株価チャート
2019/09/20~2020/02/20
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 |
---|
2022 | 7/1, 株式分割 1→2 |
2020 |
02/20 | 667 | 667 | 655 | 655 | -0.38% | 5,600 | 46億9975万 | -4.24% | 15.17 | 1.55 |
02/19 | 650 | 666 | 641 | 658 | +5.54% | 8,800 | 47億1769万 | -4.15% | 15.23 | 1.56 |
02/18 | 679 | 679 | 621 | 623 | -7.01% | 28,600 | 44億7014万 | -9.32% | 14.43 | 1.48 |
02/17 | 676 | 692 | 644 | 670 | -0.37% | 44,800 | 48億738万 | -3.04% | 15.52 | 1.59 |
02/14 | 688 | 688 | 668 | 673 | -2.18% | 7,400 | 48億2532万 | -2.82% | 15.58 | 1.59 |
02/13 | 677 | 700 | 676 | 688 | +1.25% | 10,200 | 49億3295万 | -0.65% | 15.92 | 1.63 |
02/12 | 688 | 688 | 673 | 679 | +0.22% | 2,400 | 48億7196万 | -1.88% | 15.73 | 1.61 |
02/10 | 692 | 692 | 678 | 678 | -1.02% | 1,600 | 48億6119万 | -2.24% | 15.69 | 1.61 |
02/07 | 683 | 685 | 678 | 685 | -0.44% | 3,200 | 49億1142万 | -1.23% | 15.85 | 1.62 |
02/06 | 686 | 688 | 677 | 688 | +1.63% | 6,400 | 49億3295万 | -0.79% | 15.92 | 1.63 |
02/05 | 676 | 691 | 675 | 677 | +0.15% | 11,000 | 48億5402万 | -2.24% | 15.67 | 1.6 |
02/04 | 660 | 679 | 660 | 676 | +1.81% | 14,400 | 48億4684万 | -2.53% | 15.64 | 1.6 |
02/03 | 650 | 667 | 646 | 664 | -0.15% | 6,400 | 47億6074万 | -4.26% | 15.37 | 1.57 |
01/31 | 657 | 665 | 656 | 665 | +3.75% | 4,400 | 47億6792万 | -4.11% | 15.39 | 1.58 |
01/30 | 658 | 658 | 601 | 641 | -2.51% | 30,400 | 45億9571万 | -7.44% | 14.83 | 1.52 |
01/29 | 682 | 682 | 657 | 657 | +0.38% | 4,800 | 47億1410万 | -5.19% | 15.22 | 1.56 |
01/28 | 659 | 681 | 654 | 655 | +0.31% | 4,400 | 46億9616万 | -5.56% | 15.16 | 1.55 |
01/27 | 650 | 658 | 649 | 653 | -2.47% | 10,000 | 46億8181万 | -5.84% | 15.11 | 1.55 |
01/24 | 718 | 718 | 668 | 669 | -5.71% | 18,000 | 48億20万 | -3.32% | 15.49 | 1.59 |
01/23 | 738 | 742 | 710 | 710 | -5.34% | 14,000 | 50億9080万 | +2.53% | 16.43 | 1.68 |
01/22 | 764 | 764 | 742 | 750 | -1.83% | 12,400 | 53億7781万 | +8.62% | 17.36 | 1.78 |
01/21 | 774 | 774 | 743 | 764 | -0.46% | 12,000 | 54億7826万 | +11.3% | 17.68 | 1.81 |
01/20 | 749 | 780 | 748 | 767 | +3.65% | 27,800 | 55億337万 | +12.63% | 17.76 | 1.82 |
01/17 | 730 | 740 | 721 | 740 | +3.14% | 10,200 | 53億964万 | +9.31% | 17.14 | 1.75 |
01/16 | 715 | 725 | 701 | 718 | +1.41% | 15,400 | 51億4820万 | +6.77% | 16.62 | 1.7 |
01/15 | 695 | 709 | 695 | 708 | +1.43% | 5,000 | 50億7645万 | +5.91% | 16.39 | 1.68 |
01/14 | 710 | 710 | 698 | 698 | -0.21% | 5,600 | 50億470万 | +5.05% | 16.15 | 1.65 |
01/10 | 690 | 699 | 689 | 699 | +0.07% | 6,600 | 50億1546万 | +5.91% | 16.19 | 1.66 |
01/09 | 691 | 714 | 691 | 699 | +2.19% | 15,800 | 50億1187万 | +6.48% | 16.18 | 1.66 |
01/08 | 679 | 684 | 675 | 684 | -1.44% | 7,400 | 49億424万 | +4.83% | 15.83 | 1.62 |
01/07 | 690 | 695 | 689 | 694 | +1.31% | 3,200 | 49億7600万 | +7.02% | 16.06 | 1.64 |
01/06 | 700 | 714 | 685 | 685 | -1.86% | 5,800 | 49億1142万 | +6.29% | 15.85 | 1.62 |
2019 |
12/30 | 682 | 699 | 667 | 698 | +4.65% | 17,000 | 50億470万 | +8.98% | 16.15 | 1.65 |
12/27 | 675 | 675 | 656 | 667 | -1.19% | 10,200 | 47億8227万 | +4.8% | 15.44 | 1.58 |
12/26 | 691 | 691 | 671 | 675 | -1.89% | 12,000 | 48億3967万 | +6.56% | 15.62 | 1.6 |
12/25 | 699 | 721 | 686 | 688 | +0.36% | 18,400 | 49億3295万 | +9.3% | 15.92 | 1.63 |
12/24 | 663 | 694 | 663 | 685 | +3.4% | 28,000 | 49億1501万 | +9.42% | 15.86 | 1.62 |
12/23 | 653 | 675 | 653 | 663 | +1.92% | 11,000 | 47億5357万 | +6.34% | 15.34 | 1.57 |
12/20 | 651 | 652 | 646 | 650 | -0.99% | 8,400 | 46億6388万 | +4.67% | 15.05 | 1.54 |
12/19 | 650 | 657 | 650 | 657 | +0.92% | 3,400 | 47億1051万 | +5.89% | 15.2 | 1.56 |
12/18 | 655 | 655 | 650 | 651 | 0% | 4,600 | 46億6746万 | +5.43% | 15.07 | 1.54 |
12/17 | 657 | 657 | 651 | 651 | +0.23% | 5,200 | 46億6746万 | +5.94% | 15.07 | 1.54 |
12/16 | 655 | 658 | 648 | 649 | -0.84% | 8,400 | 46億5670万 | +6.22% | 15.03 | 1.54 |
12/13 | 659 | 659 | 651 | 655 | -0.23% | 5,000 | 46億9616万 | +7.47% | 15.16 | 1.55 |
12/12 | 650 | 660 | 634 | 656 | +0.92% | 14,600 | 47億693万 | +8.25% | 15.19 | 1.56 |
12/11 | 653 | 660 | 650 | 650 | -0.38% | 4,800 | 46億6388万 | +7.62% | 15.05 | 1.54 |
12/10 | 659 | 659 | 642 | 653 | -0.91% | 18,400 | 46億8181万 | +8.21% | 15.11 | 1.55 |
12/09 | 634 | 660 | 634 | 659 | +4.94% | 28,800 | 47億2486万 | +9.57% | 15.25 | 1.56 |
12/06 | 614 | 632 | 609 | 628 | +2.2% | 13,400 | 45億243万 | +4.93% | 14.53 | 1.49 |
12/05 | 613 | 618 | 590 | 614 | +1.74% | 19,000 | 44億557万 | +2.85% | 14.22 | 1.46 |
12/04 | 601 | 608 | 601 | 604 | +1.17% | 6,400 | 43億3023万 | +1.09% | 13.98 | 1.43 |
12/03 | 608 | 608 | 597 | 597 | -0.58% | 6,400 | 42億8000万 | -0.08% | 13.82 | 1.41 |
12/02 | 600 | 604 | 597 | 600 | +0.59% | 11,200 | 43億512万 | +0.5% | 13.9 | 1.42 |
11/29 | 599 | 599 | 593 | 597 | +0.93% | 8,200 | 42億8000万 | -0.25% | 13.82 | 1.41 |
11/28 | 589 | 593 | 587 | 591 | +0.34% | 7,200 | 42億4054万 | -1.17% | 13.69 | 1.4 |
11/27 | 583 | 593 | 583 | 589 | +0.86% | 14,400 | 42億2619万 | -1.67% | 13.64 | 1.4 |
11/26 | 585 | 587 | 584 | 584 | -0.17% | 2,000 | 41億9031万 | -2.5% | 13.53 | 1.38 |
11/25 | 586 | 588 | 585 | 585 | -0.85% | 10,800 | 41億9749万 | -2.5% | 13.55 | 1.39 |
11/22 | 588 | 594 | 584 | 590 | -1.17% | 18,000 | 42億3336万 | -1.67% | 13.66 | 1.4 |
11/21 | 601 | 601 | 597 | 597 | -1.24% | 8,000 | 42億8359万 | -0.5% | 13.83 | 1.42 |
11/20 | 610 | 610 | 603 | 605 | -0.9% | 5,000 | 43億3740万 | +0.92% | 14 | 1.43 |
11/19 | 608 | 610 | 607 | 610 | +0.41% | 8,600 | 43億7687万 | +2.01% | 14.13 | 1.45 |
11/18 | 613 | 615 | 601 | 608 | -1.86% | 21,800 | 43億5893万 | +1.76% | 14.07 | 1.44 |
11/15 | 635 | 635 | 598 | 619 | +5% | 24,600 | 44億4144万 | +3.86% | 14.34 | 1.47 |
11/14 | 582 | 620 | 582 | 590 | +1.64% | 23,000 | 42億2978万 | -0.92% | 13.65 | 1.4 |
11/13 | 575 | 583 | 575 | 580 | +0.87% | 24,800 | 41億6161万 | -2.85% | 13.43 | 1.38 |
11/12 | 584 | 584 | 575 | 575 | -1.46% | 5,800 | 41億2574万 | -4.01% | 13.32 | 1.36 |
11/11 | 591 | 593 | 576 | 584 | -1.19% | 17,600 | 41億8672万 | -2.91% | 13.51 | 1.38 |
11/08 | 604 | 605 | 590 | 591 | -2.15% | 14,000 | 42億3695万 | -2.24% | 13.68 | 1.4 |
11/07 | 635 | 635 | 602 | 604 | -2.66% | 5,000 | 43億3023万 | -0.08% | 13.98 | 1.43 |
11/06 | 608 | 621 | 608 | 620 | +2.06% | 2,200 | 44億4862万 | +2.99% | 14.36 | 1.47 |
11/05 | 615 | 620 | 605 | 608 | +1.67% | 5,800 | 43億5893万 | +1.25% | 14.07 | 1.44 |
11/01 | 588 | 598 | 588 | 598 | +2.4% | 1,400 | 42億8718万 | -0.08% | 13.84 | 1.42 |
10/31 | 625 | 625 | 584 | 584 | -4.27% | 8,800 | 41億8672万 | -2.26% | 13.51 | 1.38 |
10/30 | 613 | 614 | 607 | 610 | +0.25% | 4,200 | 43億7328万 | +2.27% | 14.12 | 1.45 |
10/29 | 605 | 613 | 605 | 608 | +0.66% | 6,200 | 43億6252万 | +2.36% | 14.08 | 1.44 |
10/28 | 619 | 625 | 604 | 604 | -2.42% | 5,800 | 43億3382万 | +2.03% | 13.99 | 1.43 |
10/25 | 605 | 619 | 605 | 619 | +2.31% | 4,600 | 44億4144万 | +4.92% | 14.34 | 1.47 |
10/24 | 601 | 605 | 599 | 605 | +0.75% | 4,200 | 43億4099万 | +2.89% | 14.01 | 1.43 |
10/23 | 602 | 602 | 598 | 601 | -0.25% | 1,800 | 43億870万 | +2.47% | 13.91 | 1.42 |
10/21 | 598 | 602 | 580 | 602 | +0.84% | 5,800 | 43億1947万 | +2.91% | 13.94 | 1.43 |
10/18 | 591 | 597 | 591 | 597 | +1.1% | 4,200 | 42億8359万 | +2.4% | 13.83 | 1.42 |
10/17 | 590 | 598 | 581 | 591 | +0.08% | 4,800 | 42億3695万 | +1.46% | 13.68 | 1.4 |
10/16 | 585 | 590 | 585 | 590 | +0.85% | 2,600 | 42億3336万 | +1.03% | 13.66 | 1.4 |
10/15 | 567 | 585 | 567 | 585 | +1.3% | 6,000 | 41億9749万 | 0% | 13.55 | 1.39 |
10/11 | 573 | 585 | 566 | 578 | +0.79% | 3,200 | 41億4367万 | -1.28% | 13.38 | 1.37 |
10/10 | 582 | 582 | 555 | 573 | -1.46% | 6,400 | 41億1138万 | -2.05% | 13.27 | 1.36 |
10/09 | 602 | 603 | 580 | 582 | -4.59% | 12,600 | 41億7237万 | -0.77% | 13.47 | 1.38 |
10/08 | 645 | 645 | 600 | 610 | -2.71% | 16,200 | 43億7328万 | +3.83% | 14.12 | 1.45 |
10/07 | 636 | 636 | 625 | 627 | -0.79% | 6,000 | 44億9526万 | +6.91% | 14.51 | 1.49 |
10/04 | 652 | 652 | 631 | 632 | -1.02% | 4,400 | 45億3113万 | +7.58% | 14.63 | 1.5 |
10/03 | 648 | 663 | 620 | 638 | -0.23% | 38,000 | 45億7777万 | +9.25% | 14.78 | 1.51 |
10/02 | 620 | 640 | 611 | 640 | +8.48% | 46,200 | 45億8854万 | +10.83% | 14.81 | 1.52 |
10/01 | 575 | 590 | 570 | 590 | +3.97% | 6,600 | 42億2978万 | +3.24% | 13.65 | 1.4 |
09/30 | 570 | 570 | 561 | 567 | +0.27% | 2,600 | 40億6833万 | -0.18% | 13.13 | 1.34 |
09/27 | 578 | 578 | 564 | 566 | -0.62% | 4,600 | 40億5757万 | -0.09% | 13.1 | 1.34 |
09/26 | 565 | 572 | 562 | 569 | +1.61% | 3,400 | 40億8268万 | +0.89% | 13.18 | 1.35 |
09/25 | 566 | 566 | 553 | 560 | +0.81% | 5,800 | 40億1811万 | -0.36% | 12.97 | 1.33 |
09/24 | 560 | 560 | 554 | 556 | -0.71% | 4,200 | 39億8582万 | -0.8% | 12.87 | 1.32 |
09/20 | 566 | 566 | 552 | 560 | +0.18% | 5,000 | 40億1452万 | -0.09% | 12.96 | 1.33 |