株価チャート
2019/09/30～2020/02/28
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 |
| 02/28 | 4,695 | 4,695 | 4,425 | 4,500 | -4.76% | 6,000 | 874億8000万 | -8.76% | 5.53 | 0.41 |
| 02/27 | 4,715 | 4,725 | 4,685 | 4,725 | -3.77% | 8,400 | 918億5400万 | -4.6% | 5.8 | 0.43 |
| 02/26 | 4,940 | 4,940 | 4,855 | 4,910 | +0.92% | 2,400 | 954億5040万 | -1.13% | 6.03 | 0.45 |
| 02/25 | 4,925 | 4,925 | 4,850 | 4,865 | -1.42% | 1,800 | 945億7560万 | -2.17% | 5.97 | 0.45 |
| 02/21 | 4,960 | 4,960 | 4,925 | 4,935 | -0.6% | 1,000 | 959億3640万 | -0.96% | 6.06 | 0.45 |
| 02/20 | 4,985 | 4,985 | 4,965 | 4,965 | +0.3% | 600 | 965億1960万 | -0.48% | 6.1 | 0.46 |
| 02/19 | 4,850 | 4,950 | 4,810 | 4,950 | +2.06% | 6,200 | 962億2800万 | -0.88% | 6.08 | 0.45 |
| 02/18 | 5,030 | 5,030 | 4,850 | 4,850 | -2.12% | 5,200 | 942億8400万 | -2.98% | 5.96 | 0.45 |
| 02/17 | 4,985 | 4,985 | 4,955 | 4,955 | +0.1% | 1,200 | 963億2520万 | -1.02% | 6.08 | 0.46 |
| 02/14 | 4,975 | 4,990 | 4,950 | 4,950 | -0.9% | 5,800 | 962億2800万 | -1.18% | 6.08 | 0.45 |
| 02/13 | 4,955 | 4,995 | 4,950 | 4,995 | +0.81% | 1,400 | 971億280万 | -0.34% | 6.13 | 0.46 |
| 02/12 | 4,965 | 4,985 | 4,955 | 4,955 | -0.2% | 1,600 | 963億2520万 | -1.18% | 6.08 | 0.46 |
| 02/10 | 4,965 | 4,965 | 4,955 | 4,965 | -0.6% | 4,000 | 965億1960万 | -1.06% | 6.1 | 0.46 |
| 02/07 | 4,960 | 4,995 | 4,960 | 4,995 | +0.6% | 400 | 971億280万 | -0.52% | 6.13 | 0.46 |
| 02/06 | 4,970 | 4,970 | 4,935 | 4,965 | +0.3% | 2,400 | 965億1960万 | -1.12% | 6.1 | 0.46 |
| 02/05 | 4,955 | 4,955 | 4,950 | 4,950 | -0.6% | 1,800 | 962億2800万 | -1.57% | 6.08 | 0.45 |
| 02/04 | 4,970 | 4,980 | 4,970 | 4,980 | +0.91% | 600 | 968億1120万 | -1.15% | 6.12 | 0.46 |
| 02/03 | 4,940 | 4,940 | 4,935 | 4,935 | -1.1% | 1,000 | 959億3640万 | -2.18% | 6.06 | 0.45 |
| 01/31 | 4,950 | 4,990 | 4,940 | 4,990 | +0.81% | 1,600 | 970億560万 | -1.25% | 6.13 | 0.46 |
| 01/30 | 4,980 | 4,980 | 4,950 | 4,950 | -1% | 2,200 | 962億2800万 | -2.12% | 6.08 | 0.45 |
| 01/29 | 5,025 | 5,025 | 5,000 | 5,000 | +1.01% | 400 | 972億 | -1.28% | 6.14 | 0.46 |
| 01/28 | 5,015 | 5,015 | 4,935 | 4,950 | -0.4% | 2,000 | 962億2800万 | -2.42% | 6.08 | 0.45 |
| 01/27 | 5,075 | 5,075 | 4,970 | 4,970 | -1.39% | 3,200 | 966億1680万 | -2.18% | 6.1 | 0.46 |
| 01/24 | 5,045 | 5,045 | 5,010 | 5,040 | -0.1% | 1,800 | 979億7760万 | -1% | 6.19 | 0.46 |
| 01/23 | 5,045 | 5,045 | 5,040 | 5,045 | +0.1% | 1,800 | 980億7480万 | -1% | 6.19 | 0.46 |
| 01/22 | 5,085 | 5,085 | 5,040 | 5,040 | -0.1% | 1,800 | 979億7760万 | -1.18% | 6.19 | 0.46 |
| 01/21 | 5,085 | 5,095 | 5,005 | 5,045 | -0.98% | 4,200 | 980億7480万 | -1.16% | 6.19 | 0.46 |
| 01/20 | 5,110 | 5,110 | 5,090 | 5,095 | -0.1% | 1,800 | 990億4680万 | -0.23% | 6.26 | 0.47 |
| 01/17 | 5,100 | 5,100 | 5,075 | 5,100 | 0% | 1,400 | 991億4400万 | -0.16% | 6.26 | 0.47 |
| 01/16 | 5,090 | 5,100 | 5,090 | 5,100 | +0.39% | 1,000 | 991億4400万 | -0.16% | 6.26 | 0.47 |
| 01/15 | 5,100 | 5,100 | 5,080 | 5,080 | +0.1% | 800 | 987億5520万 | -0.57% | 6.24 | 0.47 |
| 01/14 | 5,045 | 5,100 | 5,045 | 5,075 | +0.89% | 2,600 | 986億5800万 | -0.7% | 6.23 | 0.47 |
| 01/10 | 5,025 | 5,030 | 5,025 | 5,030 | +0.1% | 1,000 | 977億8320万 | -1.66% | 6.18 | 0.46 |
| 01/09 | 5,035 | 5,035 | 5,015 | 5,025 | 0% | 2,600 | 976億8600万 | -1.86% | 6.17 | 0.46 |
| 01/08 | 5,000 | 5,025 | 5,000 | 5,025 | -0.5% | 1,200 | 976億8600万 | -1.95% | 6.17 | 0.46 |
| 01/07 | 5,060 | 5,075 | 5,050 | 5,050 | +0.2% | 1,200 | 981億7200万 | -1.56% | 6.2 | 0.46 |
| 01/06 | 5,020 | 5,040 | 5,000 | 5,040 | 0% | 1,600 | 979億7760万 | -1.85% | 6.19 | 0.46 |
| 2019 |
| 12/30 | 5,030 | 5,070 | 5,030 | 5,040 | +0.6% | 2,200 | 979億7760万 | -1.87% | 6.19 | 0.46 |
| 12/27 | 5,120 | 5,120 | 5,010 | 5,010 | -2.72% | 6,000 | 973億9440万 | -2.53% | 6.15 | 0.46 |
| 12/26 | 5,190 | 5,190 | 5,150 | 5,150 | -0.87% | 800 | 1001億1600万 | +0.18% | 6.32 | 0.47 |
| 12/25 | 5,150 | 5,195 | 5,130 | 5,195 | +1.07% | 2,200 | 1009億9080万 | +1.15% | 6.38 | 0.48 |
| 12/24 | 5,120 | 5,140 | 5,100 | 5,140 | 0% | 1,600 | 999億2160万 | +0.18% | 6.31 | 0.47 |
| 12/23 | 5,100 | 5,140 | 5,100 | 5,140 | +0.78% | 1,400 | 999億2160万 | +0.16% | 6.31 | 0.47 |
| 12/20 | 5,150 | 5,150 | 5,100 | 5,100 | -0.87% | 800 | 991億4400万 | -0.58% | 6.26 | 0.47 |
| 12/19 | 5,150 | 5,185 | 5,145 | 5,145 | -0.77% | 1,200 | 1000億1880万 | +0.31% | 6.32 | 0.47 |
| 12/18 | 5,165 | 5,185 | 5,125 | 5,185 | +0.39% | 1,800 | 1007億9640万 | +1.15% | 6.37 | 0.48 |
| 12/17 | 5,205 | 5,205 | 5,165 | 5,165 | -0.77% | 400 | 1004億760万 | +0.82% | 6.34 | 0.47 |
| 12/16 | 5,175 | 5,250 | 5,175 | 5,205 | +0.58% | 1,600 | 1011億8520万 | +1.62% | 6.39 | 0.48 |
| 12/13 | 5,160 | 5,210 | 5,150 | 5,175 | +0.49% | 2,000 | 1006億200万 | +1.15% | 6.35 | 0.48 |
| 12/12 | 5,130 | 5,150 | 5,130 | 5,150 | +0.49% | 600 | 1001億1600万 | +0.7% | 6.32 | 0.47 |
| 12/11 | 5,250 | 5,250 | 5,125 | 5,125 | +0.1% | 1,800 | 996億3000万 | +0.31% | 6.29 | 0.47 |
| 12/10 | 5,130 | 5,130 | 5,120 | 5,120 | -0.1% | 800 | 995億3280万 | +0.31% | 6.29 | 0.47 |
| 12/09 | 5,125 | 5,125 | 5,125 | 5,125 | +0.29% | 800 | 996億3000万 | +0.57% | 6.29 | 0.47 |
| 12/06 | 5,095 | 5,110 | 5,095 | 5,110 | -0.1% | 1,200 | 993億3840万 | +0.45% | 6.27 | 0.47 |
| 12/05 | 5,170 | 5,180 | 5,095 | 5,115 | -0.49% | 3,000 | 994億3560万 | +0.75% | 6.28 | 0.47 |
| 12/04 | 5,145 | 5,145 | 5,115 | 5,140 | -0.58% | 2,000 | 999億2160万 | +1.46% | 6.31 | 0.47 |
| 12/03 | 5,170 | 5,170 | 5,170 | 5,170 | +0.1% | 400 | 1005億480万 | +2.19% | 6.35 | 0.47 |
| 12/02 | 5,150 | 5,165 | 5,150 | 5,165 | +0.29% | 400 | 1004億760万 | +2.32% | 6.34 | 0.47 |
| 11/29 | 5,150 | 5,150 | 5,150 | 5,150 | +0.29% | 400 | 1001億1600万 | +2.24% | 6.32 | 0.47 |
| 11/28 | 5,180 | 5,180 | 5,105 | 5,135 | -0.87% | 600 | 998億2440万 | +2.17% | 6.31 | 0.47 |
| 11/27 | 5,165 | 5,190 | 5,095 | 5,180 | +2.27% | 1,600 | 1006億9920万 | +3.27% | 6.36 | 0.48 |
| 11/26 | 5,135 | 5,150 | 5,055 | 5,065 | -1.36% | 3,600 | 984億6360万 | +1.26% | 6.22 | 0.47 |
| 11/25 | 5,040 | 5,175 | 5,040 | 5,135 | +2.09% | 1,400 | 998億2440万 | +2.86% | 6.31 | 0.47 |
| 11/22 | 5,090 | 5,090 | 5,030 | 5,030 | 0% | 1,000 | 977億8320万 | +0.98% | 6.18 | 0.46 |
| 11/21 | 5,080 | 5,080 | 5,030 | 5,030 | -0.98% | 800 | 977億8320万 | +1.09% | 6.18 | 0.46 |
| 11/20 | 5,080 | 5,080 | 5,080 | 5,080 | -1.36% | 200 | 987億5520万 | +2.23% | 6.24 | 0.47 |
| 11/19 | 5,150 | 5,150 | 5,150 | 5,150 | +0.98% | 600 | 1001億1600万 | +3.85% | 6.32 | 0.47 |
| 11/18 | 5,095 | 5,100 | 5,095 | 5,100 | +0.49% | 800 | 991億4400万 | +3.05% | 6.26 | 0.47 |
| 11/15 | 5,075 | 5,075 | 5,075 | 5,075 | 0% | 400 | 986億5800万 | +2.69% | 6.23 | 0.47 |
| 11/14 | 5,100 | 5,100 | 5,070 | 5,075 | -0.49% | 600 | 986億5800万 | +2.84% | 6.23 | 0.47 |
| 11/13 | 5,095 | 5,100 | 5,025 | 5,100 | -0.87% | 1,800 | 991億4400万 | +3.51% | 6.26 | 0.47 |
| 11/12 | 5,150 | 5,150 | 5,145 | 5,145 | +1.68% | 600 | 1000億1880万 | +4.64% | 6.32 | 0.47 |
| 11/11 | 5,150 | 5,150 | 5,055 | 5,060 | -1.36% | 1,600 | 983億6640万 | +3.16% | 6.21 | 0.46 |
| 11/08 | 5,010 | 5,150 | 5,010 | 5,130 | +2.4% | 1,200 | 997億2720万 | +4.72% | 6.3 | 0.47 |
| 11/07 | 5,070 | 5,070 | 5,010 | 5,010 | +0.3% | 1,000 | 973億9440万 | +2.41% | 6.15 | 0.46 |
| 11/06 | 5,015 | 5,015 | 4,905 | 4,995 | +1.11% | 3,800 | 971億280万 | +2.19% | 6.13 | 0.46 |
| 11/05 | 5,000 | 5,465 | 4,900 | 4,940 | +1.02% | 7,400 | 960億3360万 | +1.29% | 6.07 | 0.45 |
| 11/01 | 4,915 | 4,915 | 4,890 | 4,890 | +0.41% | 1,000 | 950億6160万 | +0.47% | 6 | 0.45 |
| 10/31 | 4,840 | 4,870 | 4,840 | 4,870 | +0.62% | 1,000 | 946億7280万 | +0.25% | 5.98 | 0.45 |
| 10/30 | 4,975 | 4,975 | 4,825 | 4,840 | -2.12% | 4,400 | 940億8960万 | -0.21% | 5.94 | 0.44 |
| 10/29 | 4,945 | 4,945 | 4,900 | 4,945 | +0.92% | 1,200 | 961億3080万 | +2.04% | 6.07 | 0.45 |
| 10/28 | 4,900 | 4,900 | 4,895 | 4,900 | +0.31% | 1,400 | 952億5600万 | +1.28% | 6.02 | 0.45 |
| 10/25 | 4,870 | 4,885 | 4,830 | 4,885 | +0.21% | 1,400 | 949億6440万 | +1.1% | 6 | 0.45 |
| 10/24 | 4,845 | 4,900 | 4,845 | 4,875 | -0.2% | 1,600 | 947億7000万 | +1.02% | 5.99 | 0.45 |
| 10/23 | 4,895 | 4,900 | 4,885 | 4,885 | +1.14% | 1,600 | 949億6440万 | +1.33% | 6 | 0.45 |
| 10/21 | 4,815 | 4,840 | 4,815 | 4,830 | +0.31% | 1,800 | 938億9520万 | +0.33% | 5.93 | 0.44 |
| 10/18 | 4,945 | 4,945 | 4,815 | 4,815 | -1.13% | 2,200 | 936億360万 | +0.12% | 5.91 | 0.44 |
| 10/17 | 4,870 | 4,870 | 4,870 | 4,870 | -0.51% | 200 | 946億7280万 | +1.33% | 5.98 | 0.45 |
| 10/16 | 4,870 | 4,895 | 4,870 | 4,895 | +0.72% | 800 | 951億5880万 | +2.02% | 6.01 | 0.45 |
| 10/15 | 4,850 | 4,860 | 4,850 | 4,860 | +0.31% | 1,000 | 944億7840万 | +1.46% | 5.97 | 0.45 |
| 10/11 | 4,900 | 4,900 | 4,800 | 4,845 | -1.12% | 2,000 | 941億8680万 | +1.28% | 5.95 | 0.45 |
| 10/10 | 4,880 | 4,900 | 4,880 | 4,900 | -0.2% | 600 | 952億5600万 | +2.6% | 6.02 | 0.45 |
| 10/09 | 4,900 | 4,910 | 4,835 | 4,910 | +0.2% | 2,600 | 954億5040万 | +2.91% | 6.03 | 0.45 |
| 10/08 | 4,895 | 4,900 | 4,850 | 4,900 | +0.62% | 2,200 | 952億5600万 | +2.79% | 6.02 | 0.45 |
| 10/07 | 4,900 | 4,900 | 4,870 | 4,870 | +0.41% | 1,000 | 946億7280万 | +2.25% | 5.98 | 0.45 |
| 10/04 | 4,885 | 4,885 | 4,850 | 4,850 | -0.31% | 1,400 | 942億8400万 | +1.93% | 5.96 | 0.45 |
| 10/03 | 4,860 | 4,890 | 4,855 | 4,865 | -0.71% | 2,000 | 945億7560万 | +2.33% | 5.97 | 0.45 |
| 10/02 | 4,965 | 4,965 | 4,900 | 4,900 | -1.31% | 2,400 | 952億5600万 | +3.22% | 6.02 | 0.45 |
| 10/01 | 4,900 | 4,965 | 4,875 | 4,965 | +1.53% | 1,600 | 965億1960万 | +4.77% | 6.1 | 0.46 |
| 09/30 | 4,965 | 4,990 | 4,775 | 4,890 | +3.16% | 11,800 | 950億6160万 | +3.43% | 6 | 0.45 |
