株価チャート
2019/08/13~2020/01/10
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 |
01/10 | 1,221 | 1,221 | 1,211 | 1,213 | -0.33% | 7,400 | 156億9456万 | -3.81% | - | 1.27 |
01/09 | 1,206 | 1,240 | 1,206 | 1,217 | +1.33% | 17,700 | 157億4632万 | -3.79% | - | 1.28 |
01/08 | 1,225 | 1,225 | 1,180 | 1,201 | -2.04% | 40,600 | 155億3930万 | -5.21% | - | 1.26 |
01/07 | 1,203 | 1,234 | 1,203 | 1,226 | +2% | 17,200 | 158億6277万 | -3.54% | - | 1.29 |
01/06 | 1,208 | 1,210 | 1,190 | 1,202 | -1.31% | 23,200 | 155億5224万 | -5.65% | - | 1.26 |
2019 |
12/30 | 1,228 | 1,228 | 1,210 | 1,218 | -1.38% | 27,900 | 157億5926万 | -4.62% | - | 1.28 |
12/27 | 1,218 | 1,251 | 1,215 | 1,235 | +1.15% | 35,200 | 159億7921万 | -3.44% | - | 1.3 |
12/26 | 1,214 | 1,223 | 1,214 | 1,221 | 0% | 33,100 | 157億9807万 | -4.61% | - | 1.28 |
12/25 | 1,230 | 1,235 | 1,216 | 1,221 | -1.13% | 33,200 | 157億9807万 | -4.76% | - | 1.28 |
12/24 | 1,255 | 1,255 | 1,220 | 1,235 | -1.2% | 39,900 | 159億7921万 | -3.82% | - | 1.3 |
12/23 | 1,282 | 1,282 | 1,250 | 1,250 | -2.04% | 19,500 | 161億7329万 | -2.8% | - | 1.31 |
12/20 | 1,281 | 1,285 | 1,268 | 1,276 | -0.62% | 15,800 | 165億970万 | -0.93% | - | 1.34 |
12/19 | 1,292 | 1,299 | 1,281 | 1,284 | -0.62% | 12,700 | 166億1321万 | -0.47% | - | 1.35 |
12/18 | 1,284 | 1,294 | 1,282 | 1,292 | -0.62% | 21,900 | 167億1672万 | +0.08% | - | 1.36 |
12/17 | 1,312 | 1,315 | 1,292 | 1,300 | -0.15% | 19,300 | 168億2023万 | +0.62% | - | 1.37 |
12/16 | 1,312 | 1,312 | 1,292 | 1,302 | +0.23% | 13,000 | 168億4610万 | +0.54% | - | 1.37 |
12/13 | 1,309 | 1,323 | 1,291 | 1,299 | +1.09% | 40,700 | 168億729万 | +0.08% | - | 1.36 |
12/12 | 1,286 | 1,299 | 1,282 | 1,285 | -0.46% | 13,800 | 166億2615万 | -1.08% | - | 1.35 |
12/11 | 1,291 | 1,300 | 1,280 | 1,291 | +0.16% | 13,900 | 167億378万 | -0.77% | - | 1.36 |
12/10 | 1,282 | 1,305 | 1,281 | 1,289 | -0.15% | 15,400 | 166億7790万 | -1.15% | - | 1.35 |
12/09 | 1,305 | 1,310 | 1,290 | 1,291 | -0.62% | 18,200 | 167億378万 | -1.22% | - | 1.36 |
12/06 | 1,293 | 1,310 | 1,290 | 1,299 | -0.54% | 8,500 | 168億729万 | -0.69% | - | 1.36 |
12/05 | 1,299 | 1,314 | 1,295 | 1,306 | +0.93% | 16,100 | 168億9786万 | -0.46% | - | 1.37 |
12/04 | 1,265 | 1,294 | 1,265 | 1,294 | +0.47% | 14,200 | 167億4259万 | -1.52% | - | 1.36 |
12/03 | 1,281 | 1,291 | 1,267 | 1,288 | -0.39% | 15,900 | 166億6496万 | -2.2% | - | 1.35 |
12/02 | 1,297 | 1,298 | 1,286 | 1,293 | +1.17% | 16,800 | 167億2966万 | -2.12% | - | 1.36 |
11/29 | 1,304 | 1,313 | 1,266 | 1,278 | -1.39% | 31,000 | 165億3558万 | -3.55% | - | 1.34 |
11/28 | 1,301 | 1,319 | 1,293 | 1,296 | -0.38% | 24,700 | 167億6847万 | -2.41% | - | 1.36 |
11/27 | 1,299 | 1,307 | 1,282 | 1,301 | +1.56% | 19,500 | 168億3316万 | -2.11% | - | 1.37 |
11/26 | 1,289 | 1,297 | 1,280 | 1,281 | +0.63% | 19,500 | 165億7439万 | -3.61% | - | 1.35 |
11/25 | 1,269 | 1,283 | 1,269 | 1,273 | +0.95% | 9,300 | 164億7088万 | -4.21% | - | 1.34 |
11/22 | 1,268 | 1,291 | 1,259 | 1,261 | +0.08% | 20,800 | 163億1562万 | -5.19% | - | 1.32 |
11/21 | 1,263 | 1,270 | 1,240 | 1,260 | -0.47% | 24,600 | 163億268万 | -5.41% | - | 1.32 |
11/20 | 1,295 | 1,295 | 1,265 | 1,266 | -2.39% | 23,700 | 163億8031万 | -4.95% | - | 1.33 |
11/19 | 1,311 | 1,311 | 1,297 | 1,297 | -0.31% | 9,200 | 167億8141万 | -2.48% | - | 1.36 |
11/18 | 1,321 | 1,321 | 1,300 | 1,301 | -1.44% | 16,300 | 168億3316万 | -2.03% | - | 1.37 |
11/15 | 1,301 | 1,328 | 1,301 | 1,320 | +1.46% | 14,500 | 170億7900万 | -0.38% | - | 1.39 |
11/14 | 1,340 | 1,340 | 1,301 | 1,301 | -2.84% | 20,100 | 168億3316万 | -1.51% | - | 1.37 |
11/13 | 1,371 | 1,371 | 1,336 | 1,339 | -1.76% | 12,600 | 173億2483万 | +1.67% | - | 1.41 |
11/12 | 1,384 | 1,384 | 1,350 | 1,363 | -1.23% | 12,000 | 176億3536万 | +3.89% | - | 1.43 |
11/11 | 1,330 | 1,390 | 1,330 | 1,380 | +3.99% | 43,100 | 178億5532万 | +5.59% | - | 1.45 |
11/08 | 1,355 | 1,357 | 1,324 | 1,327 | -1.12% | 21,100 | 171億6957万 | +1.92% | - | 1.39 |
11/07 | 1,356 | 1,356 | 1,331 | 1,342 | -0.89% | 16,900 | 173億6365万 | +3.23% | - | 1.41 |
11/06 | 1,368 | 1,368 | 1,350 | 1,354 | -0.66% | 17,600 | 175億1891万 | +4.31% | - | 1.42 |
11/05 | 1,339 | 1,370 | 1,339 | 1,363 | +2.71% | 21,900 | 176億3536万 | +5.17% | - | 1.43 |
11/01 | 1,370 | 1,370 | 1,313 | 1,327 | -3.63% | 45,600 | 171億6957万 | +2.55% | - | 1.39 |
10/31 | 1,381 | 1,394 | 1,351 | 1,377 | +0.88% | 41,300 | 178億1650万 | +6.41% | - | 1.45 |
10/30 | 1,390 | 1,390 | 1,359 | 1,365 | -1.16% | 37,000 | 176億6124万 | +5.57% | - | 1.43 |
10/29 | 1,394 | 1,412 | 1,369 | 1,381 | -0.43% | 52,700 | 178億6826万 | +6.89% | - | 1.45 |
10/28 | 1,389 | 1,398 | 1,376 | 1,387 | +0.51% | 24,700 | 179億4589万 | +7.52% | - | 1.46 |
10/25 | 1,385 | 1,392 | 1,358 | 1,380 | +1.1% | 49,800 | 178億5532万 | +7.23% | - | 1.45 |
10/24 | 1,316 | 1,372 | 1,311 | 1,365 | +4.52% | 83,400 | 176億6124万 | +6.23% | - | 1.43 |
10/23 | 1,317 | 1,317 | 1,290 | 1,306 | +0.62% | 15,800 | 168億9786万 | +1.71% | - | 1.37 |
10/21 | 1,301 | 1,313 | 1,294 | 1,298 | -0.38% | 12,300 | 167億9435万 | +0.85% | - | 1.36 |
10/18 | 1,286 | 1,311 | 1,286 | 1,303 | +1.32% | 14,700 | 168億5904万 | +1.09% | - | 1.37 |
10/17 | 1,295 | 1,301 | 1,281 | 1,286 | -1.61% | 26,000 | 166億3908万 | -0.23% | - | 1.35 |
10/16 | 1,310 | 1,349 | 1,296 | 1,307 | +3.16% | 60,300 | 169億1080万 | +1.32% | - | 1.37 |
10/15 | 1,232 | 1,286 | 1,230 | 1,267 | +4.11% | 53,000 | 163億9325万 | -1.93% | - | 1.33 |
10/11 | 1,258 | 1,258 | 1,209 | 1,217 | -1.93% | 58,200 | 157億4632万 | -5.88% | - | 1.28 |
10/10 | 1,320 | 1,322 | 1,241 | 1,241 | +1.89% | 111,500 | 160億5685万 | -3.95% | - | 1.3 |
10/09 | 1,211 | 1,232 | 1,211 | 1,218 | -0.57% | 17,900 | 157億5926万 | -5.65% | - | 1.28 |
10/08 | 1,225 | 1,237 | 1,218 | 1,225 | +1.07% | 20,300 | 158億4983万 | -5.11% | - | 1.29 |
10/07 | 1,219 | 1,223 | 1,210 | 1,212 | -0.57% | 20,400 | 156億8163万 | -6.12% | - | 1.27 |
10/04 | 1,221 | 1,240 | 1,215 | 1,219 | -0.49% | 24,600 | 157億7220万 | -5.58% | - | 1.28 |
10/03 | 1,230 | 1,232 | 1,217 | 1,225 | -2.31% | 37,300 | 158億4983万 | -5.11% | - | 1.29 |
10/02 | 1,261 | 1,270 | 1,242 | 1,254 | -1.88% | 26,700 | 162億2505万 | -2.79% | - | 1.32 |
10/01 | 1,282 | 1,302 | 1,273 | 1,278 | -0.39% | 20,800 | 165億3558万 | -0.78% | - | 1.34 |
09/30 | 1,308 | 1,319 | 1,283 | 1,283 | -2.95% | 22,400 | 166億27万 | -0.31% | - | 1.35 |
09/27 | 1,318 | 1,343 | 1,313 | 1,322 | +0.92% | 20,600 | 171億488万 | +2.72% | - | 1.39 |
09/26 | 1,335 | 1,365 | 1,301 | 1,310 | -1.87% | 47,700 | 169億4961万 | +2.02% | - | 1.38 |
09/25 | 1,325 | 1,335 | 1,317 | 1,335 | -0.74% | 13,000 | 172億7308万 | +4.05% | - | 1.4 |
09/24 | 1,325 | 1,357 | 1,325 | 1,345 | +0.75% | 19,000 | 174億246万 | +5.08% | - | 1.41 |
09/20 | 1,333 | 1,338 | 1,321 | 1,335 | +0.53% | 13,400 | 172億7308万 | +4.71% | - | 1.4 |
09/19 | 1,320 | 1,351 | 1,320 | 1,328 | +1.07% | 14,600 | 171億8251万 | +4.4% | - | 1.4 |
09/18 | 1,328 | 1,335 | 1,314 | 1,314 | -1.79% | 14,300 | 170億137万 | +3.71% | - | 1.38 |
09/17 | 1,330 | 1,355 | 1,319 | 1,338 | -0.52% | 27,200 | 173億1189万 | +5.85% | - | 1.41 |
09/13 | 1,368 | 1,370 | 1,336 | 1,345 | -1.39% | 34,700 | 174億246万 | +6.75% | - | 1.41 |
09/12 | 1,357 | 1,370 | 1,349 | 1,364 | +1.04% | 42,700 | 176億4830万 | +8.51% | - | 1.43 |
09/11 | 1,325 | 1,351 | 1,325 | 1,350 | +2.97% | 36,400 | 174億6716万 | +7.48% | - | 1.42 |
09/10 | 1,319 | 1,335 | 1,305 | 1,311 | -0.61% | 18,900 | 169億6255万 | +4.38% | - | 1.38 |
09/09 | 1,355 | 1,355 | 1,310 | 1,319 | -2.66% | 20,600 | 170億6606万 | +5.02% | - | 1.39 |
09/06 | 1,287 | 1,377 | 1,287 | 1,355 | +5.78% | 84,600 | 175億3185万 | +7.63% | - | 1.42 |
09/05 | 1,198 | 1,317 | 1,198 | 1,281 | +7.65% | 87,500 | 165億7439万 | +1.59% | - | 1.35 |
09/04 | 1,206 | 1,208 | 1,190 | 1,190 | -2.46% | 17,600 | 153億9698万 | -6.08% | - | 1.25 |
09/03 | 1,206 | 1,231 | 1,199 | 1,220 | +1.16% | 8,400 | 157億8513万 | -4.54% | - | 1.28 |
09/02 | 1,218 | 1,227 | 1,206 | 1,206 | -2.19% | 11,800 | 156億399万 | -6.22% | - | 1.27 |
08/30 | 1,209 | 1,236 | 1,209 | 1,233 | +2.07% | 16,900 | 159億5334万 | -4.93% | - | 1.3 |
08/29 | 1,215 | 1,218 | 1,207 | 1,208 | -0.82% | 23,900 | 156億2987万 | -7.5% | - | 1.27 |
08/28 | 1,203 | 1,227 | 1,201 | 1,218 | +1.25% | 13,100 | 157億5926万 | -7.45% | - | 1.28 |
08/27 | 1,217 | 1,226 | 1,203 | 1,203 | -0.91% | 24,700 | 155億6518万 | -9.28% | - | 1.26 |
08/26 | 1,230 | 1,245 | 1,213 | 1,214 | -3.65% | 27,700 | 157億750万 | -9.06% | - | 1.28 |
08/23 | 1,273 | 1,279 | 1,254 | 1,260 | -0.32% | 21,700 | 163億268万 | -6.18% | - | 1.32 |
08/22 | 1,212 | 1,285 | 1,212 | 1,264 | +0.32% | 48,900 | 163億5443万 | -6.16% | - | 1.33 |
08/21 | 1,268 | 1,273 | 1,255 | 1,260 | -1.56% | 9,100 | 163億268万 | -6.87% | - | 1.32 |
08/20 | 1,244 | 1,284 | 1,244 | 1,280 | +2.48% | 18,200 | 165億6145万 | -5.81% | - | 1.34 |
08/19 | 1,243 | 1,259 | 1,231 | 1,249 | +0.56% | 16,600 | 161億6036万 | -8.5% | - | 1.31 |
08/16 | 1,239 | 1,256 | 1,231 | 1,242 | +0.24% | 25,100 | 160億6978万 | -9.61% | - | 1.3 |
08/15 | 1,202 | 1,239 | 1,173 | 1,239 | +1.39% | 81,100 | 160億3097万 | -10.35% | - | 1.3 |
08/14 | 1,229 | 1,230 | 1,203 | 1,222 | +0.16% | 21,900 | 158億1101万 | -12.09% | - | 1.28 |
08/13 | 1,236 | 1,236 | 1,200 | 1,220 | -2.63% | 32,900 | 157億8513万 | -12.86% | - | 1.28 |