株価チャート
2019/08/28～2020/01/28
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 |
| 01/28 | 1,800 | 1,816 | 1,768 | 1,798 | -0.33% | 21,000 | 467億9338万 | -2.55% | 10.34 | 0.65 |
| 01/27 | 1,824 | 1,824 | 1,803 | 1,804 | -2.54% | 18,900 | 469億4953万 | -2.38% | 10.37 | 0.65 |
| 01/24 | 1,878 | 1,878 | 1,851 | 1,851 | -0.27% | 10,600 | 481億7272万 | +0.11% | 10.64 | 0.67 |
| 01/23 | 1,867 | 1,875 | 1,850 | 1,856 | -0.59% | 10,100 | 483億284万 | +0.54% | 10.67 | 0.67 |
| 01/22 | 1,852 | 1,877 | 1,847 | 1,867 | +1.25% | 15,200 | 485億8912万 | +1.36% | 10.73 | 0.67 |
| 01/21 | 1,838 | 1,855 | 1,837 | 1,844 | +0.49% | 6,700 | 479億9054万 | +0.33% | 10.6 | 0.67 |
| 01/20 | 1,819 | 1,842 | 1,819 | 1,835 | +1.55% | 9,000 | 477億5631万 | +0.05% | 10.55 | 0.66 |
| 01/17 | 1,794 | 1,817 | 1,794 | 1,807 | 0% | 11,700 | 470億2761万 | -1.31% | 10.39 | 0.65 |
| 01/16 | 1,805 | 1,825 | 1,791 | 1,807 | -0.5% | 13,400 | 470億2761万 | -1.2% | 10.39 | 0.65 |
| 01/15 | 1,832 | 1,839 | 1,789 | 1,816 | -0.82% | 22,700 | 472億6183万 | -0.55% | 10.44 | 0.66 |
| 01/14 | 1,859 | 1,860 | 1,826 | 1,831 | -1.51% | 16,800 | 476億5221万 | +0.38% | 10.53 | 0.66 |
| 01/10 | 1,883 | 1,883 | 1,856 | 1,859 | -0.48% | 5,800 | 483億8092万 | +2.09% | 10.69 | 0.67 |
| 01/09 | 1,839 | 1,868 | 1,839 | 1,868 | +1.74% | 10,200 | 486億1515万 | +2.81% | 10.74 | 0.67 |
| 01/08 | 1,851 | 1,856 | 1,833 | 1,836 | -2.39% | 22,700 | 477億8234万 | +1.32% | 10.56 | 0.66 |
| 01/07 | 1,849 | 1,887 | 1,849 | 1,881 | +2.73% | 13,700 | 489億5348万 | +4.04% | 10.81 | 0.68 |
| 01/06 | 1,834 | 1,846 | 1,820 | 1,831 | -1.66% | 24,500 | 476億5221万 | +1.55% | 10.53 | 0.66 |
| 2019 |
| 12/30 | 1,881 | 1,881 | 1,857 | 1,862 | -1.17% | 9,600 | 484億5900万 | +3.44% | 10.7 | 0.67 |
| 12/27 | 1,899 | 1,914 | 1,881 | 1,884 | -0.58% | 13,300 | 490億3155万 | +4.96% | 10.83 | 0.68 |
| 12/26 | 1,860 | 1,895 | 1,860 | 1,895 | +1.88% | 14,300 | 493億1783万 | +5.87% | 10.89 | 0.68 |
| 12/25 | 1,898 | 1,898 | 1,852 | 1,860 | -1.27% | 19,900 | 484億695万 | +4.26% | 10.69 | 0.67 |
| 12/24 | 1,860 | 1,884 | 1,860 | 1,884 | +1.29% | 25,700 | 490億3155万 | +5.96% | 10.83 | 0.68 |
| 12/23 | 1,855 | 1,862 | 1,834 | 1,860 | +0.27% | 14,600 | 484億695万 | +4.97% | 10.69 | 0.67 |
| 12/20 | 1,833 | 1,867 | 1,824 | 1,855 | +1.92% | 30,600 | 482億7682万 | +4.98% | 10.66 | 0.67 |
| 12/19 | 1,813 | 1,820 | 1,803 | 1,820 | -0.27% | 12,800 | 473億6594万 | +3.23% | 10.46 | 0.66 |
| 12/18 | 1,856 | 1,856 | 1,806 | 1,825 | -2.25% | 24,000 | 474億9606万 | +3.75% | 10.49 | 0.66 |
| 12/17 | 1,835 | 1,870 | 1,831 | 1,867 | +2.02% | 17,700 | 485億8912万 | +6.26% | 10.73 | 0.67 |
| 12/16 | 1,778 | 1,830 | 1,778 | 1,830 | +2.92% | 25,800 | 476億2619万 | +4.33% | 10.52 | 0.66 |
| 12/13 | 1,765 | 1,783 | 1,764 | 1,778 | +2.42% | 34,700 | 462億7288万 | +1.48% | 10.22 | 0.64 |
| 12/12 | 1,779 | 1,779 | 1,735 | 1,736 | -2.42% | 29,400 | 451億7982万 | -0.74% | 9.98 | 0.63 |
| 12/11 | 1,750 | 1,782 | 1,749 | 1,779 | +2.48% | 39,600 | 462億9890万 | +1.66% | 10.23 | 0.64 |
| 12/10 | 1,770 | 1,770 | 1,735 | 1,736 | -2.03% | 31,600 | 451億7982万 | -0.8% | 9.98 | 0.63 |
| 12/09 | 1,779 | 1,791 | 1,759 | 1,772 | +0.97% | 30,200 | 461億1672万 | +1.14% | 10.19 | 0.64 |
| 12/06 | 1,750 | 1,755 | 1,736 | 1,755 | +0.86% | 23,500 | 456億7429万 | +0.17% | 10.09 | 0.63 |
| 12/05 | 1,756 | 1,756 | 1,736 | 1,740 | -0.91% | 15,100 | 452億8392万 | -0.85% | 10 | 0.63 |
| 12/04 | 1,743 | 1,756 | 1,736 | 1,756 | +0.29% | 20,500 | 457億32万 | -0.23% | 10.1 | 0.63 |
| 12/03 | 1,751 | 1,753 | 1,728 | 1,751 | -0.4% | 12,600 | 455億7019万 | -0.68% | 10.07 | 0.63 |
| 12/02 | 1,755 | 1,759 | 1,744 | 1,758 | +0.17% | 20,400 | 457億5237万 | -0.4% | 10.11 | 0.63 |
| 11/29 | 1,747 | 1,755 | 1,742 | 1,755 | +1.04% | 14,700 | 456億7429万 | -0.62% | 10.09 | 0.63 |
| 11/28 | 1,753 | 1,757 | 1,731 | 1,737 | -0.91% | 9,900 | 452億584万 | -1.75% | 9.99 | 0.63 |
| 11/27 | 1,750 | 1,753 | 1,733 | 1,753 | +0.17% | 16,300 | 456億2224万 | -0.96% | 10.08 | 0.63 |
| 11/26 | 1,750 | 1,762 | 1,743 | 1,750 | 0% | 21,400 | 455億4417万 | -1.19% | 10.06 | 0.63 |
| 11/25 | 1,755 | 1,755 | 1,745 | 1,750 | +0.34% | 10,300 | 455億4417万 | -1.24% | 10.06 | 0.63 |
| 11/22 | 1,740 | 1,753 | 1,732 | 1,744 | +0.23% | 16,900 | 453億8802万 | -1.58% | 10.03 | 0.63 |
| 11/21 | 1,724 | 1,740 | 1,695 | 1,740 | +0.99% | 15,000 | 452億8392万 | -1.81% | 10 | 0.63 |
| 11/20 | 1,732 | 1,736 | 1,715 | 1,723 | -0.52% | 8,800 | 448億4149万 | -2.77% | 9.91 | 0.62 |
| 11/19 | 1,741 | 1,745 | 1,725 | 1,732 | -0.52% | 9,900 | 450億7571万 | -2.26% | 9.96 | 0.62 |
| 11/18 | 1,751 | 1,751 | 1,737 | 1,741 | -0.57% | 9,500 | 453億994万 | -1.64% | 10.01 | 0.63 |
| 11/15 | 1,748 | 1,758 | 1,747 | 1,751 | +1.45% | 17,000 | 455億7019万 | -0.96% | 10.07 | 0.63 |
| 11/14 | 1,765 | 1,765 | 1,725 | 1,726 | -2.71% | 12,200 | 449億1956万 | -2.21% | 9.92 | 0.62 |
| 11/13 | 1,775 | 1,799 | 1,771 | 1,774 | +0.11% | 15,300 | 461億6877万 | +0.68% | 10.2 | 0.64 |
| 11/12 | 1,780 | 1,780 | 1,763 | 1,772 | -0.45% | 19,700 | 461億1672万 | +0.85% | 10.19 | 0.64 |
| 11/11 | 1,715 | 1,780 | 1,715 | 1,780 | +4.4% | 34,000 | 463億2493万 | +1.6% | 10.23 | 0.64 |
| 11/08 | 1,772 | 1,775 | 1,689 | 1,705 | -3.78% | 55,000 | 443億7303万 | -2.46% | 9.8 | 0.62 |
| 11/07 | 1,780 | 1,782 | 1,764 | 1,772 | -0.45% | 20,700 | 461億1672万 | +1.43% | 10.19 | 0.64 |
| 11/06 | 1,780 | 1,781 | 1,773 | 1,780 | 0% | 20,100 | 463億2493万 | +2.18% | 10.23 | 0.64 |
| 11/05 | 1,790 | 1,794 | 1,778 | 1,780 | -0.39% | 32,700 | 463億2493万 | +2.48% | 10.23 | 0.64 |
| 11/01 | 1,742 | 1,795 | 1,730 | 1,787 | -1.81% | 26,100 | 465億710万 | +3.12% | 10.27 | 0.64 |
| 10/31 | 1,861 | 1,861 | 1,817 | 1,820 | -2.26% | 14,000 | 473億6594万 | +5.39% | 10.46 | 0.66 |
| 10/30 | 1,819 | 1,862 | 1,818 | 1,862 | +1.86% | 39,800 | 484億5900万 | +8.26% | 10.7 | 0.67 |
| 10/29 | 1,804 | 1,834 | 1,804 | 1,828 | +1.5% | 22,600 | 475億7414万 | +6.78% | 10.51 | 0.66 |
| 10/28 | 1,786 | 1,803 | 1,786 | 1,801 | +0.22% | 6,800 | 468億7146万 | +5.51% | 10.35 | 0.65 |
| 10/25 | 1,810 | 1,810 | 1,780 | 1,797 | +0.28% | 19,600 | 467億6735万 | +5.64% | 10.33 | 0.65 |
| 10/24 | 1,810 | 1,811 | 1,775 | 1,792 | -0.44% | 26,900 | 466億3723万 | +5.66% | 10.3 | 0.65 |
| 10/23 | 1,790 | 1,810 | 1,775 | 1,800 | +1.41% | 16,800 | 468億4543万 | +6.51% | 10.35 | 0.65 |
| 10/21 | 1,769 | 1,787 | 1,769 | 1,775 | +0.51% | 11,300 | 461億9480万 | +5.47% | 10.2 | 0.64 |
| 10/18 | 1,758 | 1,768 | 1,747 | 1,766 | +1.32% | 11,400 | 459億6057万 | +5.37% | 10.15 | 0.64 |
| 10/17 | 1,762 | 1,762 | 1,732 | 1,743 | -1.08% | 15,400 | 453億6199万 | +4.5% | 10.02 | 0.63 |
| 10/16 | 1,749 | 1,775 | 1,748 | 1,762 | +1.56% | 16,800 | 458億5647万 | +6.14% | 10.13 | 0.64 |
| 10/15 | 1,713 | 1,741 | 1,713 | 1,735 | +1.34% | 13,400 | 451億5379万 | +5.09% | 9.97 | 0.63 |
| 10/11 | 1,718 | 1,719 | 1,690 | 1,712 | +1.06% | 15,500 | 445億5521万 | +4.26% | 9.84 | 0.62 |
| 10/10 | 1,700 | 1,700 | 1,672 | 1,694 | +0.18% | 7,400 | 440億8675万 | +3.67% | 9.74 | 0.61 |
| 10/09 | 1,671 | 1,700 | 1,666 | 1,691 | +1.14% | 11,700 | 440億868万 | +4% | 9.72 | 0.61 |
| 10/08 | 1,666 | 1,679 | 1,663 | 1,672 | +1.03% | 10,500 | 435億1420万 | +3.27% | 9.61 | 0.6 |
| 10/07 | 1,655 | 1,656 | 1,639 | 1,655 | 0% | 9,100 | 430億7177万 | +2.67% | 9.51 | 0.6 |
| 10/04 | 1,647 | 1,655 | 1,636 | 1,655 | +0.85% | 13,500 | 430億7177万 | +3.12% | 9.51 | 0.6 |
| 10/03 | 1,639 | 1,652 | 1,636 | 1,641 | -2.67% | 14,500 | 427億742万 | +2.69% | 9.43 | 0.59 |
| 10/02 | 1,665 | 1,694 | 1,664 | 1,686 | +1.26% | 13,800 | 438億7855万 | +5.97% | 9.69 | 0.61 |
| 10/01 | 1,650 | 1,675 | 1,647 | 1,665 | +1.52% | 12,400 | 433億3202万 | +5.25% | 9.57 | 0.6 |
| 09/30 | 1,635 | 1,646 | 1,633 | 1,640 | -0.97% | 11,900 | 426億8139万 | +4.06% | 9.43 | 0.59 |
| 09/27 | 1,661 | 1,664 | 1,644 | 1,656 | -1.72% | 16,300 | 430億9780万 | +5.34% | 9.52 | 0.6 |
| 09/26 | 1,669 | 1,695 | 1,669 | 1,685 | +2.31% | 29,800 | 438億5253万 | +7.6% | 9.69 | 0.61 |
| 09/25 | 1,649 | 1,649 | 1,629 | 1,647 | +0.12% | 15,000 | 428億6357万 | +5.58% | 9.47 | 0.59 |
| 09/24 | 1,659 | 1,659 | 1,620 | 1,645 | -1.26% | 29,800 | 428億1152万 | +5.79% | 9.46 | 0.59 |
| 09/20 | 1,694 | 1,694 | 1,656 | 1,666 | -1.65% | 19,100 | 433億5805万 | +7.55% | 9.58 | 0.6 |
| 09/19 | 1,658 | 1,697 | 1,655 | 1,694 | +2.23% | 21,000 | 440億8675万 | +9.79% | 9.74 | 0.61 |
| 09/18 | 1,668 | 1,668 | 1,647 | 1,657 | -0.72% | 17,500 | 431億2382万 | +7.88% | 9.53 | 0.6 |
| 09/17 | 1,645 | 1,671 | 1,638 | 1,669 | +1.4% | 15,500 | 434億3612万 | +9.08% | 9.59 | 0.6 |
| 09/13 | 1,633 | 1,646 | 1,615 | 1,646 | +1.79% | 36,000 | 428億3754万 | +8.01% | 9.46 | 0.59 |
| 09/12 | 1,620 | 1,635 | 1,609 | 1,617 | +1% | 23,700 | 420億8281万 | +6.45% | 9.3 | 0.58 |
| 09/11 | 1,573 | 1,602 | 1,573 | 1,601 | +1.97% | 28,700 | 416億6641万 | +5.68% | 9.2 | 0.58 |
| 09/10 | 1,550 | 1,574 | 1,550 | 1,570 | +1.88% | 16,600 | 408億5962万 | +3.77% | 9.03 | 0.57 |
| 09/09 | 1,518 | 1,547 | 1,515 | 1,541 | +1.12% | 10,800 | 401億489万 | +1.78% | 8.86 | 0.56 |
| 09/06 | 1,527 | 1,544 | 1,485 | 1,524 | -0.07% | 31,000 | 396億6246万 | +0.46% | 8.76 | 0.55 |
| 09/05 | 1,505 | 1,530 | 1,505 | 1,525 | +1.67% | 22,300 | 396億8849万 | +0.13% | 8.77 | 0.55 |
| 09/04 | 1,507 | 1,519 | 1,500 | 1,500 | -0.66% | 11,900 | 390億3786万 | -1.96% | 8.62 | 0.54 |
| 09/03 | 1,505 | 1,519 | 1,505 | 1,510 | +0.47% | 3,900 | 392億9811万 | -1.88% | 8.68 | 0.54 |
| 09/02 | 1,510 | 1,512 | 1,497 | 1,503 | -0.53% | 4,200 | 391億1593万 | -2.84% | 8.64 | 0.54 |
| 08/30 | 1,473 | 1,514 | 1,473 | 1,511 | +3.14% | 23,200 | 393億2414万 | -2.89% | 8.69 | 0.55 |
| 08/29 | 1,474 | 1,474 | 1,454 | 1,465 | -0.61% | 9,000 | 381億2697万 | -6.33% | 8.42 | 0.53 |
| 08/28 | 1,481 | 1,483 | 1,459 | 1,474 | +0.14% | 14,500 | 383億6120万 | -6.35% | 8.47 | 0.53 |
