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 | 650 | 666 | 635 | 639 | -6.58% | 256,500 | 340億5207万 | -16.14% | 39.61 | 1.62 |
| 02/27 | 708 | 709 | 676 | 684 | -5.91% | 325,000 | 364億5011万 | -10.94% | 42.4 | 1.74 |
| 02/26 | 744 | 745 | 719 | 727 | -3.71% | 211,300 | 387億4156万 | -5.95% | 45.07 | 1.85 |
| 02/25 | 745 | 780 | 745 | 755 | -4.43% | 407,300 | 402億3367万 | -2.83% | 46.8 | 1.92 |
| 02/21 | 779 | 795 | 770 | 790 | +1.8% | 174,900 | 420億9881万 | +1.28% | 48.97 | 2.01 |
| 02/20 | 802 | 813 | 776 | 776 | -2.02% | 153,700 | 413億5276万 | -0.77% | 48.1 | 1.97 |
| 02/19 | 793 | 806 | 791 | 792 | +0.13% | 128,300 | 422億539万 | +0.89% | 49.09 | 2.01 |
| 02/18 | 786 | 797 | 786 | 791 | +0.38% | 127,800 | 421億5210万 | +0.51% | 49.03 | 2.01 |
| 02/17 | 799 | 803 | 782 | 788 | -2.11% | 237,300 | 419億9223万 | -0.13% | 48.85 | 2 |
| 02/14 | 798 | 813 | 795 | 805 | +0.75% | 135,200 | 428億9816万 | +1.51% | 49.9 | 2.05 |
| 02/13 | 799 | 807 | 795 | 799 | +0.38% | 135,200 | 425億7842万 | +0.38% | 49.53 | 2.03 |
| 02/12 | 789 | 801 | 786 | 796 | +2.31% | 119,400 | 424億1855万 | -0.38% | 49.34 | 2.02 |
| 02/10 | 780 | 786 | 773 | 778 | -0.26% | 72,000 | 414億5933万 | -2.87% | 48.23 | 1.98 |
| 02/07 | 800 | 801 | 777 | 780 | -1.89% | 95,600 | 415億6591万 | -3.11% | 48.35 | 1.98 |
| 02/06 | 787 | 802 | 787 | 795 | +2.98% | 139,100 | 423億6526万 | -1.73% | 49.28 | 2.02 |
| 02/05 | 770 | 778 | 766 | 772 | +0.65% | 124,700 | 411億3960万 | -4.93% | 47.85 | 1.96 |
| 02/04 | 747 | 770 | 745 | 767 | +3.23% | 125,100 | 408億7315万 | -5.89% | 47.54 | 1.95 |
| 02/03 | 721 | 761 | 721 | 743 | +0.54% | 208,800 | 395億9420万 | -9.39% | 46.06 | 1.89 |
| 01/31 | 731 | 740 | 730 | 739 | +1.51% | 128,500 | 393億8104万 | -10.42% | 45.81 | 1.88 |
| 01/30 | 743 | 749 | 722 | 728 | -2.15% | 111,500 | 387億9485万 | -12.29% | 45.13 | 1.85 |
| 01/29 | 730 | 747 | 727 | 744 | +1.92% | 106,000 | 396億4749万 | -11.11% | 46.12 | 1.89 |
| 01/28 | 741 | 741 | 725 | 730 | -1.88% | 170,000 | 389億143万 | -13.3% | 45.25 | 1.86 |
| 01/27 | 756 | 764 | 743 | 744 | -5.22% | 197,400 | 396億4749万 | -12.37% | 46.12 | 1.89 |
| 01/24 | 788 | 794 | 785 | 785 | -1.01% | 77,300 | 418億3236万 | -8.29% | 48.66 | 2 |
| 01/23 | 798 | 798 | 790 | 793 | -1.61% | 84,200 | 422億5868万 | -7.9% | 49.16 | 2.02 |
| 01/22 | 800 | 813 | 797 | 806 | +0.25% | 84,300 | 429億5144万 | -6.71% | 49.96 | 2.05 |
| 01/21 | 832 | 832 | 803 | 804 | -3.13% | 160,000 | 428億4487万 | -7.27% | 49.84 | 2.04 |
| 01/20 | 834 | 840 | 829 | 830 | -0.6% | 87,400 | 442億3040万 | -4.71% | 51.45 | 2.11 |
| 01/17 | 839 | 840 | 829 | 835 | -0.36% | 124,800 | 444億9684万 | -4.35% | 51.76 | 2.12 |
| 01/16 | 848 | 856 | 834 | 838 | -0.83% | 114,500 | 446億5671万 | -4.12% | 51.95 | 2.13 |
| 01/15 | 836 | 845 | 831 | 845 | +1.32% | 145,400 | 450億2974万 | -3.43% | 52.38 | 2.15 |
| 01/14 | 850 | 869 | 830 | 834 | -2.11% | 241,700 | 444億4355万 | -4.69% | 51.7 | 2.12 |
| 01/10 | 843 | 873 | 835 | 852 | -4.05% | 436,300 | 454億277万 | -2.63% | 52.81 | 2.17 |
| 01/09 | 876 | 900 | 876 | 888 | +2.9% | 109,500 | 473億2120万 | +1.49% | 55.05 | 2.26 |
| 01/08 | 871 | 871 | 853 | 863 | -1.82% | 72,000 | 459億8895万 | -1.26% | 53.5 | 2.19 |
| 01/07 | 866 | 881 | 866 | 879 | +2.09% | 65,500 | 468億4159万 | +0.69% | 54.49 | 2.23 |
| 01/06 | 862 | 862 | 854 | 861 | -1.82% | 87,700 | 458億8238万 | -1.26% | 53.37 | 2.19 |
| 2019 |
| 12/30 | 884 | 885 | 872 | 877 | -0.45% | 43,800 | 467億3501万 | +0.57% | 54.36 | 2.23 |
| 12/27 | 869 | 884 | 867 | 881 | +2.2% | 61,800 | 469億4817万 | +1.03% | 54.61 | 2.24 |
| 12/26 | 854 | 862 | 853 | 862 | +0.94% | 80,700 | 459億3566万 | -1.03% | 53.43 | 2.19 |
| 12/25 | 870 | 871 | 851 | 854 | -2.18% | 44,600 | 455億935万 | -1.95% | 52.94 | 2.17 |
| 12/24 | 868 | 882 | 868 | 873 | +0.58% | 48,400 | 465億2185万 | +0.23% | 54.12 | 2.22 |
| 12/23 | 884 | 886 | 865 | 868 | -1.25% | 72,500 | 462億5540万 | -0.34% | 53.81 | 2.21 |
| 12/20 | 891 | 895 | 877 | 879 | -1.24% | 75,400 | 468億4159万 | +0.8% | 54.49 | 2.23 |
| 12/19 | 898 | 908 | 886 | 890 | 0% | 53,600 | 474億2777万 | +2.06% | 55.17 | 2.26 |
| 12/18 | 906 | 906 | 889 | 890 | -1.77% | 69,000 | 474億2777万 | +2.3% | 55.17 | 2.26 |
| 12/17 | 914 | 914 | 900 | 906 | +0.67% | 100,200 | 482億8041万 | +4.14% | 56.16 | 2.3 |
| 12/16 | 911 | 911 | 893 | 900 | -0.88% | 86,400 | 479億6067万 | +3.57% | 55.79 | 2.29 |
| 12/13 | 908 | 919 | 894 | 908 | +3.18% | 145,700 | 483億8699万 | +4.49% | 56.28 | 2.31 |
| 12/12 | 894 | 899 | 879 | 880 | -1.12% | 100,400 | 468億9488万 | +1.38% | 54.55 | 2.24 |
| 12/11 | 894 | 900 | 887 | 890 | -0.11% | 69,300 | 474億2777万 | +2.53% | 55.17 | 2.26 |
| 12/10 | 880 | 900 | 880 | 891 | +1.25% | 140,700 | 474億8106万 | +2.77% | 55.23 | 2.26 |
| 12/09 | 871 | 883 | 868 | 880 | +1.73% | 90,900 | 468億9488万 | +1.62% | 54.55 | 2.24 |
| 12/06 | 867 | 884 | 863 | 865 | +0.46% | 150,100 | 460億9553万 | +0.12% | 53.62 | 2.2 |
| 12/05 | 854 | 870 | 849 | 861 | +1.89% | 129,700 | 458億8238万 | -0.23% | 53.37 | 2.19 |
| 12/04 | 837 | 850 | 833 | 845 | +0.36% | 54,500 | 450億2974万 | -2.09% | 52.38 | 2.15 |
| 12/03 | 842 | 852 | 834 | 842 | -1.41% | 67,300 | 448億6987万 | -2.43% | 52.19 | 2.14 |
| 12/02 | 843 | 857 | 843 | 854 | +1.07% | 34,400 | 455億935万 | -1.16% | 52.94 | 2.17 |
| 11/29 | 851 | 858 | 842 | 845 | -0.71% | 66,300 | 450億2974万 | -2.42% | 52.38 | 2.15 |
| 11/28 | 859 | 859 | 848 | 851 | -0.47% | 74,800 | 453億4948万 | -1.85% | 52.75 | 2.16 |
| 11/27 | 860 | 863 | 854 | 855 | -0.47% | 55,900 | 455億6264万 | -1.61% | 53 | 2.17 |
| 11/26 | 869 | 871 | 855 | 859 | -0.58% | 96,500 | 457億7580万 | -1.26% | 53.25 | 2.18 |
| 11/25 | 870 | 880 | 856 | 864 | +0.35% | 164,800 | 460億4224万 | -0.92% | 53.56 | 2.2 |
| 11/22 | 859 | 871 | 859 | 861 | +0.58% | 80,500 | 458億8238万 | -1.37% | 53.37 | 2.19 |
| 11/21 | 853 | 860 | 843 | 856 | -0.35% | 86,100 | 456億1593万 | -2.28% | 53.06 | 2.18 |
| 11/20 | 869 | 872 | 858 | 859 | -2.16% | 85,300 | 457億7580万 | -2.05% | 53.25 | 2.18 |
| 11/19 | 874 | 879 | 868 | 878 | -0.45% | 41,400 | 467億8830万 | +0.11% | 54.43 | 2.23 |
| 11/18 | 880 | 882 | 874 | 882 | +0.46% | 31,900 | 470億146万 | +0.68% | 54.67 | 2.24 |
| 11/15 | 864 | 884 | 862 | 878 | +1.86% | 87,300 | 467億8830万 | +0.23% | 54.43 | 2.23 |
| 11/14 | 879 | 881 | 859 | 862 | -1.93% | 84,900 | 459億3566万 | -1.49% | 53.43 | 2.19 |
| 11/13 | 894 | 894 | 878 | 879 | -1.35% | 88,000 | 468億4159万 | +0.46% | 54.49 | 2.23 |
| 11/12 | 887 | 896 | 877 | 891 | +1.02% | 121,500 | 474億8106万 | +1.95% | 55.23 | 2.26 |
| 11/11 | 893 | 896 | 873 | 882 | -1.23% | 95,300 | 470億146万 | +1.15% | 54.67 | 2.24 |
| 11/08 | 882 | 904 | 882 | 893 | +2.41% | 141,500 | 475億8764万 | +2.64% | 55.36 | 2.27 |
| 11/07 | 873 | 881 | 866 | 872 | +0.35% | 86,500 | 464億6856万 | +0.46% | 54.05 | 2.22 |
| 11/06 | 864 | 874 | 860 | 869 | +0.93% | 130,300 | 463億869万 | +0.23% | 53.87 | 2.21 |
| 11/05 | 846 | 863 | 845 | 861 | +2.38% | 157,200 | 458億8238万 | -0.58% | 53.37 | 2.19 |
| 11/01 | 834 | 843 | 829 | 841 | +0.12% | 44,800 | 448億1658万 | -2.77% | 52.13 | 2.14 |
| 10/31 | 851 | 851 | 837 | 840 | -0.71% | 81,300 | 447億6329万 | -3% | 52.07 | 2.13 |
| 10/30 | 857 | 857 | 835 | 846 | -1.4% | 132,200 | 450億8303万 | -2.31% | 52.44 | 2.15 |
| 10/29 | 874 | 874 | 858 | 858 | -1.72% | 118,400 | 457億2251万 | -0.81% | 53.19 | 2.18 |
| 10/28 | 892 | 892 | 868 | 873 | -1.58% | 92,800 | 465億2185万 | +0.92% | 54.12 | 2.22 |
| 10/25 | 885 | 888 | 873 | 887 | +0.23% | 74,900 | 472億6791万 | +2.78% | 54.98 | 2.25 |
| 10/24 | 899 | 903 | 879 | 885 | -1.56% | 82,500 | 471億6133万 | +2.79% | 54.86 | 2.25 |
| 10/23 | 893 | 899 | 880 | 899 | +1.35% | 78,100 | 479億738万 | +4.66% | 55.73 | 2.28 |
| 10/21 | 897 | 899 | 882 | 887 | -1.22% | 62,700 | 472億6791万 | +3.62% | 54.98 | 2.25 |
| 10/18 | 902 | 913 | 897 | 898 | -0.11% | 45,500 | 478億5409万 | +5.15% | 55.67 | 2.28 |
| 10/17 | 915 | 915 | 897 | 899 | -2.07% | 77,100 | 479億738万 | +5.76% | 55.73 | 2.28 |
| 10/16 | 905 | 929 | 904 | 918 | +3.38% | 139,300 | 489億1988万 | +8.64% | 56.9 | 2.33 |
| 10/15 | 875 | 906 | 865 | 888 | +3.26% | 217,400 | 473億2120万 | +5.84% | 55.05 | 2.26 |
| 10/11 | 838 | 866 | 819 | 860 | +0.23% | 205,600 | 458億2909万 | +2.99% | 53.31 | 2.19 |
| 10/10 | 855 | 865 | 830 | 858 | -0.92% | 202,100 | 457億2251万 | +3.37% | 53.19 | 2.18 |
| 10/09 | 869 | 872 | 859 | 866 | -0.69% | 78,500 | 461億4882万 | +4.84% | 53.68 | 2.2 |
| 10/08 | 856 | 880 | 856 | 872 | +1.99% | 132,600 | 464億6856万 | +6.21% | 54.05 | 2.22 |
| 10/07 | 846 | 855 | 840 | 855 | +0.83% | 81,600 | 455億6264万 | +4.65% | 53 | 2.17 |
| 10/04 | 845 | 848 | 835 | 848 | +1.31% | 76,800 | 451億8961万 | +4.43% | 52.57 | 2.16 |
| 10/03 | 844 | 845 | 825 | 837 | -1.06% | 86,900 | 446億342万 | +3.46% | 51.88 | 2.13 |
| 10/02 | 840 | 849 | 835 | 846 | +0.71% | 72,000 | 450億8303万 | +5.09% | 52.44 | 2.15 |
| 10/01 | 840 | 851 | 839 | 840 | +0.84% | 63,300 | 447億6329万 | +4.87% | 52.07 | 2.13 |
| 09/30 | 841 | 843 | 828 | 833 | -1.88% | 75,800 | 443億9027万 | +4.39% | 51.64 | 2.12 |
