株価チャート
2019/08/15～2020/01/20
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 |
| 01/20 | 10,220 | 10,220 | 10,180 | 10,190 | -0.1% | 900 | 990億4680万 | -0.23% | 6.26 | 0.47 |
| 01/17 | 10,200 | 10,200 | 10,150 | 10,200 | 0% | 700 | 991億4400万 | -0.16% | 6.26 | 0.47 |
| 01/16 | 10,180 | 10,200 | 10,180 | 10,200 | +0.39% | 500 | 991億4400万 | -0.16% | 6.26 | 0.47 |
| 01/15 | 10,200 | 10,200 | 10,160 | 10,160 | +0.1% | 400 | 987億5520万 | -0.57% | 6.24 | 0.47 |
| 01/14 | 10,090 | 10,200 | 10,090 | 10,150 | +0.89% | 1,300 | 986億5800万 | -0.7% | 6.23 | 0.47 |
| 01/10 | 10,050 | 10,060 | 10,050 | 10,060 | +0.1% | 500 | 977億8320万 | -1.66% | 6.18 | 0.46 |
| 01/09 | 10,070 | 10,070 | 10,030 | 10,050 | 0% | 1,300 | 976億8600万 | -1.87% | 6.17 | 0.46 |
| 01/08 | 10,000 | 10,050 | 10,000 | 10,050 | -0.5% | 600 | 976億8600万 | -1.96% | 6.17 | 0.46 |
| 01/07 | 10,120 | 10,150 | 10,100 | 10,100 | +0.2% | 600 | 981億7200万 | -1.56% | 6.2 | 0.46 |
| 01/06 | 10,040 | 10,080 | 10,000 | 10,080 | 0% | 800 | 979億7760万 | -1.85% | 6.19 | 0.46 |
| 2019 |
| 12/30 | 10,060 | 10,140 | 10,060 | 10,080 | +0.6% | 1,100 | 979億7760万 | -1.87% | 6.19 | 0.46 |
| 12/27 | 10,240 | 10,240 | 10,020 | 10,020 | -2.72% | 3,000 | 973億9440万 | -2.53% | 6.15 | 0.46 |
| 12/26 | 10,380 | 10,380 | 10,300 | 10,300 | -0.87% | 400 | 1001億1600万 | +0.18% | 6.32 | 0.47 |
| 12/25 | 10,300 | 10,390 | 10,260 | 10,390 | +1.07% | 1,100 | 1009億9080万 | +1.15% | 6.38 | 0.48 |
| 12/24 | 10,240 | 10,280 | 10,200 | 10,280 | 0% | 800 | 999億2160万 | +0.18% | 6.31 | 0.47 |
| 12/23 | 10,200 | 10,280 | 10,200 | 10,280 | +0.78% | 700 | 999億2160万 | +0.17% | 6.31 | 0.47 |
| 12/20 | 10,300 | 10,300 | 10,200 | 10,200 | -0.87% | 400 | 991億4400万 | -0.58% | 6.26 | 0.47 |
| 12/19 | 10,300 | 10,370 | 10,290 | 10,290 | -0.77% | 600 | 1000億1880万 | +0.31% | 6.32 | 0.47 |
| 12/18 | 10,330 | 10,370 | 10,250 | 10,370 | +0.39% | 900 | 1007億9640万 | +1.15% | 6.37 | 0.48 |
| 12/17 | 10,410 | 10,410 | 10,330 | 10,330 | -0.77% | 200 | 1004億760万 | +0.82% | 6.34 | 0.47 |
| 12/16 | 10,350 | 10,500 | 10,350 | 10,410 | +0.58% | 800 | 1011億8520万 | +1.62% | 6.39 | 0.48 |
| 12/13 | 10,320 | 10,420 | 10,300 | 10,350 | +0.49% | 1,000 | 1006億200万 | +1.15% | 6.36 | 0.48 |
| 12/12 | 10,260 | 10,300 | 10,260 | 10,300 | +0.49% | 300 | 1001億1600万 | +0.69% | 6.32 | 0.47 |
| 12/11 | 10,500 | 10,500 | 10,250 | 10,250 | +0.1% | 900 | 996億3000万 | +0.31% | 6.29 | 0.47 |
| 12/10 | 10,260 | 10,260 | 10,240 | 10,240 | -0.1% | 400 | 995億3280万 | +0.32% | 6.29 | 0.47 |
| 12/09 | 10,250 | 10,250 | 10,250 | 10,250 | +0.29% | 400 | 996億3000万 | +0.56% | 6.29 | 0.47 |
| 12/06 | 10,190 | 10,220 | 10,190 | 10,220 | -0.1% | 600 | 993億3840万 | +0.45% | 6.28 | 0.47 |
| 12/05 | 10,340 | 10,360 | 10,190 | 10,230 | -0.49% | 1,500 | 994億3560万 | +0.74% | 6.28 | 0.47 |
| 12/04 | 10,290 | 10,290 | 10,230 | 10,280 | -0.58% | 1,000 | 999億2160万 | +1.45% | 6.31 | 0.47 |
| 12/03 | 10,340 | 10,340 | 10,340 | 10,340 | +0.1% | 200 | 1005億480万 | +2.2% | 6.35 | 0.48 |
| 12/02 | 10,300 | 10,330 | 10,300 | 10,330 | +0.29% | 200 | 1004億760万 | +2.32% | 6.34 | 0.47 |
| 11/29 | 10,300 | 10,300 | 10,300 | 10,300 | +0.29% | 200 | 1001億1600万 | +2.25% | 6.32 | 0.47 |
| 11/28 | 10,360 | 10,360 | 10,210 | 10,270 | -0.87% | 300 | 998億2440万 | +2.18% | 6.31 | 0.47 |
| 11/27 | 10,330 | 10,380 | 10,190 | 10,360 | +2.27% | 800 | 1006億9920万 | +3.28% | 6.36 | 0.48 |
| 11/26 | 10,270 | 10,300 | 10,110 | 10,130 | -1.36% | 1,800 | 984億6360万 | +1.27% | 6.22 | 0.47 |
| 11/25 | 10,080 | 10,350 | 10,080 | 10,270 | +2.09% | 700 | 998億2440万 | +2.87% | 6.31 | 0.47 |
| 11/22 | 10,180 | 10,180 | 10,060 | 10,060 | 0% | 500 | 977億8320万 | +0.98% | 6.18 | 0.46 |
| 11/21 | 10,160 | 10,160 | 10,060 | 10,060 | -0.98% | 400 | 977億8320万 | +1.1% | 6.18 | 0.46 |
| 11/20 | 10,160 | 10,160 | 10,160 | 10,160 | -1.36% | 100 | 987億5520万 | +2.23% | 6.24 | 0.47 |
| 11/19 | 10,300 | 10,300 | 10,300 | 10,300 | +0.98% | 300 | 1001億1600万 | +3.84% | 6.32 | 0.47 |
| 11/18 | 10,190 | 10,200 | 10,190 | 10,200 | +0.49% | 400 | 991億4400万 | +3.04% | 6.26 | 0.47 |
| 11/15 | 10,150 | 10,150 | 10,150 | 10,150 | 0% | 200 | 986億5800万 | +2.69% | 6.23 | 0.47 |
| 11/14 | 10,200 | 10,200 | 10,140 | 10,150 | -0.49% | 300 | 986億5800万 | +2.84% | 6.23 | 0.47 |
| 11/13 | 10,190 | 10,200 | 10,050 | 10,200 | -0.87% | 900 | 991億4400万 | +3.52% | 6.26 | 0.47 |
| 11/12 | 10,300 | 10,300 | 10,290 | 10,290 | +1.68% | 300 | 1000億1880万 | +4.65% | 6.32 | 0.47 |
| 11/11 | 10,300 | 10,300 | 10,110 | 10,120 | -1.36% | 800 | 983億6640万 | +3.15% | 6.21 | 0.46 |
| 11/08 | 10,020 | 10,300 | 10,020 | 10,260 | +2.4% | 600 | 997億2720万 | +4.72% | 6.3 | 0.47 |
| 11/07 | 10,140 | 10,140 | 10,020 | 10,020 | +0.3% | 500 | 973億9440万 | +2.4% | 6.15 | 0.46 |
| 11/06 | 10,030 | 10,030 | 9,810 | 9,990 | +1.11% | 1,900 | 971億280万 | +2.2% | 6.13 | 0.46 |
| 11/05 | 10,000 | 10,930 | 9,800 | 9,880 | +1.02% | 3,700 | 960億3360万 | +1.28% | 6.07 | 0.45 |
| 11/01 | 9,830 | 9,830 | 9,780 | 9,780 | +0.41% | 500 | 950億6160万 | +0.47% | 6.01 | 0.45 |
| 10/31 | 9,680 | 9,740 | 9,680 | 9,740 | +0.62% | 500 | 946億7280万 | +0.24% | 5.98 | 0.45 |
| 10/30 | 9,950 | 9,950 | 9,650 | 9,680 | -2.12% | 2,200 | 940億8960万 | -0.22% | 5.94 | 0.44 |
| 10/29 | 9,890 | 9,890 | 9,800 | 9,890 | +0.92% | 600 | 961億3080万 | +2.05% | 6.07 | 0.45 |
| 10/28 | 9,800 | 9,800 | 9,790 | 9,800 | +0.31% | 700 | 952億5600万 | +1.28% | 6.02 | 0.45 |
| 10/25 | 9,740 | 9,770 | 9,660 | 9,770 | +0.21% | 700 | 949億6440万 | +1.11% | 6 | 0.45 |
| 10/24 | 9,690 | 9,800 | 9,690 | 9,750 | -0.2% | 800 | 947億7000万 | +1.02% | 5.99 | 0.45 |
| 10/23 | 9,790 | 9,800 | 9,770 | 9,770 | +1.14% | 800 | 949億6440万 | +1.33% | 6 | 0.45 |
| 10/21 | 9,630 | 9,680 | 9,630 | 9,660 | +0.31% | 900 | 938億9520万 | +0.33% | 5.93 | 0.44 |
| 10/18 | 9,890 | 9,890 | 9,630 | 9,630 | -1.13% | 1,100 | 936億360万 | +0.12% | 5.91 | 0.44 |
| 10/17 | 9,740 | 9,740 | 9,740 | 9,740 | -0.51% | 100 | 946億7280万 | +1.34% | 5.98 | 0.45 |
| 10/16 | 9,740 | 9,790 | 9,740 | 9,790 | +0.72% | 400 | 951億5880万 | +2.01% | 6.01 | 0.45 |
| 10/15 | 9,700 | 9,720 | 9,700 | 9,720 | +0.31% | 500 | 944億7840万 | +1.46% | 5.97 | 0.45 |
| 10/11 | 9,800 | 9,800 | 9,600 | 9,690 | -1.12% | 1,000 | 941億8680万 | +1.29% | 5.95 | 0.45 |
| 10/10 | 9,760 | 9,800 | 9,760 | 9,800 | -0.2% | 300 | 952億5600万 | +2.59% | 6.02 | 0.45 |
| 10/09 | 9,800 | 9,820 | 9,670 | 9,820 | +0.2% | 1,300 | 954億5040万 | +2.92% | 6.03 | 0.45 |
| 10/08 | 9,790 | 9,800 | 9,700 | 9,800 | +0.62% | 1,100 | 952億5600万 | +2.8% | 6.02 | 0.45 |
| 10/07 | 9,800 | 9,800 | 9,740 | 9,740 | +0.41% | 500 | 946億7280万 | +2.26% | 5.98 | 0.45 |
| 10/04 | 9,770 | 9,770 | 9,700 | 9,700 | -0.31% | 700 | 942億8400万 | +1.93% | 5.96 | 0.45 |
| 10/03 | 9,720 | 9,780 | 9,710 | 9,730 | -0.71% | 1,000 | 945億7560万 | +2.32% | 5.97 | 0.45 |
| 10/02 | 9,930 | 9,930 | 9,800 | 9,800 | -1.31% | 1,200 | 952億5600万 | +3.21% | 6.02 | 0.45 |
| 10/01 | 9,800 | 9,930 | 9,750 | 9,930 | +1.53% | 800 | 965億1960万 | +4.77% | 6.1 | 0.46 |
| 09/30 | 9,930 | 9,980 | 9,550 | 9,780 | +3.16% | 5,900 | 950億6160万 | +3.43% | 6.01 | 0.45 |
| 09/27 | 9,480 | 9,480 | 9,380 | 9,480 | +1.28% | 500 | 921億4560万 | +0.4% | 5.82 | 0.44 |
| 09/26 | 9,350 | 9,370 | 9,350 | 9,360 | +0.11% | 1,400 | 909億7920万 | -0.85% | 5.75 | 0.43 |
| 09/25 | 9,360 | 9,380 | 9,350 | 9,350 | +0.11% | 1,600 | 908億8200万 | -1% | 5.74 | 0.43 |
| 09/24 | 9,400 | 9,400 | 9,340 | 9,340 | -1.06% | 1,300 | 907億8480万 | -1.17% | 5.74 | 0.43 |
| 09/20 | 9,500 | 9,500 | 9,350 | 9,440 | -0.63% | 800 | 917億5680万 | -0.14% | 5.8 | 0.43 |
| 09/19 | 9,420 | 9,500 | 9,360 | 9,500 | +0.11% | 700 | 923億4000万 | +0.48% | 5.83 | 0.44 |
| 09/18 | 9,490 | 9,490 | 9,490 | 9,490 | 0% | 200 | 922億4280万 | +0.42% | 5.83 | 0.44 |
| 09/17 | 9,410 | 9,490 | 9,410 | 9,490 | -0.21% | 600 | 922億4280万 | +0.44% | 5.83 | 0.44 |
| 09/13 | 9,490 | 9,510 | 9,490 | 9,510 | +1.06% | 700 | 924億3720万 | +0.7% | 5.84 | 0.44 |
| 09/12 | 9,400 | 9,410 | 9,400 | 9,410 | +0.11% | 200 | 914億6520万 | -0.36% | 5.78 | 0.43 |
| 09/11 | 9,480 | 9,500 | 9,400 | 9,400 | -0.74% | 1,000 | 913億6800万 | -0.5% | 5.77 | 0.43 |
| 09/06 | 9,380 | 9,470 | 9,380 | 9,470 | +0.96% | 300 | 920億4840万 | +0.17% | 5.82 | 0.44 |
| 09/05 | 9,490 | 9,490 | 9,380 | 9,380 | +0.11% | 300 | 911億7360万 | -0.84% | 5.76 | 0.43 |
| 09/04 | 9,370 | 9,370 | 9,370 | 9,370 | -0.32% | 200 | 910億7640万 | -1.06% | 5.75 | 0.43 |
| 09/03 | 9,400 | 9,400 | 9,400 | 9,400 | +0.75% | 400 | 913億6800万 | -0.91% | 5.77 | 0.43 |
| 09/02 | 9,450 | 9,450 | 9,310 | 9,330 | -1.89% | 400 | 906億8760万 | -1.74% | 5.73 | 0.43 |
| 08/29 | 9,510 | 9,510 | 9,510 | 9,510 | -1.14% | 200 | 924億3720万 | -0.03% | 5.84 | 0.44 |
| 08/28 | 9,600 | 9,700 | 9,470 | 9,620 | +0.21% | 600 | 935億640万 | +1.05% | 5.91 | 0.44 |
| 08/27 | 9,590 | 9,600 | 9,580 | 9,600 | +1.05% | 800 | 933億1200万 | +0.85% | 5.89 | 0.44 |
| 08/26 | 9,530 | 9,530 | 9,380 | 9,500 | -0.31% | 500 | 923億4000万 | -0.19% | 5.83 | 0.44 |
| 08/23 | 9,530 | 9,530 | 9,530 | 9,530 | +1.6% | 100 | 926億3160万 | +0.11% | 5.85 | 0.44 |
| 08/22 | 9,530 | 9,530 | 9,380 | 9,380 | 0% | 500 | 911億7360万 | -1.49% | 5.76 | 0.43 |
| 08/21 | 9,380 | 9,380 | 9,380 | 9,380 | 0% | 300 | 911億7360万 | -1.58% | 5.76 | 0.43 |
| 08/20 | 9,590 | 9,630 | 9,380 | 9,380 | -0.64% | 1,800 | 911億7360万 | -1.68% | 5.76 | 0.43 |
| 08/19 | 9,440 | 9,440 | 9,440 | 9,440 | +0.11% | 100 | 917億5680万 | -1.14% | 5.8 | 0.43 |
| 08/16 | 9,450 | 9,450 | 9,430 | 9,430 | -0.11% | 600 | 916億5960万 | -1.36% | 5.79 | 0.43 |
| 08/15 | 9,430 | 9,580 | 9,430 | 9,440 | -1.05% | 300 | 917億5680万 | -1.36% | 5.8 | 0.43 |
