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 |
|---|
| 2020 |
| 02/20 | 1,461 | 1,479 | 1,455 | 1,464 | +0.9% | 83,800 | 662億2740万 | -1.08% | 44.95 | 0.86 |
| 02/19 | 1,440 | 1,493 | 1,434 | 1,451 | +0.76% | 555,500 | 656億3931万 | -1.96% | 44.55 | 0.85 |
| 02/18 | 1,449 | 1,466 | 1,431 | 1,440 | -1.3% | 578,800 | 651億4170万 | -2.77% | 44.21 | 0.84 |
| 02/17 | 1,452 | 1,468 | 1,443 | 1,459 | -0.41% | 595,300 | 660億121万 | -1.55% | 44.8 | 0.85 |
| 02/14 | 1,457 | 1,482 | 1,457 | 1,465 | -0.2% | 245,300 | 662億7264万 | -1.15% | 44.98 | 0.86 |
| 02/13 | 1,484 | 1,484 | 1,462 | 1,468 | -1.48% | 198,900 | 664億835万 | -0.81% | 45.07 | 0.86 |
| 02/12 | 1,521 | 1,521 | 1,475 | 1,490 | -1.59% | 143,000 | 674億357万 | +0.68% | 45.75 | 0.87 |
| 02/10 | 1,537 | 1,537 | 1,508 | 1,514 | -1.69% | 101,700 | 684億8926万 | +2.51% | 46.48 | 0.89 |
| 02/07 | 1,568 | 1,570 | 1,534 | 1,540 | -1.72% | 85,400 | 696億6543万 | +4.41% | 47.28 | 0.9 |
| 02/06 | 1,533 | 1,579 | 1,533 | 1,567 | +2.69% | 86,800 | 708億8684万 | +6.38% | 48.11 | 0.92 |
| 02/05 | 1,500 | 1,530 | 1,500 | 1,526 | +2.07% | 61,200 | 690億3211万 | +3.88% | 46.85 | 0.89 |
| 02/04 | 1,484 | 1,495 | 1,472 | 1,495 | +0.81% | 19,300 | 676億2975万 | +2.05% | 45.9 | 0.88 |
| 02/03 | 1,452 | 1,495 | 1,452 | 1,483 | +0.34% | 68,400 | 670億8691万 | +1.37% | 45.53 | 0.87 |
| 01/31 | 1,499 | 1,499 | 1,470 | 1,478 | -0.81% | 140,700 | 668億6072万 | +1.23% | 45.38 | 0.87 |
| 01/30 | 1,492 | 1,509 | 1,467 | 1,490 | -0.13% | 54,500 | 674億357万 | +2.26% | 45.75 | 0.87 |
| 01/29 | 1,491 | 1,517 | 1,487 | 1,492 | 0% | 48,800 | 674億9404万 | +2.61% | 45.81 | 0.87 |
| 01/28 | 1,469 | 1,508 | 1,465 | 1,492 | +0.27% | 68,400 | 674億9404万 | +2.83% | 45.81 | 0.87 |
| 01/27 | 1,473 | 1,500 | 1,461 | 1,488 | -0.27% | 50,800 | 673億1309万 | +2.55% | 45.69 | 0.87 |
| 01/24 | 1,459 | 1,506 | 1,458 | 1,492 | +2.61% | 86,900 | 674億9404万 | +2.83% | 45.81 | 0.87 |
| 01/23 | 1,442 | 1,471 | 1,437 | 1,454 | 0% | 41,100 | 657億7502万 | +0.28% | 44.64 | 0.85 |
| 01/22 | 1,440 | 1,461 | 1,436 | 1,454 | +0.97% | 36,100 | 657億7502万 | +0.35% | 44.64 | 0.85 |
| 01/21 | 1,439 | 1,455 | 1,427 | 1,440 | -0.28% | 49,900 | 651億4170万 | -0.55% | 44.21 | 0.84 |
| 01/20 | 1,453 | 1,459 | 1,444 | 1,444 | -0.82% | 19,200 | 653億2265万 | -0.35% | 44.33 | 0.85 |
| 01/17 | 1,457 | 1,474 | 1,452 | 1,456 | +0.07% | 29,300 | 658億6550万 | +0.41% | 44.7 | 0.85 |
| 01/16 | 1,476 | 1,477 | 1,451 | 1,455 | -1.36% | 31,900 | 658億2026万 | +0.41% | 44.67 | 0.85 |
| 01/15 | 1,462 | 1,485 | 1,459 | 1,475 | +0.89% | 37,100 | 667億2501万 | +1.86% | 45.29 | 0.86 |
| 01/14 | 1,469 | 1,478 | 1,457 | 1,462 | -1.02% | 46,600 | 661億3692万 | +1.18% | 44.89 | 0.86 |
| 01/10 | 1,470 | 1,493 | 1,466 | 1,477 | +0.89% | 31,000 | 668億1548万 | +2.36% | 45.35 | 0.87 |
| 01/09 | 1,450 | 1,469 | 1,434 | 1,464 | +3.39% | 39,600 | 662億2740万 | +1.53% | 44.95 | 0.86 |
| 01/08 | 1,424 | 1,425 | 1,399 | 1,416 | -1.94% | 43,100 | 640億5601万 | -1.67% | 43.48 | 0.83 |
| 01/07 | 1,437 | 1,466 | 1,429 | 1,444 | +1.12% | 34,100 | 653億2265万 | +0.28% | 44.33 | 0.85 |
| 01/06 | 1,439 | 1,455 | 1,428 | 1,428 | -2.46% | 43,900 | 645億9886万 | -0.7% | 43.84 | 0.84 |
| 2019 |
| 12/30 | 1,487 | 1,495 | 1,464 | 1,464 | -2.01% | 27,700 | 662億2740万 | +1.81% | 44.95 | 0.86 |
| 12/27 | 1,427 | 1,516 | 1,427 | 1,494 | +2.54% | 83,100 | 675億8452万 | +3.89% | 45.87 | 0.88 |
| 12/26 | 1,416 | 1,469 | 1,416 | 1,457 | +1.89% | 41,100 | 659億1074万 | +1.46% | 44.73 | 0.85 |
| 12/25 | 1,466 | 1,466 | 1,418 | 1,430 | -0.42% | 23,400 | 646億8933万 | -0.28% | 43.91 | 0.84 |
| 12/24 | 1,420 | 1,444 | 1,420 | 1,436 | +0.91% | 16,000 | 649億6075万 | +0.28% | 44.09 | 0.84 |
| 12/23 | 1,414 | 1,426 | 1,414 | 1,423 | +1.21% | 16,800 | 643億7267万 | -0.49% | 43.69 | 0.83 |
| 12/20 | 1,415 | 1,423 | 1,399 | 1,406 | -0.07% | 15,000 | 636億363万 | -1.61% | 43.17 | 0.82 |
| 12/19 | 1,421 | 1,429 | 1,400 | 1,407 | -1.26% | 26,700 | 636億4887万 | -1.47% | 43.2 | 0.82 |
| 12/18 | 1,460 | 1,472 | 1,409 | 1,425 | -4.55% | 78,900 | 644億6314万 | -0.14% | 43.75 | 0.84 |
| 12/17 | 1,485 | 1,500 | 1,482 | 1,493 | +0.81% | 47,000 | 675億3928万 | +4.7% | 45.84 | 0.87 |
| 12/16 | 1,464 | 1,485 | 1,464 | 1,481 | +1.86% | 36,500 | 669億9643万 | +4.22% | 45.47 | 0.87 |
| 12/13 | 1,458 | 1,485 | 1,444 | 1,454 | +1.68% | 62,800 | 657億7502万 | +2.54% | 44.64 | 0.85 |
| 12/12 | 1,432 | 1,447 | 1,421 | 1,430 | -0.28% | 27,000 | 646億8933万 | +1.06% | 43.91 | 0.84 |
| 12/11 | 1,465 | 1,465 | 1,431 | 1,434 | -1.98% | 18,500 | 648億7028万 | +1.41% | 44.03 | 0.84 |
| 12/10 | 1,475 | 1,481 | 1,463 | 1,463 | -0.95% | 20,600 | 661億8216万 | +3.54% | 44.92 | 0.86 |
| 12/09 | 1,459 | 1,481 | 1,454 | 1,477 | +2.93% | 41,800 | 668億1548万 | +4.68% | 45.35 | 0.87 |
| 12/06 | 1,420 | 1,439 | 1,414 | 1,435 | +0.56% | 33,700 | 649億1552万 | +2.06% | 44.06 | 0.84 |
| 12/05 | 1,408 | 1,442 | 1,401 | 1,427 | +1.35% | 31,300 | 645億5362万 | +1.71% | 43.81 | 0.84 |
| 12/04 | 1,395 | 1,412 | 1,377 | 1,408 | +0.21% | 38,700 | 636億9411万 | +0.5% | 43.23 | 0.83 |
| 12/03 | 1,422 | 1,422 | 1,397 | 1,405 | -2.63% | 29,400 | 635億5840万 | +0.36% | 43.14 | 0.82 |
| 12/02 | 1,417 | 1,445 | 1,413 | 1,443 | +1.83% | 22,900 | 652億7741万 | +3.15% | 44.3 | 0.85 |
| 11/29 | 1,407 | 1,426 | 1,399 | 1,417 | +0.71% | 16,400 | 641億124万 | +1.43% | 43.51 | 0.83 |
| 11/28 | 1,420 | 1,421 | 1,395 | 1,407 | 0% | 18,600 | 636億4887万 | +0.79% | 43.2 | 0.82 |
| 11/27 | 1,437 | 1,447 | 1,406 | 1,407 | -2.02% | 41,400 | 636億4887万 | +0.93% | 43.2 | 0.82 |
| 11/26 | 1,459 | 1,459 | 1,423 | 1,436 | -1.44% | 48,400 | 649億6075万 | +3.16% | 44.09 | 0.84 |
| 11/25 | 1,455 | 1,479 | 1,443 | 1,457 | +0.48% | 24,500 | 659億1074万 | +4.9% | 44.73 | 0.85 |
| 11/22 | 1,400 | 1,459 | 1,400 | 1,450 | +4.02% | 89,400 | 655億9408万 | +4.69% | 44.52 | 0.85 |
| 11/21 | 1,380 | 1,400 | 1,372 | 1,394 | +0.87% | 62,400 | 630億6079万 | +0.87% | 42.8 | 0.82 |
| 11/20 | 1,371 | 1,382 | 1,364 | 1,382 | 0% | 25,400 | 625億1794万 | +0.14% | 42.43 | 0.81 |
| 11/19 | 1,380 | 1,396 | 1,379 | 1,382 | -0.86% | 17,900 | 625億1794万 | +0.44% | 42.43 | 0.81 |
| 11/18 | 1,396 | 1,396 | 1,385 | 1,394 | -0.36% | 14,700 | 630億6079万 | +1.68% | 42.8 | 0.82 |
| 11/15 | 1,385 | 1,409 | 1,381 | 1,399 | +1.82% | 41,700 | 632億8697万 | +2.42% | 42.95 | 0.82 |
| 11/14 | 1,395 | 1,395 | 1,363 | 1,374 | -1.15% | 20,300 | 621億5604万 | +0.96% | 42.19 | 0.81 |
| 11/13 | 1,380 | 1,398 | 1,380 | 1,390 | +0.36% | 19,500 | 628億7984万 | +2.58% | 42.68 | 0.81 |
| 11/12 | 1,396 | 1,396 | 1,372 | 1,385 | -0.79% | 30,300 | 626億5365万 | +2.74% | 42.52 | 0.81 |
| 11/11 | 1,387 | 1,410 | 1,387 | 1,396 | +0.65% | 35,500 | 631億5126万 | +3.95% | 42.86 | 0.82 |
| 11/08 | 1,397 | 1,410 | 1,372 | 1,387 | -0.29% | 49,800 | 627億4413万 | +3.58% | 42.58 | 0.81 |
| 11/07 | 1,415 | 1,423 | 1,384 | 1,391 | -1.9% | 55,100 | 629億2508万 | +4.35% | 42.71 | 0.82 |
| 11/06 | 1,410 | 1,425 | 1,394 | 1,418 | +0.93% | 49,400 | 641億4648万 | +6.94% | 43.54 | 0.83 |
| 11/05 | 1,380 | 1,407 | 1,368 | 1,405 | +3.01% | 65,300 | 635億5840万 | +6.6% | 43.14 | 0.82 |
| 11/01 | 1,365 | 1,380 | 1,356 | 1,364 | -0.29% | 40,900 | 617億367万 | +3.88% | 41.88 | 0.8 |
| 10/31 | 1,358 | 1,392 | 1,354 | 1,368 | +0.74% | 63,400 | 618億8462万 | +4.59% | 42 | 0.8 |
| 10/30 | 1,376 | 1,384 | 1,356 | 1,358 | -1.59% | 191,100 | 614億3224万 | +4.22% | 41.69 | 0.8 |
| 10/29 | 1,397 | 1,398 | 1,371 | 1,380 | -0.36% | 58,600 | 624億2746万 | +6.24% | 42.37 | 0.81 |
| 10/28 | 1,407 | 1,413 | 1,372 | 1,385 | -1.77% | 73,800 | 626億5365万 | +7.12% | 42.52 | 0.81 |
| 10/25 | 1,393 | 1,410 | 1,370 | 1,410 | +2.1% | 72,300 | 637億8458万 | +9.64% | 43.29 | 0.83 |
| 10/24 | 1,364 | 1,402 | 1,362 | 1,381 | +1.25% | 74,700 | 624億7270万 | +7.97% | 42.4 | 0.81 |
| 10/23 | 1,362 | 1,365 | 1,333 | 1,364 | +0.22% | 59,900 | 617億367万 | +7.23% | 41.88 | 0.8 |
| 10/21 | 1,350 | 1,375 | 1,350 | 1,361 | +0.67% | 44,700 | 615億6796万 | +7.67% | 41.79 | 0.8 |
| 10/18 | 1,364 | 1,376 | 1,335 | 1,352 | -0.37% | 54,200 | 611億6082万 | +7.56% | 41.51 | 0.79 |
| 10/17 | 1,372 | 1,380 | 1,354 | 1,357 | -1.02% | 53,500 | 613億8701万 | +8.73% | 41.66 | 0.8 |
| 10/16 | 1,345 | 1,379 | 1,345 | 1,371 | +2.54% | 76,100 | 620億2033万 | +10.56% | 42.09 | 0.8 |
| 10/15 | 1,299 | 1,347 | 1,299 | 1,337 | +4.45% | 70,900 | 604億8226万 | +8.61% | 41.05 | 0.78 |
| 10/11 | 1,275 | 1,284 | 1,262 | 1,280 | +0.63% | 33,300 | 579億374万 | +4.66% | 39.3 | 0.75 |
| 10/10 | 1,273 | 1,281 | 1,254 | 1,272 | -0.08% | 23,900 | 575億4184万 | +4.52% | 39.05 | 0.75 |
| 10/09 | 1,254 | 1,276 | 1,254 | 1,273 | +0.55% | 30,500 | 575億8707万 | +5.21% | 39.08 | 0.75 |
| 10/08 | 1,232 | 1,270 | 1,228 | 1,266 | +2.84% | 67,400 | 572億7041万 | +5.15% | 38.87 | 0.74 |
| 10/07 | 1,209 | 1,237 | 1,204 | 1,231 | +1.65% | 38,700 | 556億8711万 | +2.67% | 37.8 | 0.72 |
| 10/04 | 1,244 | 1,244 | 1,204 | 1,211 | -3.74% | 65,200 | 547億8236万 | +1.34% | 37.18 | 0.71 |
| 10/03 | 1,269 | 1,274 | 1,249 | 1,258 | -2.02% | 45,500 | 569億851万 | +5.63% | 38.62 | 0.74 |
| 10/02 | 1,248 | 1,291 | 1,248 | 1,284 | +3.22% | 44,100 | 580億8468万 | +8.35% | 39.42 | 0.75 |
| 10/01 | 1,224 | 1,244 | 1,219 | 1,244 | +2.56% | 28,900 | 562億7519万 | +5.69% | 38.19 | 0.73 |
| 09/30 | 1,201 | 1,230 | 1,195 | 1,213 | -1.46% | 59,400 | 548億7284万 | +3.5% | 37.24 | 0.71 |
| 09/27 | 1,285 | 1,287 | 1,216 | 1,231 | -2.69% | 60,900 | 556億8711万 | +5.48% | 37.8 | 0.72 |
| 09/26 | 1,271 | 1,279 | 1,256 | 1,265 | +1.93% | 59,500 | 572億2518万 | +8.86% | 38.84 | 0.74 |
| 09/25 | 1,252 | 1,263 | 1,237 | 1,241 | -1.59% | 33,800 | 561億3948万 | +7.45% | 38.1 | 0.73 |
| 09/24 | 1,249 | 1,278 | 1,247 | 1,261 | +1.04% | 86,600 | 570億4423万 | +9.84% | 38.72 | 0.74 |
| 09/20 | 1,235 | 1,248 | 1,229 | 1,248 | +1.13% | 50,700 | 564億5614万 | +9.38% | 38.32 | 0.73 |
