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 | 1,591 | 1,601 | 1,540 | 1,550 | -4.02% | 83,100 | 403億3912万 | -11.88% | 8.91 | 0.56 |
| 02/27 | 1,626 | 1,660 | 1,604 | 1,615 | -3.06% | 76,400 | 420億3076万 | -8.86% | 9.28 | 0.58 |
| 02/26 | 1,644 | 1,668 | 1,635 | 1,666 | -0.12% | 33,300 | 433億5805万 | -6.46% | 9.58 | 0.6 |
| 02/25 | 1,684 | 1,714 | 1,657 | 1,668 | -3.25% | 59,700 | 434億1010万 | -6.71% | 9.59 | 0.6 |
| 02/21 | 1,713 | 1,729 | 1,713 | 1,724 | +0.17% | 30,400 | 448億6751万 | -3.85% | 9.91 | 0.62 |
| 02/20 | 1,716 | 1,737 | 1,713 | 1,721 | +0.58% | 16,100 | 447億8944万 | -4.23% | 9.89 | 0.62 |
| 02/19 | 1,730 | 1,737 | 1,710 | 1,711 | -1.1% | 24,200 | 445億2918万 | -4.94% | 9.84 | 0.62 |
| 02/18 | 1,738 | 1,748 | 1,728 | 1,730 | -0.75% | 34,100 | 450億2366万 | -4.16% | 9.95 | 0.62 |
| 02/17 | 1,748 | 1,756 | 1,743 | 1,743 | -1.69% | 30,500 | 453億6199万 | -3.7% | 10.02 | 0.63 |
| 02/14 | 1,765 | 1,776 | 1,747 | 1,773 | +0.45% | 10,700 | 461億4275万 | -2.31% | 10.19 | 0.64 |
| 02/13 | 1,776 | 1,776 | 1,745 | 1,765 | -1.07% | 16,800 | 459億3455万 | -2.92% | 10.15 | 0.64 |
| 02/12 | 1,792 | 1,797 | 1,775 | 1,784 | -0.72% | 11,600 | 464億2903万 | -2.09% | 10.26 | 0.64 |
| 02/10 | 1,795 | 1,810 | 1,784 | 1,797 | -1.91% | 12,600 | 467億6735万 | -1.48% | 10.33 | 0.65 |
| 02/07 | 1,848 | 1,848 | 1,820 | 1,832 | -0.27% | 5,800 | 476億7824万 | +0.27% | 10.53 | 0.66 |
| 02/06 | 1,828 | 1,861 | 1,826 | 1,837 | +1.55% | 20,800 | 478億836万 | +0.44% | 10.56 | 0.66 |
| 02/05 | 1,826 | 1,826 | 1,806 | 1,809 | +0.89% | 7,000 | 470億7966万 | -1.2% | 10.4 | 0.65 |
| 02/04 | 1,778 | 1,797 | 1,765 | 1,793 | +1.47% | 10,800 | 466億6325万 | -2.18% | 10.31 | 0.65 |
| 02/03 | 1,750 | 1,781 | 1,750 | 1,767 | -1.67% | 13,400 | 459億8660万 | -3.81% | 10.16 | 0.64 |
| 01/31 | 1,785 | 1,809 | 1,775 | 1,797 | +0.79% | 6,600 | 467億6735万 | -2.39% | 10.33 | 0.65 |
| 01/30 | 1,803 | 1,803 | 1,761 | 1,783 | -1.11% | 13,800 | 464億300万 | -3.26% | 10.25 | 0.64 |
| 01/29 | 1,791 | 1,809 | 1,782 | 1,803 | +0.28% | 10,800 | 469億2351万 | -2.28% | 10.37 | 0.65 |
| 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 |
