株価チャート
2019/09/02~2020/01/31
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 |
01/31 | 88 | 89 | 88 | 89 | +1.14% | 80,100 | 30億7023万 | -1.11% | 899.66 | 2.28 |
01/30 | 90 | 90 | 88 | 88 | -1.12% | 95,600 | 30億3574万 | -2.22% | 889.55 | 2.25 |
01/29 | 89 | 90 | 89 | 89 | -1.11% | 41,700 | 30億7023万 | -1.11% | 899.66 | 2.28 |
01/28 | 88 | 90 | 88 | 90 | +1.12% | 61,800 | 31億473万 | 0% | 909.77 | 2.3 |
01/27 | 89 | 90 | 88 | 89 | -1.11% | 113,100 | 30億7023万 | -1.11% | 899.66 | 2.28 |
01/24 | 90 | 91 | 89 | 90 | 0% | 59,000 | 31億473万 | 0% | 909.77 | 2.3 |
01/23 | 90 | 90 | 89 | 90 | 0% | 84,500 | 31億473万 | 0% | 909.77 | 2.3 |
01/22 | 91 | 91 | 90 | 90 | 0% | 31,300 | 31億473万 | 0% | 909.77 | 2.3 |
01/21 | 90 | 91 | 89 | 90 | 0% | 92,000 | 31億473万 | 0% | 909.77 | 2.3 |
01/20 | 91 | 91 | 90 | 90 | -1.1% | 71,000 | 31億473万 | 0% | 909.77 | 2.3 |
01/17 | 91 | 91 | 90 | 91 | +1.11% | 113,000 | 31億3923万 | +1.11% | 919.88 | 2.33 |
01/16 | 91 | 91 | 90 | 90 | -1.1% | 17,300 | 31億473万 | 0% | 909.77 | 2.3 |
01/15 | 90 | 91 | 90 | 91 | +1.11% | 69,200 | 31億3923万 | +1.11% | 919.88 | 2.33 |
01/14 | 90 | 91 | 90 | 90 | -1.1% | 24,100 | 31億473万 | 0% | 909.77 | 2.3 |
01/10 | 90 | 91 | 90 | 91 | +1.11% | 17,300 | 31億3923万 | +1.11% | 919.88 | 2.33 |
01/09 | 90 | 91 | 90 | 90 | +1.12% | 66,400 | 31億473万 | 0% | 909.77 | 2.3 |
01/08 | 91 | 91 | 89 | 89 | -3.26% | 90,200 | 30億7023万 | -1.11% | 899.66 | 2.28 |
01/07 | 89 | 92 | 89 | 92 | +2.22% | 78,400 | 31億7372万 | +2.22% | 929.99 | 2.35 |
01/06 | 90 | 90 | 89 | 90 | 0% | 46,500 | 31億473万 | 0% | 909.77 | 2.3 |
2019 |
12/30 | 90 | 91 | 90 | 90 | 0% | 23,000 | 31億473万 | 0% | 909.77 | 2.3 |
12/27 | 90 | 92 | 89 | 90 | 0% | 74,900 | 31億473万 | 0% | 909.77 | 2.3 |
12/26 | 91 | 91 | 89 | 90 | -1.1% | 132,700 | 31億473万 | 0% | 909.77 | 2.3 |
12/25 | 90 | 91 | 89 | 91 | +2.25% | 110,600 | 31億3923万 | +1.11% | 919.88 | 2.33 |
12/24 | 91 | 91 | 89 | 89 | -1.11% | 163,900 | 30億7023万 | -1.11% | 899.66 | 2.28 |
12/23 | 90 | 91 | 90 | 90 | 0% | 132,100 | 31億473万 | 0% | 909.77 | 2.3 |
12/20 | 90 | 91 | 90 | 90 | 0% | 84,900 | 31億473万 | -1.1% | 909.77 | 2.3 |
12/19 | 90 | 91 | 90 | 90 | 0% | 68,300 | 31億473万 | -1.1% | 909.77 | 2.3 |
12/18 | 91 | 91 | 90 | 90 | 0% | 110,400 | 31億473万 | -1.1% | 909.77 | 2.3 |
12/17 | 91 | 91 | 90 | 90 | 0% | 95,600 | 31億473万 | -1.1% | 909.77 | 2.3 |
12/16 | 91 | 91 | 90 | 90 | -1.1% | 122,900 | 31億473万 | -1.1% | 909.77 | 2.3 |
12/13 | 91 | 91 | 90 | 91 | +1.11% | 129,600 | 31億3923万 | 0% | 919.88 | 2.33 |
12/12 | 90 | 91 | 89 | 90 | 0% | 216,600 | 31億473万 | -1.1% | 909.77 | 2.3 |
12/11 | 91 | 91 | 89 | 90 | 0% | 79,400 | 31億473万 | -1.1% | 909.77 | 2.3 |
12/10 | 90 | 91 | 89 | 90 | 0% | 76,000 | 31億473万 | -1.1% | 909.77 | 2.3 |
12/09 | 91 | 91 | 90 | 90 | 0% | 78,600 | 31億473万 | -1.1% | 909.77 | 2.3 |
12/06 | 91 | 91 | 90 | 90 | -1.1% | 96,700 | 31億473万 | -1.1% | 909.77 | 2.3 |
12/05 | 91 | 92 | 90 | 91 | +1.11% | 71,400 | 31億3923万 | 0% | 919.88 | 2.33 |
12/04 | 90 | 91 | 90 | 90 | 0% | 49,300 | 31億473万 | -1.1% | 909.77 | 2.3 |
12/03 | 90 | 91 | 90 | 90 | -1.1% | 44,400 | 31億473万 | -1.1% | 909.77 | 2.3 |
12/02 | 90 | 92 | 90 | 91 | 0% | 205,600 | 31億3923万 | 0% | 919.88 | 2.33 |
11/29 | 90 | 91 | 90 | 91 | 0% | 38,500 | 31億3923万 | 0% | 919.88 | 2.33 |
11/28 | 91 | 91 | 89 | 91 | +1.11% | 104,000 | 31億3923万 | 0% | 919.88 | 2.33 |
11/27 | 92 | 92 | 90 | 90 | -2.17% | 88,400 | 31億473万 | -1.1% | 909.77 | 2.3 |
11/26 | 92 | 92 | 91 | 92 | +1.1% | 57,700 | 31億7372万 | +1.1% | 929.99 | 2.35 |
11/25 | 91 | 92 | 91 | 91 | +1.11% | 77,100 | 31億3923万 | 0% | 919.88 | 2.33 |
11/22 | 92 | 92 | 90 | 90 | -2.17% | 107,900 | 31億473万 | -1.1% | 909.77 | 2.3 |
11/21 | 92 | 94 | 91 | 92 | +1.1% | 202,700 | 31億7372万 | +1.1% | 929.99 | 2.35 |
11/20 | 90 | 92 | 90 | 91 | 0% | 83,700 | 31億3923万 | 0% | 919.88 | 2.33 |
11/19 | 92 | 92 | 90 | 91 | -1.09% | 82,700 | 31億3923万 | -1.09% | 919.88 | 2.33 |
11/18 | 91 | 92 | 91 | 92 | +1.1% | 38,400 | 31億7372万 | 0% | 929.99 | 2.35 |
11/15 | 90 | 91 | 90 | 91 | +1.11% | 43,100 | 31億3923万 | 0% | 919.88 | 2.33 |
11/14 | 91 | 91 | 90 | 90 | 0% | 63,600 | 31億473万 | -1.1% | 909.77 | 2.3 |
11/13 | 91 | 92 | 90 | 90 | -1.1% | 77,000 | 31億473万 | -1.1% | 909.77 | 2.3 |
11/12 | 90 | 91 | 90 | 91 | +1.11% | 73,300 | 31億3923万 | 0% | 919.88 | 2.33 |
11/11 | 89 | 91 | 89 | 90 | +1.12% | 102,100 | 31億473万 | -1.1% | 909.77 | 2.3 |
11/08 | 89 | 90 | 89 | 89 | 0% | 48,700 | 30億7023万 | -2.2% | 899.66 | 2.28 |
11/07 | 91 | 91 | 88 | 89 | -2.2% | 297,300 | 30億7023万 | -2.2% | 899.66 | 2.28 |
11/06 | 94 | 94 | 91 | 91 | -3.19% | 154,900 | 31億3923万 | 0% | 919.88 | 2.33 |
11/05 | 93 | 94 | 92 | 94 | +2.17% | 52,300 | 32億4272万 | +3.3% | 950.2 | 2.4 |
11/01 | 91 | 93 | 91 | 92 | +1.1% | 44,700 | 31億7372万 | +1.1% | 929.99 | 2.35 |
10/31 | 92 | 93 | 91 | 91 | -1.09% | 47,500 | 31億3923万 | 0% | 919.88 | 2.33 |
10/30 | 92 | 93 | 92 | 92 | -1.08% | 45,800 | 31億7372万 | +1.1% | 929.99 | 2.35 |
10/29 | 93 | 94 | 92 | 93 | 0% | 45,100 | 32億822万 | +2.2% | 940.1 | 2.38 |
10/28 | 93 | 94 | 92 | 93 | +1.09% | 33,300 | 32億822万 | +2.2% | 940.1 | 2.38 |
10/25 | 93 | 94 | 92 | 92 | -2.13% | 48,500 | 31億7372万 | +1.1% | 929.99 | 2.35 |
10/24 | 92 | 94 | 92 | 94 | +1.08% | 41,700 | 32億4272万 | +3.3% | 950.2 | 2.4 |
10/23 | 92 | 93 | 91 | 93 | +2.2% | 28,000 | 32億822万 | +2.2% | 940.1 | 2.38 |
10/21 | 91 | 92 | 91 | 91 | 0% | 18,300 | 31億3923万 | 0% | 919.88 | 2.33 |
10/18 | 92 | 92 | 91 | 91 | -1.09% | 33,400 | 31億3923万 | 0% | 919.88 | 2.33 |
10/17 | 92 | 92 | 91 | 92 | +1.1% | 28,300 | 31億7372万 | +1.1% | 929.99 | 2.35 |
10/16 | 92 | 93 | 91 | 91 | -1.09% | 70,700 | 31億3923万 | 0% | 919.88 | 2.33 |
10/15 | 93 | 93 | 92 | 92 | -1.08% | 51,000 | 31億7372万 | +1.1% | 929.99 | 2.35 |
10/11 | 92 | 93 | 91 | 93 | +1.09% | 36,200 | 32億822万 | +2.2% | 940.1 | 2.38 |
10/10 | 90 | 93 | 89 | 92 | +2.22% | 82,400 | 31億7372万 | +1.1% | 929.99 | 2.35 |
10/09 | 90 | 90 | 89 | 90 | +1.12% | 22,900 | 31億473万 | -1.1% | 909.77 | 2.3 |
10/08 | 90 | 91 | 89 | 89 | -1.11% | 48,700 | 30億7023万 | -1.11% | 899.66 | 2.28 |
10/07 | 89 | 90 | 88 | 90 | +1.12% | 34,300 | 31億473万 | 0% | 909.77 | 2.3 |
10/04 | 89 | 90 | 89 | 89 | 0% | 41,200 | 30億7023万 | -1.11% | 899.66 | 2.28 |
10/03 | 89 | 90 | 88 | 89 | -1.11% | 78,200 | 30億7023万 | -1.11% | 899.66 | 2.28 |
10/02 | 90 | 91 | 90 | 90 | -1.1% | 15,400 | 31億473万 | 0% | 909.77 | 2.3 |
10/01 | 91 | 91 | 89 | 91 | 0% | 74,900 | 31億3923万 | +1.11% | 919.88 | 2.33 |
09/30 | 91 | 91 | 90 | 91 | 0% | 31,200 | 31億3923万 | +1.11% | 919.88 | 2.33 |
09/27 | 92 | 92 | 91 | 91 | -1.09% | 28,100 | 31億3923万 | +1.11% | 919.88 | 2.33 |
09/26 | 92 | 92 | 91 | 92 | +1.1% | 18,500 | 31億7372万 | +2.22% | 929.99 | 2.35 |
09/25 | 93 | 93 | 91 | 91 | -1.09% | 30,200 | 31億3923万 | 0% | 919.88 | 2.33 |
09/24 | 92 | 92 | 91 | 92 | 0% | 40,100 | 31億7372万 | +1.1% | 929.99 | 2.35 |
09/20 | 92 | 93 | 91 | 92 | 0% | 39,800 | 31億7372万 | +1.1% | 929.99 | 2.35 |
09/19 | 92 | 92 | 91 | 92 | +1.1% | 43,000 | 31億7372万 | +2.22% | 929.99 | 2.35 |
09/18 | 92 | 93 | 91 | 91 | 0% | 15,900 | 31億3923万 | +1.11% | 919.88 | 2.33 |
09/17 | 90 | 92 | 90 | 91 | 0% | 42,900 | 31億3923万 | +1.11% | 919.88 | 2.33 |
09/13 | 91 | 92 | 90 | 91 | 0% | 27,900 | 31億3923万 | +1.11% | 919.88 | 2.33 |
09/12 | 92 | 92 | 91 | 91 | -1.09% | 40,300 | 31億3923万 | +1.11% | 919.88 | 2.33 |
09/11 | 90 | 92 | 90 | 92 | +2.22% | 59,300 | 31億7372万 | +1.1% | 929.99 | 2.35 |
09/10 | 91 | 91 | 90 | 90 | -1.1% | 13,000 | 31億473万 | -1.1% | 909.77 | 2.3 |
09/09 | 90 | 91 | 90 | 91 | +1.11% | 19,600 | 31億3923万 | 0% | 919.88 | 2.33 |
09/06 | 90 | 90 | 89 | 90 | 0% | 53,000 | 31億473万 | -1.1% | 909.77 | 2.3 |
09/05 | 89 | 90 | 88 | 90 | +2.27% | 61,400 | 31億473万 | -1.1% | 909.77 | 2.3 |
09/04 | 88 | 89 | 88 | 88 | -1.12% | 22,000 | 30億3574万 | -4.35% | 889.55 | 2.25 |
09/03 | 87 | 89 | 87 | 89 | +2.3% | 16,700 | 30億7023万 | -3.26% | 899.66 | 2.28 |
09/02 | 87 | 89 | 87 | 87 | 0% | 49,700 | 30億124万 | -6.45% | 879.44 | 2.23 |