株価チャート
2019/09/24~2020/02/21
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 |
02/21 | 2,065 | 2,097 | 2,065 | 2,086 | +1.02% | 3,400 | 183億4381万 | -3.38% | 13.54 | 0.25 |
02/20 | 2,066 | 2,081 | 2,062 | 2,065 | +0.19% | 4,600 | 181億5914万 | -4.49% | 13.41 | 0.25 |
02/19 | 2,128 | 2,128 | 2,055 | 2,061 | -2.92% | 12,300 | 181億2397万 | -4.98% | 13.38 | 0.25 |
02/18 | 2,140 | 2,140 | 2,100 | 2,123 | -1.07% | 9,100 | 186億6918万 | -2.44% | 13.78 | 0.26 |
02/17 | 2,158 | 2,158 | 2,122 | 2,146 | -0.74% | 6,200 | 188億7144万 | -1.56% | 13.93 | 0.26 |
02/14 | 2,150 | 2,163 | 2,115 | 2,162 | +0.65% | 6,700 | 190億1214万 | -1.01% | 14.04 | 0.26 |
02/13 | 2,167 | 2,167 | 2,125 | 2,148 | -0.88% | 8,000 | 188億8903万 | -1.78% | 13.95 | 0.26 |
02/12 | 2,206 | 2,210 | 2,160 | 2,167 | -2.48% | 6,300 | 190億5611万 | -1.19% | 14.07 | 0.26 |
02/10 | 2,170 | 2,231 | 2,170 | 2,222 | +1.65% | 7,500 | 195億3977万 | +1.18% | 14.43 | 0.27 |
02/07 | 2,255 | 2,255 | 2,162 | 2,186 | -3.06% | 9,000 | 192億2319万 | -0.5% | 14.19 | 0.26 |
02/06 | 2,200 | 2,259 | 2,196 | 2,255 | +3.87% | 10,400 | 198億2996万 | +2.45% | 14.64 | 0.27 |
02/05 | 2,163 | 2,188 | 2,163 | 2,171 | -0.69% | 6,900 | 190億9128万 | -1.27% | 14.1 | 0.26 |
02/04 | 2,134 | 2,186 | 2,112 | 2,186 | +2.44% | 8,900 | 192億2319万 | -0.64% | 14.19 | 0.26 |
02/03 | 2,101 | 2,174 | 2,090 | 2,134 | -0.51% | 7,900 | 187億6591万 | -3.04% | 13.86 | 0.26 |
01/31 | 2,190 | 2,190 | 2,111 | 2,145 | -0.28% | 4,600 | 188億6264万 | -2.77% | 13.93 | 0.26 |
01/30 | 2,126 | 2,152 | 2,098 | 2,151 | +0.23% | 6,600 | 189億1541万 | -2.76% | 13.97 | 0.26 |
01/29 | 2,160 | 2,165 | 2,137 | 2,146 | -0.46% | 4,000 | 188億7144万 | -2.98% | 13.93 | 0.26 |
01/28 | 2,125 | 2,164 | 2,084 | 2,156 | +0.84% | 11,000 | 189億5938万 | -2.58% | 14 | 0.26 |
01/27 | 2,155 | 2,164 | 2,137 | 2,138 | -1.7% | 7,700 | 188億109万 | -3.48% | 13.88 | 0.26 |
01/24 | 2,195 | 2,202 | 2,166 | 2,175 | -0.87% | 7,600 | 191億2646万 | -1.85% | 14.12 | 0.26 |
01/23 | 2,207 | 2,228 | 2,194 | 2,194 | -1.88% | 3,500 | 192億9354万 | -0.95% | 14.24 | 0.27 |
01/22 | 2,193 | 2,236 | 2,178 | 2,236 | +1.96% | 7,100 | 196億6288万 | +1.18% | 14.52 | 0.27 |
01/21 | 2,150 | 2,195 | 2,150 | 2,193 | +2% | 9,200 | 192億8475万 | -0.5% | 14.24 | 0.27 |
01/20 | 2,171 | 2,185 | 2,150 | 2,150 | -1.15% | 9,400 | 189億661万 | -2.36% | 13.96 | 0.26 |
01/17 | 2,170 | 2,214 | 2,170 | 2,175 | +0.32% | 7,500 | 191億2646万 | -1.32% | 14.12 | 0.26 |
01/16 | 2,239 | 2,239 | 2,164 | 2,168 | -3.08% | 7,200 | 190億6490万 | -1.59% | 14.08 | 0.26 |
01/15 | 2,225 | 2,249 | 2,169 | 2,237 | +0.31% | 12,400 | 196億7167万 | +1.54% | 14.52 | 0.27 |
01/14 | 2,222 | 2,239 | 2,209 | 2,230 | +0.31% | 15,400 | 196億1012万 | +1.36% | 14.48 | 0.27 |
01/10 | 2,276 | 2,276 | 2,223 | 2,223 | -1.42% | 2,900 | 195億4856万 | +1.18% | 14.43 | 0.27 |
01/09 | 2,258 | 2,268 | 2,228 | 2,255 | +1.03% | 6,900 | 198億2996万 | +2.69% | 14.64 | 0.27 |
01/08 | 2,278 | 2,281 | 2,230 | 2,232 | -2.58% | 11,700 | 196億2770万 | +1.87% | 14.49 | 0.27 |
01/07 | 2,246 | 2,300 | 2,246 | 2,291 | +2.23% | 15,200 | 201億4654万 | +4.8% | 14.87 | 0.28 |
01/06 | 2,238 | 2,250 | 2,208 | 2,241 | -0.49% | 11,600 | 197億685万 | +2.85% | 14.55 | 0.27 |
2019 |
12/30 | 2,280 | 2,280 | 2,245 | 2,252 | -1.23% | 3,500 | 198億358万 | +3.64% | 14.62 | 0.27 |
12/27 | 2,242 | 2,280 | 2,226 | 2,280 | +2.66% | 6,100 | 200億4980万 | +5.12% | 14.8 | 0.28 |
12/26 | 2,180 | 2,221 | 2,164 | 2,221 | +1.83% | 9,200 | 195億3097万 | +2.82% | 14.42 | 0.27 |
12/25 | 2,243 | 2,243 | 2,178 | 2,181 | -1.8% | 7,000 | 191億7922万 | +1.16% | 14.16 | 0.26 |
12/24 | 2,251 | 2,253 | 2,204 | 2,221 | -1.16% | 9,200 | 195億3097万 | +3.21% | 14.42 | 0.27 |
12/23 | 2,300 | 2,303 | 2,190 | 2,247 | -2.3% | 26,500 | 197億5961万 | +4.61% | 14.59 | 0.27 |
12/20 | 2,166 | 2,300 | 2,160 | 2,300 | +6.73% | 25,600 | 202億2568万 | +7.33% | 14.93 | 0.28 |
12/19 | 2,152 | 2,159 | 2,136 | 2,155 | -0.32% | 5,700 | 189億5058万 | +1.08% | 13.99 | 0.26 |
12/18 | 2,165 | 2,180 | 2,138 | 2,162 | -2.39% | 13,800 | 190億1214万 | +1.84% | 14.04 | 0.26 |
12/17 | 2,171 | 2,215 | 2,153 | 2,215 | +2.03% | 10,200 | 194億7821万 | +4.83% | 14.38 | 0.27 |
12/16 | 2,145 | 2,182 | 2,128 | 2,171 | +1.21% | 8,900 | 190億9128万 | +3.18% | 14.1 | 0.26 |
12/13 | 2,097 | 2,180 | 2,080 | 2,145 | +4.08% | 30,200 | 188億6264万 | +2.34% | 13.93 | 0.26 |
12/12 | 2,094 | 2,094 | 2,056 | 2,061 | -1.58% | 7,400 | 181億2397万 | -1.39% | 13.38 | 0.25 |
12/11 | 2,148 | 2,148 | 2,090 | 2,094 | -2.83% | 14,500 | 184億1416万 | +0.34% | 13.6 | 0.25 |
12/10 | 2,176 | 2,185 | 2,148 | 2,155 | -0.97% | 6,300 | 189億5058万 | +3.51% | 13.99 | 0.26 |
12/09 | 2,187 | 2,199 | 2,171 | 2,176 | +0.46% | 3,400 | 191億3525万 | +4.92% | 14.13 | 0.26 |
12/06 | 2,166 | 2,177 | 2,145 | 2,166 | -0.28% | 3,900 | 190億4731万 | +4.89% | 14.06 | 0.26 |
12/05 | 2,181 | 2,181 | 2,165 | 2,172 | +0.37% | 3,300 | 191億8万 | +5.69% | 14.1 | 0.26 |
12/04 | 2,123 | 2,164 | 2,109 | 2,164 | +0.51% | 7,100 | 190億2973万 | +5.77% | 14.05 | 0.26 |
12/03 | 2,145 | 2,178 | 2,137 | 2,153 | -1.91% | 13,500 | 189億3299万 | +5.85% | 13.98 | 0.26 |
12/02 | 2,142 | 2,199 | 2,130 | 2,195 | +3.54% | 14,200 | 193億233万 | +8.66% | 14.25 | 0.27 |
11/29 | 2,121 | 2,121 | 2,096 | 2,120 | +0.95% | 7,300 | 186億4280万 | +5.68% | 13.76 | 0.26 |
11/28 | 2,120 | 2,120 | 2,095 | 2,100 | -0.9% | 4,200 | 184億6692万 | +5.32% | 13.63 | 0.25 |
11/27 | 2,116 | 2,122 | 2,097 | 2,119 | +1.05% | 3,300 | 186億3401万 | +6.86% | 13.76 | 0.26 |
11/26 | 2,150 | 2,150 | 2,097 | 2,097 | -2.47% | 4,300 | 184億4054万 | +6.39% | 13.61 | 0.25 |
11/25 | 2,100 | 2,150 | 2,099 | 2,150 | +3.86% | 10,500 | 189億661万 | +9.69% | 13.96 | 0.26 |
11/22 | 2,121 | 2,121 | 2,065 | 2,070 | -1.71% | 10,300 | 182億311万 | +6.37% | 13.44 | 0.25 |
11/21 | 2,098 | 2,111 | 2,074 | 2,106 | +0.43% | 9,300 | 185億1969万 | +8.78% | 13.67 | 0.25 |
11/20 | 2,095 | 2,121 | 2,072 | 2,097 | -0.66% | 14,500 | 184億4054万 | +9.05% | 13.61 | 0.25 |
11/19 | 2,111 | 2,119 | 2,076 | 2,111 | +0.05% | 15,000 | 185億6366万 | +10.58% | 13.71 | 0.26 |
11/18 | 2,051 | 2,110 | 2,040 | 2,110 | +3.48% | 13,900 | 185億5486万 | +11.35% | 13.7 | 0.26 |
11/15 | 1,949 | 2,039 | 1,949 | 2,039 | +5.16% | 22,100 | 179億3050万 | +8.4% | 13.24 | 0.25 |
11/14 | 1,910 | 1,950 | 1,906 | 1,939 | +1.68% | 10,900 | 170億5113万 | +3.63% | 12.59 | 0.23 |
11/13 | 1,977 | 1,977 | 1,906 | 1,907 | -3.54% | 11,500 | 167億6973万 | +2.25% | 12.38 | 0.23 |
11/12 | 1,986 | 1,986 | 1,937 | 1,977 | -0.55% | 12,800 | 173億8529万 | +6.29% | 12.84 | 0.24 |
11/11 | 1,988 | 2,003 | 1,981 | 1,988 | +0.71% | 7,200 | 174億8202万 | +7.29% | 12.91 | 0.24 |
11/08 | 2,005 | 2,005 | 1,939 | 1,974 | -0.8% | 10,800 | 173億5891万 | +6.82% | 12.82 | 0.24 |
11/07 | 1,983 | 2,002 | 1,975 | 1,990 | +0.91% | 11,800 | 174億9961万 | +8.03% | 12.92 | 0.24 |
11/06 | 1,954 | 1,985 | 1,954 | 1,972 | +0.97% | 7,900 | 173億4132万 | +7.52% | 12.8 | 0.24 |
11/05 | 1,965 | 1,989 | 1,933 | 1,953 | +0.36% | 13,800 | 171億7424万 | +6.78% | 12.68 | 0.24 |
11/01 | 1,909 | 1,946 | 1,909 | 1,946 | +1.67% | 5,000 | 171億1268万 | +6.51% | 12.63 | 0.24 |
10/31 | 1,915 | 1,939 | 1,889 | 1,914 | -1.8% | 12,900 | 168億3128万 | +4.93% | 12.43 | 0.23 |
10/30 | 1,833 | 1,949 | 1,833 | 1,949 | +4.06% | 19,400 | 171億3906万 | +6.97% | 12.65 | 0.24 |
10/29 | 1,827 | 1,873 | 1,827 | 1,873 | +3.42% | 11,400 | 164億7074万 | +3.03% | 12.16 | 0.23 |
10/28 | 1,820 | 1,841 | 1,808 | 1,811 | -0.98% | 7,900 | 159億2552万 | -0.33% | 11.76 | 0.22 |
10/25 | 1,816 | 1,830 | 1,804 | 1,829 | 0% | 4,100 | 160億8381万 | +0.72% | 11.87 | 0.22 |
10/24 | 1,838 | 1,838 | 1,814 | 1,829 | -0.11% | 10,300 | 160億8381万 | +0.72% | 11.87 | 0.22 |
10/23 | 1,839 | 1,839 | 1,805 | 1,831 | +0.72% | 6,900 | 161億140万 | +0.83% | 11.89 | 0.22 |
10/21 | 1,817 | 1,829 | 1,813 | 1,818 | +0.28% | 7,100 | 159億8708万 | +0.17% | 11.8 | 0.22 |
10/18 | 1,816 | 1,839 | 1,790 | 1,813 | +0.28% | 9,700 | 159億4311万 | -0.11% | 11.77 | 0.22 |
10/17 | 1,813 | 1,813 | 1,786 | 1,808 | -0.28% | 7,900 | 158億9914万 | -0.17% | 11.74 | 0.22 |
10/16 | 1,804 | 1,828 | 1,802 | 1,813 | +2.2% | 9,300 | 159億4311万 | +0.33% | 11.77 | 0.22 |
10/15 | 1,762 | 1,794 | 1,762 | 1,774 | +1.31% | 13,500 | 156億15万 | -1.44% | 11.52 | 0.21 |
10/11 | 1,758 | 1,765 | 1,742 | 1,751 | -0.4% | 7,600 | 153億9790万 | -2.45% | 11.37 | 0.21 |
10/10 | 1,767 | 1,767 | 1,732 | 1,758 | -1.24% | 7,700 | 154億5945万 | -1.73% | 11.41 | 0.21 |
10/09 | 1,764 | 1,780 | 1,750 | 1,780 | -0.17% | 4,900 | 156億5292万 | -0.28% | 11.56 | 0.22 |
10/08 | 1,786 | 1,806 | 1,773 | 1,783 | +0.56% | 8,000 | 156億7930万 | +0.11% | 11.58 | 0.22 |
10/07 | 1,790 | 1,803 | 1,768 | 1,773 | -1.55% | 6,400 | 155億9136万 | -0.28% | 11.51 | 0.21 |
10/04 | 1,791 | 1,801 | 1,775 | 1,801 | -0.22% | 8,200 | 158億3759万 | +1.58% | 11.69 | 0.22 |
10/03 | 1,795 | 1,806 | 1,790 | 1,805 | -2.43% | 4,800 | 158億7276万 | +2.15% | 11.72 | 0.22 |
10/02 | 1,828 | 1,850 | 1,817 | 1,850 | +0.93% | 13,800 | 162億6848万 | +5.05% | 12.01 | 0.22 |
10/01 | 1,790 | 1,833 | 1,790 | 1,833 | +2.4% | 6,900 | 161億1899万 | +4.62% | 11.9 | 0.22 |
09/30 | 1,836 | 1,836 | 1,771 | 1,790 | -2.51% | 9,000 | 157億4085万 | +2.52% | 11.62 | 0.22 |
09/27 | 1,872 | 1,875 | 1,810 | 1,836 | -3.52% | 8,600 | 161億4537万 | +5.46% | 11.92 | 0.22 |
09/26 | 1,880 | 1,910 | 1,862 | 1,903 | +1.22% | 11,900 | 167億3455万 | +9.68% | 12.36 | 0.23 |
09/25 | 1,888 | 1,888 | 1,853 | 1,880 | +0.64% | 9,200 | 165億3229万 | +8.8% | 12.21 | 0.23 |
09/24 | 1,847 | 1,868 | 1,847 | 1,868 | +1.14% | 6,500 | 164億2677万 | +8.54% | 12.13 | 0.23 |