株価チャート
2019/08/30~2020/01/30
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 |
01/30 | 2,632 | 2,670 | 2,590 | 2,612 | -0.76% | 140,200 | 916億2676万 | -4.29% | 8.43 | 0.58 |
01/29 | 2,632 | 2,647 | 2,598 | 2,632 | +0.46% | 72,700 | 923億2835万 | -3.73% | 8.5 | 0.58 |
01/28 | 2,580 | 2,621 | 2,538 | 2,620 | -0.15% | 157,700 | 919億740万 | -4.31% | 8.46 | 0.58 |
01/27 | 2,648 | 2,651 | 2,609 | 2,624 | -3.21% | 75,600 | 920億4771万 | -4.37% | 8.47 | 0.58 |
01/24 | 2,731 | 2,746 | 2,705 | 2,711 | -0.22% | 84,900 | 950億9960万 | -1.42% | 8.75 | 0.6 |
01/23 | 2,725 | 2,731 | 2,705 | 2,717 | -0.26% | 41,400 | 953億1008万 | -1.31% | 8.77 | 0.6 |
01/22 | 2,697 | 2,733 | 2,686 | 2,724 | +0.7% | 63,900 | 955億5563万 | -1.13% | 8.79 | 0.6 |
01/21 | 2,730 | 2,730 | 2,696 | 2,705 | -0.15% | 36,300 | 948億8913万 | -1.89% | 8.73 | 0.6 |
01/20 | 2,720 | 2,730 | 2,696 | 2,709 | +0.18% | 50,600 | 950億2944万 | -1.85% | 8.74 | 0.6 |
01/17 | 2,711 | 2,720 | 2,685 | 2,704 | -0.59% | 132,100 | 948億5405万 | -2.06% | 8.73 | 0.6 |
01/16 | 2,717 | 2,723 | 2,708 | 2,720 | -0.44% | 67,100 | 954億1531万 | -1.45% | 8.78 | 0.6 |
01/15 | 2,738 | 2,758 | 2,718 | 2,732 | -1.05% | 83,600 | 958億3626万 | -0.94% | 8.82 | 0.6 |
01/14 | 2,783 | 2,802 | 2,739 | 2,761 | -1.39% | 95,500 | 968億5356万 | +0.22% | 8.91 | 0.61 |
01/10 | 2,813 | 2,820 | 2,798 | 2,800 | -0.32% | 22,900 | 982億2165万 | +1.78% | 9.04 | 0.62 |
01/09 | 2,837 | 2,858 | 2,799 | 2,809 | +2.22% | 65,700 | 985億3736万 | +2.26% | 9.07 | 0.62 |
01/08 | 2,761 | 2,766 | 2,721 | 2,748 | -1.86% | 68,500 | 963億9753万 | +0.18% | 8.87 | 0.61 |
01/07 | 2,782 | 2,809 | 2,775 | 2,800 | +1.41% | 51,400 | 982億2165万 | +2.19% | 9.04 | 0.62 |
01/06 | 2,744 | 2,775 | 2,732 | 2,761 | -1.39% | 71,000 | 968億5356万 | +0.91% | 8.91 | 0.61 |
2019 |
12/30 | 2,812 | 2,827 | 2,796 | 2,800 | -0.14% | 46,400 | 982億2165万 | +2.45% | 9.04 | 0.62 |
12/27 | 2,761 | 2,810 | 2,761 | 2,804 | +2.07% | 89,600 | 983億6196万 | +2.71% | 9.05 | 0.62 |
12/26 | 2,702 | 2,747 | 2,697 | 2,747 | +1.25% | 51,100 | 963億6245万 | +0.81% | 8.87 | 0.61 |
12/25 | 2,747 | 2,747 | 2,709 | 2,713 | -0.66% | 39,900 | 951億6976万 | -0.33% | 8.76 | 0.6 |
12/24 | 2,782 | 2,792 | 2,731 | 2,731 | -1.83% | 58,100 | 958億118万 | +0.4% | 8.82 | 0.6 |
12/23 | 2,780 | 2,794 | 2,758 | 2,782 | +0.54% | 89,800 | 975億9022万 | +2.28% | 8.98 | 0.61 |
12/20 | 2,756 | 2,784 | 2,747 | 2,767 | +1.1% | 123,600 | 970億6403万 | +1.88% | 8.93 | 0.61 |
12/19 | 2,743 | 2,747 | 2,710 | 2,737 | +0.15% | 76,800 | 960億1166万 | +0.85% | 8.83 | 0.6 |
12/18 | 2,755 | 2,755 | 2,709 | 2,733 | -1.12% | 134,800 | 958億7134万 | +0.89% | 8.82 | 0.6 |
12/17 | 2,770 | 2,770 | 2,749 | 2,764 | -0.04% | 106,700 | 969億5880万 | +2.22% | 8.92 | 0.61 |
12/16 | 2,792 | 2,792 | 2,765 | 2,765 | -1.07% | 91,800 | 969億9388万 | +2.45% | 8.92 | 0.61 |
12/13 | 2,798 | 2,812 | 2,789 | 2,795 | +1.16% | 108,900 | 980億4625万 | +3.75% | 9.02 | 0.62 |
12/12 | 2,784 | 2,797 | 2,756 | 2,763 | -0.72% | 83,000 | 969億2372万 | +2.91% | 8.92 | 0.61 |
12/11 | 2,763 | 2,789 | 2,741 | 2,783 | +0.25% | 65,800 | 976億2530万 | +4.04% | 8.98 | 0.61 |
12/10 | 2,740 | 2,789 | 2,735 | 2,776 | +1.95% | 96,300 | 973億7975万 | +4.24% | 8.96 | 0.61 |
12/09 | 2,700 | 2,741 | 2,693 | 2,723 | +1.26% | 94,000 | 955億2055万 | +2.68% | 8.79 | 0.6 |
12/06 | 2,669 | 2,710 | 2,667 | 2,689 | +0.75% | 121,000 | 943億2786万 | +1.86% | 8.68 | 0.59 |
12/05 | 2,663 | 2,697 | 2,659 | 2,669 | +0.34% | 97,300 | 936億2628万 | +1.44% | 8.61 | 0.59 |
12/04 | 2,656 | 2,660 | 2,631 | 2,660 | -0.19% | 135,300 | 933億1056万 | +1.49% | 8.59 | 0.59 |
12/03 | 2,664 | 2,677 | 2,658 | 2,665 | -1.15% | 60,300 | 934億8596万 | +1.95% | 8.6 | 0.59 |
12/02 | 2,700 | 2,702 | 2,675 | 2,696 | +0.07% | 96,500 | 945億7341万 | +3.45% | 8.7 | 0.6 |
11/29 | 2,685 | 2,705 | 2,682 | 2,694 | +0.37% | 80,900 | 945億325万 | +3.78% | 8.7 | 0.6 |
11/28 | 2,676 | 2,685 | 2,663 | 2,684 | -0.3% | 43,600 | 941億5246万 | +3.75% | 8.66 | 0.59 |
11/27 | 2,688 | 2,709 | 2,686 | 2,692 | -0.22% | 62,200 | 944億3310万 | +4.42% | 8.69 | 0.59 |
11/26 | 2,710 | 2,727 | 2,698 | 2,698 | -0.59% | 60,400 | 946億4357万 | +5.1% | 8.71 | 0.6 |
11/25 | 2,696 | 2,718 | 2,679 | 2,714 | +1.12% | 117,000 | 952億484万 | +6.43% | 8.76 | 0.6 |
11/22 | 2,653 | 2,706 | 2,653 | 2,684 | +0.45% | 93,700 | 941億5246万 | +6% | 8.66 | 0.59 |
11/21 | 2,652 | 2,675 | 2,617 | 2,672 | -0.04% | 111,200 | 937億3151万 | +6.16% | 8.62 | 0.59 |
11/20 | 2,690 | 2,703 | 2,652 | 2,673 | -1.44% | 141,900 | 937億6659万 | +6.83% | 8.63 | 0.59 |
11/19 | 2,675 | 2,742 | 2,675 | 2,712 | +0.67% | 112,700 | 951億3468万 | +9.09% | 8.75 | 0.6 |
11/18 | 2,716 | 2,716 | 2,662 | 2,694 | -0.81% | 122,700 | 945億325万 | +9.2% | 8.7 | 0.6 |
11/15 | 2,646 | 2,731 | 2,640 | 2,716 | +4.26% | 235,800 | 952億7500万 | +10.86% | 8.77 | 0.6 |
11/14 | 2,629 | 2,652 | 2,593 | 2,605 | -0.65% | 108,300 | 913億8121万 | +7.11% | 8.41 | 0.58 |
11/13 | 2,650 | 2,677 | 2,620 | 2,622 | -0.79% | 128,600 | 919億7756万 | +8.53% | 8.46 | 0.58 |
11/12 | 2,620 | 2,647 | 2,608 | 2,643 | +0.34% | 97,900 | 927億1422万 | +10.03% | 8.53 | 0.58 |
11/11 | 2,593 | 2,650 | 2,588 | 2,634 | +2.85% | 227,000 | 923億9851万 | +10.35% | 8.5 | 0.58 |
11/08 | 2,537 | 2,626 | 2,528 | 2,561 | +1.99% | 245,900 | 898億3773万 | +7.88% | 8.27 | 0.57 |
11/07 | 2,510 | 2,526 | 2,482 | 2,511 | +0.52% | 135,100 | 880億8377万 | +6.22% | 8.1 | 0.55 |
11/06 | 2,499 | 2,516 | 2,456 | 2,498 | +0.32% | 113,300 | 876億2774万 | +6.07% | 8.06 | 0.55 |
11/05 | 2,433 | 2,491 | 2,413 | 2,490 | +2.94% | 155,500 | 873億4711万 | +6.09% | 8.04 | 0.55 |
11/01 | 2,457 | 2,458 | 2,412 | 2,419 | -1.59% | 88,500 | 848億5649万 | +3.33% | 7.81 | 0.53 |
10/31 | 2,444 | 2,473 | 2,433 | 2,458 | +1.07% | 104,800 | 862億2457万 | +5.09% | 7.93 | 0.54 |
10/30 | 2,460 | 2,460 | 2,421 | 2,432 | -2.17% | 133,700 | 853億1251万 | +4.15% | 7.85 | 0.54 |
10/29 | 2,480 | 2,510 | 2,475 | 2,486 | +1.26% | 86,300 | 872億679万 | +6.74% | 8.02 | 0.55 |
10/28 | 2,462 | 2,462 | 2,435 | 2,455 | -0.08% | 52,200 | 861億1934万 | +5.73% | 7.92 | 0.54 |
10/25 | 2,474 | 2,475 | 2,426 | 2,457 | -0.24% | 89,900 | 861億8949万 | +6.09% | 7.93 | 0.54 |
10/24 | 2,467 | 2,488 | 2,440 | 2,463 | +0.12% | 104,800 | 863億9997万 | +6.53% | 7.95 | 0.54 |
10/23 | 2,418 | 2,466 | 2,381 | 2,460 | +1.74% | 212,600 | 862億9473万 | +6.63% | 7.94 | 0.54 |
10/21 | 2,350 | 2,422 | 2,343 | 2,418 | +6.9% | 270,200 | 848億2141万 | +5.08% | 7.8 | 0.53 |
10/18 | 2,289 | 2,305 | 2,258 | 2,262 | -0.66% | 55,300 | 793億4906万 | -1.52% | 7.3 | 0.5 |
10/17 | 2,316 | 2,321 | 2,274 | 2,277 | -1.68% | 55,500 | 798億7524万 | -0.91% | 7.35 | 0.5 |
10/16 | 2,321 | 2,345 | 2,307 | 2,316 | +1.09% | 77,600 | 812億4333万 | +0.83% | 7.48 | 0.51 |
10/15 | 2,300 | 2,320 | 2,284 | 2,291 | +1.37% | 67,900 | 803億6635万 | 0% | 7.39 | 0.51 |
10/11 | 2,275 | 2,277 | 2,239 | 2,260 | +0.49% | 67,000 | 792億7890万 | -1.18% | 7.29 | 0.5 |
10/10 | 2,263 | 2,263 | 2,214 | 2,249 | -0.44% | 48,800 | 788億9303万 | -1.49% | 7.26 | 0.5 |
10/09 | 2,264 | 2,264 | 2,236 | 2,259 | -0.22% | 38,400 | 792億4382万 | -0.96% | 7.29 | 0.5 |
10/08 | 2,244 | 2,272 | 2,244 | 2,264 | +1.75% | 67,800 | 794億1922万 | -0.57% | 7.31 | 0.5 |
10/07 | 2,272 | 2,272 | 2,215 | 2,225 | -1.2% | 74,000 | 780億5113万 | -2.2% | 7.18 | 0.49 |
10/04 | 2,254 | 2,254 | 2,204 | 2,252 | -0.75% | 86,400 | 789億9827万 | -0.84% | 7.27 | 0.5 |
10/03 | 2,262 | 2,269 | 2,244 | 2,269 | -1.86% | 79,300 | 795億9461万 | +0.13% | 7.32 | 0.5 |
10/02 | 2,286 | 2,329 | 2,280 | 2,312 | -0.56% | 55,100 | 811億302万 | +2.26% | 7.46 | 0.51 |
10/01 | 2,293 | 2,337 | 2,292 | 2,325 | +1.97% | 58,400 | 815億5904万 | +3.06% | 7.5 | 0.51 |
09/30 | 2,295 | 2,302 | 2,263 | 2,280 | -0.65% | 73,000 | 799億8048万 | +1.29% | 7.36 | 0.5 |
09/27 | 2,310 | 2,310 | 2,268 | 2,295 | -2.01% | 83,800 | 805億667万 | +2.09% | 7.41 | 0.51 |
09/26 | 2,367 | 2,388 | 2,332 | 2,342 | -0.68% | 130,800 | 821億5539万 | +4.41% | 7.56 | 0.52 |
09/25 | 2,365 | 2,365 | 2,331 | 2,358 | -0.38% | 85,700 | 827億1666万 | +5.36% | 7.61 | 0.52 |
09/24 | 2,292 | 2,367 | 2,290 | 2,367 | +3.63% | 125,400 | 830億3237万 | +6.05% | 7.64 | 0.52 |
09/20 | 2,306 | 2,306 | 2,273 | 2,284 | -0.95% | 163,600 | 801億2080万 | +2.65% | 7.37 | 0.5 |
09/19 | 2,300 | 2,326 | 2,292 | 2,306 | -0.3% | 113,800 | 808億9254万 | +3.92% | 7.44 | 0.51 |
09/18 | 2,341 | 2,341 | 2,302 | 2,313 | -1.24% | 92,700 | 811億3809万 | +4.47% | 7.47 | 0.51 |
09/17 | 2,354 | 2,358 | 2,320 | 2,342 | -0.34% | 67,600 | 821億5539万 | +6.07% | 7.56 | 0.52 |
09/13 | 2,321 | 2,354 | 2,314 | 2,350 | +1.56% | 142,100 | 824億3602万 | +6.58% | 7.59 | 0.52 |
09/12 | 2,329 | 2,329 | 2,303 | 2,314 | -0.04% | 100,500 | 811億7317万 | +5.04% | 7.47 | 0.51 |
09/11 | 2,297 | 2,336 | 2,280 | 2,315 | +0.87% | 138,900 | 812億825万 | +5.23% | 7.47 | 0.51 |
09/10 | 2,238 | 2,299 | 2,236 | 2,295 | +2.55% | 98,800 | 805億667万 | +4.75% | 7.41 | 0.51 |
09/09 | 2,199 | 2,238 | 2,194 | 2,238 | +2.75% | 63,400 | 785億716万 | +2.57% | 7.22 | 0.49 |
09/06 | 2,186 | 2,197 | 2,167 | 2,178 | +0.09% | 70,500 | 764億241万 | +0.05% | 7.03 | 0.48 |
09/05 | 2,169 | 2,200 | 2,167 | 2,176 | +0.32% | 78,800 | 763億3225万 | -0.05% | 7.02 | 0.48 |
09/04 | 2,164 | 2,173 | 2,160 | 2,169 | -1.14% | 107,700 | 760億8670万 | -0.37% | 7 | 0.48 |
09/03 | 2,164 | 2,201 | 2,164 | 2,194 | +1.2% | 49,500 | 769億6367万 | +0.73% | 7.08 | 0.48 |
09/02 | 2,185 | 2,185 | 2,159 | 2,168 | -1.94% | 68,600 | 760億5162万 | -0.5% | 7 | 0.48 |
08/30 | 2,160 | 2,218 | 2,153 | 2,211 | +3.71% | 110,800 | 775億6002万 | +1.42% | 7.14 | 0.49 |