株価チャート
2019/09/04~2020/02/04
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 |
02/04 | 324 | 331 | 322 | 328 | +1.23% | 2,827,200 | 3867億5431万 | -3.53% | 14.77 | 1.75 |
02/03 | 321 | 328 | 321 | 324 | -1.22% | 2,272,300 | 3820億3779万 | -4.99% | 14.59 | 1.73 |
01/31 | 325 | 331 | 325 | 328 | +1.23% | 3,063,000 | 3867億5431万 | -4.37% | 14.77 | 1.75 |
01/30 | 320 | 326 | 317 | 324 | -0.61% | 4,383,800 | 3820億3779万 | -5.81% | 14.59 | 1.73 |
01/29 | 327 | 328 | 324 | 326 | -0.31% | 1,837,400 | 3843億9605万 | -5.51% | 14.68 | 1.74 |
01/28 | 324 | 328 | 324 | 327 | -0.3% | 2,709,600 | 3855億7518万 | -5.49% | 14.73 | 1.74 |
01/27 | 328 | 329 | 323 | 328 | -0.91% | 2,393,200 | 3867億5431万 | -5.75% | 14.77 | 1.75 |
01/24 | 332 | 334 | 330 | 331 | -0.6% | 1,593,500 | 3902億9169万 | -5.16% | 14.91 | 1.76 |
01/23 | 334 | 335 | 332 | 333 | -0.89% | 1,977,500 | 3926億4995万 | -4.86% | 15 | 1.77 |
01/22 | 335 | 337 | 334 | 336 | 0% | 1,570,200 | 3961億8734万 | -4% | 15.13 | 1.79 |
01/21 | 337 | 337 | 333 | 336 | -0.3% | 2,578,000 | 3961億8734万 | -4.27% | 15.13 | 1.79 |
01/20 | 338 | 340 | 336 | 337 | -0.3% | 1,832,500 | 3973億6647万 | -4.26% | 15.18 | 1.8 |
01/17 | 336 | 339 | 336 | 338 | 0% | 2,899,700 | 3985億4560万 | -3.98% | 15.22 | 1.8 |
01/16 | 340 | 343 | 336 | 338 | +0.6% | 4,229,800 | 3985億4560万 | -4.25% | 15.22 | 1.8 |
01/15 | 336 | 340 | 333 | 336 | -0.3% | 4,322,900 | 3961億8734万 | -4.82% | 15.13 | 1.79 |
01/14 | 342 | 342 | 334 | 337 | -2.03% | 6,229,300 | 3973億6647万 | -4.8% | 15.18 | 1.8 |
01/10 | 347 | 348 | 340 | 344 | -1.43% | 4,702,200 | 4056億2037万 | -2.82% | 15.49 | 1.83 |
01/09 | 355 | 357 | 349 | 349 | -2.51% | 4,790,100 | 4115億1602万 | -1.41% | 15.72 | 1.86 |
01/08 | 360 | 360 | 353 | 358 | -1.1% | 3,128,300 | 4221億2818万 | +1.42% | 16.12 | 1.91 |
01/07 | 358 | 363 | 357 | 362 | +1.4% | 3,494,400 | 4268億4469万 | +2.84% | 16.3 | 1.93 |
01/06 | 354 | 359 | 353 | 357 | -0.28% | 2,859,500 | 4209億4905万 | +1.42% | 16.08 | 1.9 |
2019 |
12/30 | 358 | 359 | 356 | 358 | -0.56% | 1,437,300 | 4221億2818万 | +1.99% | 16.12 | 1.91 |
12/27 | 355 | 360 | 355 | 360 | +1.12% | 2,361,900 | 4244億8644万 | +2.86% | 16.21 | 1.92 |
12/26 | 350 | 356 | 350 | 356 | +0.85% | 1,903,700 | 4197億6992万 | +2.01% | 16.03 | 1.9 |
12/25 | 354 | 354 | 352 | 353 | -0.56% | 1,142,700 | 4162億3253万 | +1.44% | 15.9 | 1.88 |
12/24 | 357 | 359 | 354 | 355 | -0.84% | 2,347,400 | 4185億9079万 | +2.31% | 15.99 | 1.89 |
12/23 | 358 | 360 | 357 | 358 | -0.56% | 1,392,000 | 4221億2818万 | +3.17% | 16.12 | 1.91 |
12/20 | 355 | 361 | 353 | 360 | +1.98% | 3,657,200 | 4244億8644万 | +4.35% | 16.21 | 1.92 |
12/19 | 362 | 363 | 351 | 353 | -1.4% | 4,798,200 | 4162億3253万 | +2.62% | 15.9 | 1.88 |
12/18 | 359 | 363 | 358 | 358 | -0.83% | 2,776,000 | 4221億2818万 | +4.37% | 16.12 | 1.91 |
12/17 | 363 | 364 | 356 | 361 | +0.56% | 4,236,600 | 4256億6556万 | +5.56% | 16.26 | 1.92 |
12/16 | 355 | 360 | 354 | 359 | +1.7% | 3,472,800 | 4233億731万 | +5.28% | 16.17 | 1.91 |
12/13 | 350 | 355 | 348 | 353 | +1.73% | 5,823,500 | 4162億3253万 | +3.82% | 15.9 | 1.88 |
12/12 | 352 | 352 | 346 | 347 | -1.7% | 2,587,300 | 4091億5776万 | +2.66% | 15.63 | 1.85 |
12/11 | 355 | 355 | 348 | 353 | +0.28% | 3,172,600 | 4162億3253万 | +4.75% | 15.9 | 1.88 |
12/10 | 350 | 356 | 350 | 352 | +0.28% | 3,990,300 | 4150億5340万 | +4.76% | 15.85 | 1.88 |
12/09 | 353 | 354 | 349 | 351 | 0% | 2,029,800 | 4138億7427万 | +4.78% | 15.81 | 1.87 |
12/06 | 353 | 354 | 348 | 351 | +0.57% | 2,258,000 | 4138億7427万 | +5.09% | 15.81 | 1.87 |
12/05 | 346 | 351 | 346 | 349 | +1.45% | 3,645,500 | 4115億1602万 | +5.12% | 15.72 | 1.86 |
12/04 | 339 | 344 | 336 | 344 | +1.18% | 3,642,700 | 4056億2037万 | +3.93% | 15.49 | 1.83 |
12/03 | 339 | 344 | 339 | 340 | -0.29% | 3,165,000 | 4009億386万 | +3.03% | 15.31 | 1.81 |
12/02 | 340 | 342 | 339 | 341 | +0.59% | 2,378,100 | 4020億8298万 | +3.65% | 15.36 | 1.82 |
11/29 | 342 | 342 | 337 | 339 | -0.88% | 3,496,800 | 3997億2473万 | +3.35% | 15.27 | 1.81 |
11/28 | 340 | 345 | 339 | 342 | +0.29% | 3,286,100 | 4032億6211万 | +4.59% | 15.4 | 1.82 |
11/27 | 335 | 341 | 335 | 341 | +0.89% | 3,049,400 | 4020億8298万 | +4.92% | 15.36 | 1.82 |
11/26 | 337 | 339 | 332 | 338 | +0.9% | 10,157,300 | 3985億4560万 | +4.32% | 15.22 | 1.8 |
11/25 | 339 | 339 | 333 | 335 | -0.59% | 2,816,300 | 3950億821万 | +3.72% | 15.09 | 1.78 |
11/22 | 335 | 338 | 333 | 337 | -0.3% | 3,816,900 | 3973億6647万 | +4.66% | 15.18 | 1.8 |
11/21 | 333 | 339 | 329 | 338 | +1.81% | 3,364,600 | 3985億4323万 | +5.63% | 15.22 | 1.8 |
11/20 | 331 | 333 | 329 | 332 | +0.3% | 2,480,100 | 3914億6850万 | +4.08% | 14.95 | 1.77 |
11/19 | 330 | 332 | 329 | 331 | +0.3% | 1,717,500 | 3902億8938万 | +4.09% | 14.91 | 1.76 |
11/18 | 328 | 332 | 327 | 330 | +1.54% | 2,992,000 | 3891億1026万 | +4.43% | 14.86 | 1.76 |
11/15 | 322 | 329 | 321 | 325 | -0.61% | 5,046,300 | 3832億1465万 | +3.17% | 14.64 | 1.73 |
11/14 | 333 | 336 | 325 | 327 | -3.54% | 5,637,700 | 3855億7289万 | +4.14% | 14.73 | 1.74 |
11/13 | 334 | 340 | 333 | 339 | +2.11% | 5,529,900 | 3997億2235万 | +8.31% | 15.27 | 1.81 |
11/12 | 330 | 334 | 329 | 332 | 0% | 5,258,600 | 3914億6850万 | +6.75% | 14.95 | 1.77 |
11/11 | 322 | 332 | 320 | 332 | +5.4% | 5,063,100 | 3914億6850万 | +7.44% | 14.95 | 1.77 |
11/08 | 325 | 326 | 314 | 315 | -2.48% | 5,600,500 | 3714億2343万 | +2.27% | 14.19 | 1.68 |
11/07 | 325 | 326 | 321 | 323 | -0.92% | 2,889,000 | 3808億5640万 | +4.87% | 14.55 | 1.72 |
11/06 | 322 | 326 | 322 | 326 | +1.56% | 3,464,400 | 3843億9377万 | +6.19% | 14.68 | 1.74 |
11/05 | 320 | 323 | 319 | 321 | +0.94% | 3,957,900 | 3784億9816万 | +5.25% | 14.46 | 1.71 |
11/01 | 314 | 319 | 313 | 318 | +0.95% | 3,326,800 | 3749億6079万 | +4.26% | 14.32 | 1.69 |
10/31 | 313 | 317 | 312 | 315 | +0.32% | 2,360,300 | 3714億2343万 | +3.62% | 14.19 | 1.68 |
10/30 | 317 | 317 | 313 | 314 | -0.95% | 2,243,800 | 3702億4430万 | +3.63% | 14.14 | 1.67 |
10/29 | 318 | 318 | 315 | 317 | +0.63% | 2,394,600 | 3737億8167万 | +4.62% | 14.28 | 1.69 |
10/28 | 315 | 318 | 314 | 315 | +0.32% | 2,195,700 | 3714億2343万 | +4.3% | 14.19 | 1.68 |
10/25 | 312 | 314 | 309 | 314 | +0.64% | 2,230,900 | 3702億4430万 | +3.97% | 14.14 | 1.67 |
10/24 | 310 | 312 | 309 | 312 | +0.65% | 3,062,000 | 3678億8606万 | +3.65% | 14.05 | 1.66 |
10/23 | 307 | 310 | 304 | 310 | +0.98% | 3,049,900 | 3655億2782万 | +2.99% | 13.96 | 1.65 |
10/21 | 308 | 309 | 306 | 307 | -0.32% | 2,479,900 | 3619億9045万 | +2.33% | 13.83 | 1.64 |
10/18 | 305 | 308 | 304 | 308 | +1.65% | 3,282,200 | 3631億6957万 | +3.01% | 13.87 | 1.64 |
10/17 | 308 | 308 | 301 | 303 | -0.98% | 2,734,200 | 3572億7396万 | +1.34% | 13.65 | 1.61 |
10/16 | 307 | 310 | 304 | 306 | +0.33% | 3,637,900 | 3608億1133万 | +2.68% | 13.78 | 1.63 |
10/15 | 303 | 306 | 302 | 305 | +1.67% | 3,901,100 | 3596億3221万 | +2.69% | 13.74 | 1.62 |
10/11 | 296 | 300 | 296 | 300 | +1.69% | 3,206,000 | 3537億3660万 | +1.35% | 13.51 | 1.6 |
10/10 | 297 | 299 | 292 | 295 | -0.67% | 3,974,400 | 3478億4099万 | 0% | 13.29 | 1.57 |
10/09 | 293 | 299 | 293 | 297 | -0.34% | 2,886,100 | 3501億9923万 | +1.02% | 13.38 | 1.58 |
10/08 | 296 | 299 | 295 | 298 | +0.68% | 2,647,700 | 3513億7835万 | +1.71% | 13.42 | 1.59 |
10/07 | 291 | 297 | 291 | 296 | +1.72% | 2,136,300 | 3490億2011万 | +1.37% | 13.33 | 1.58 |
10/04 | 296 | 296 | 289 | 291 | -1.69% | 3,186,400 | 3431億2450万 | -0.34% | 13.11 | 1.55 |
10/03 | 298 | 298 | 293 | 296 | -2.31% | 3,325,200 | 3490億2011万 | +1.72% | 13.33 | 1.58 |
10/02 | 298 | 305 | 297 | 303 | +0.66% | 3,275,200 | 3572億7396万 | +4.48% | 13.65 | 1.61 |
10/01 | 297 | 302 | 297 | 301 | +1.69% | 2,519,300 | 3549億1572万 | +4.51% | 13.56 | 1.6 |
09/30 | 295 | 298 | 293 | 296 | +0.68% | 3,600,400 | 3490億2011万 | +3.14% | 13.33 | 1.58 |
09/27 | 293 | 295 | 289 | 294 | -2.65% | 3,766,600 | 3466億6186万 | +2.8% | 13.24 | 1.57 |
09/26 | 302 | 304 | 300 | 302 | +0.67% | 2,634,200 | 3560億9484万 | +5.59% | 13.6 | 1.61 |
09/25 | 304 | 304 | 300 | 300 | -1.64% | 2,341,300 | 3537億3660万 | +5.26% | 13.51 | 1.6 |
09/24 | 306 | 310 | 304 | 305 | 0% | 3,718,900 | 3596億3221万 | +7.39% | 13.74 | 1.62 |
09/20 | 301 | 305 | 300 | 305 | +2.35% | 4,254,700 | 3596億3221万 | +7.77% | 13.74 | 1.62 |
09/19 | 300 | 302 | 298 | 298 | -0.67% | 2,691,500 | 3513億7835万 | +5.67% | 13.42 | 1.59 |
09/18 | 299 | 300 | 297 | 300 | +0.67% | 3,089,700 | 3537億3660万 | +6.76% | 13.51 | 1.6 |
09/17 | 297 | 300 | 296 | 298 | -0.33% | 2,586,800 | 3513億7835万 | +6.43% | 13.42 | 1.59 |
09/13 | 299 | 299 | 293 | 299 | +1.01% | 4,699,000 | 3525億5747万 | +7.17% | 13.47 | 1.59 |
09/12 | 295 | 298 | 295 | 296 | +1.02% | 2,650,000 | 3490億2011万 | +6.47% | 13.33 | 1.58 |
09/11 | 288 | 294 | 286 | 293 | +2.45% | 3,753,400 | 3454億8274万 | +5.4% | 13.2 | 1.56 |
09/10 | 285 | 288 | 285 | 286 | +0.7% | 2,885,500 | 3372億2889万 | +2.88% | 12.88 | 1.52 |
09/09 | 280 | 284 | 278 | 284 | +2.16% | 2,684,200 | 3348億7064万 | +2.16% | 12.79 | 1.51 |
09/06 | 280 | 280 | 277 | 278 | -0.71% | 1,406,100 | 3277億9591万 | 0% | 12.52 | 1.48 |
09/05 | 277 | 281 | 277 | 280 | +1.45% | 2,194,000 | 3301億5416万 | +0.36% | 12.61 | 1.49 |
09/04 | 277 | 278 | 275 | 276 | -0.72% | 1,531,900 | 3254億3767万 | -1.08% | 12.43 | 1.47 |