09% | 987,300 | 999億2230万 | +9.11% | 9.73 | 2.98 |
| 09/09 | 1,091 | 1,109 | 1,085 | 1,103 | +1.75% | 956,200 | 1000億1298万 | +9.97% | 9.74 | 2.98 |
| 09/06 | 1,069 | 1,091 | 1,069 | 1,084 | +2.36% | 833,300 | 982億9018万 | +8.62% | 9.57 | 2.93 |
| 09/05 | 1,049 | 1,062 | 1,047 | 1,059 | +1.44% | 769,600 | 960億2334万 | +6.54% | 9.35 | 2.87 |
| 09/04 | 1,034 | 1,045 | 1,023 | 1,044 | +0.58% | 939,200 | 946億6323万 | +5.45% | 9.22 | 2.82 |
| 09/03 | 1,020 | 1,038 | 1,018 | 1,038 | +1.86% | 576,000 | 941億1919万 | +5.17% | 9.17 | 2.81 |
| 09/02 | 1,021 | 1,028 | 1,012 | 1,019 | -0.59% | 493,700 | 923億9639万 | +3.66% | 9 | 2.76 |
| 08/30 | 1,018 | 1,035 | 1,018 | 1,025 | +1.18% | 950,300 | 929億4044万 | +4.59% | 9.05 | 2.77 |
| 08/29 | 1,011 | 1,014 | 1,003 | 1,013 | +0.1% | 522,600 | 918億5235万 | +3.68% | 8.95 | 2.74 |
| 08/28 | 1,012 | 1,019 | 998 | 1,012 | +0.9% | 523,100 | 917億6168万 | +3.9% | 8.94 | 2.74 |
| 08/27 | 1,010 | 1,012 | 998 | 1,003 | +0.7% | 469,000 | 909億4562万 | +3.4% | 8.86 | 2.71 |
| 08/26 | 995 | 1,008 | 988 | 996 | -1.48% | 662,400 | 903億1090万 | +3% | 8.8 | 2.69 |
