株価チャート
2019/09/02～2020/01/31
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 |
| 01/31 | 6,020 | 6,040 | 5,980 | 5,980 | +0.34% | 12,400 | 389億3708万 | -3.86% | 30.93 | 1.14 |
| 01/30 | 6,030 | 6,070 | 5,870 | 5,960 | -2.45% | 89,500 | 388億685万 | -4.44% | 30.82 | 1.14 |
| 01/29 | 6,050 | 6,150 | 6,050 | 6,110 | +1.16% | 31,700 | 397億8354万 | -2.3% | 31.6 | 1.17 |
| 01/28 | 5,980 | 6,080 | 5,910 | 6,040 | +1.34% | 25,100 | 393億2775万 | -3.55% | 31.24 | 1.15 |
| 01/27 | 6,090 | 6,090 | 5,960 | 5,960 | -2.61% | 15,900 | 388億685万 | -4.97% | 30.82 | 1.14 |
| 01/24 | 6,160 | 6,160 | 6,120 | 6,120 | -0.16% | 5,900 | 398億4865万 | -2.61% | 31.65 | 1.17 |
| 01/23 | 6,110 | 6,160 | 6,080 | 6,130 | -0.16% | 23,200 | 399億1376万 | -2.5% | 31.7 | 1.17 |
| 01/22 | 6,150 | 6,150 | 6,130 | 6,140 | +0.33% | 3,100 | 399億7887万 | -2.32% | 31.75 | 1.17 |
| 01/21 | 6,170 | 6,180 | 6,120 | 6,120 | -0.81% | 18,100 | 398億4865万 | -2.7% | 31.65 | 1.17 |
| 01/20 | 6,190 | 6,200 | 6,120 | 6,170 | 0% | 4,400 | 401億7421万 | -2.06% | 31.91 | 1.18 |
| 01/17 | 6,090 | 6,190 | 6,070 | 6,170 | +1.65% | 29,600 | 401億7421万 | -2.14% | 31.91 | 1.18 |
| 01/16 | 6,140 | 6,140 | 6,070 | 6,070 | -0.98% | 9,200 | 395億2309万 | -3.77% | 31.39 | 1.16 |
| 01/15 | 6,150 | 6,150 | 6,100 | 6,130 | -0.81% | 25,000 | 399億1376万 | -3.02% | 31.7 | 1.17 |
| 01/14 | 6,200 | 6,220 | 6,160 | 6,180 | -0.16% | 19,600 | 402億3932万 | -2.28% | 31.96 | 1.18 |
| 01/10 | 6,280 | 6,280 | 6,180 | 6,190 | -0.8% | 41,500 | 403億443万 | -2.12% | 32.01 | 1.18 |
| 01/09 | 6,360 | 6,360 | 6,110 | 6,240 | -1.89% | 65,600 | 406億3000万 | -1.3% | 32.27 | 1.19 |
| 01/08 | 6,410 | 6,420 | 6,280 | 6,360 | -1.09% | 14,700 | 414億1134万 | +0.65% | 32.89 | 1.21 |
| 01/07 | 6,370 | 6,490 | 6,370 | 6,430 | +0.47% | 14,100 | 418億6713万 | +1.89% | 33.25 | 1.23 |
| 01/06 | 6,400 | 6,440 | 6,360 | 6,400 | -1.08% | 6,900 | 416億7179万 | +1.59% | 33.1 | 1.22 |
| 2019 |
| 12/30 | 6,440 | 6,470 | 6,430 | 6,470 | +0.31% | 5,800 | 421億2758万 | +2.86% | 33.46 | 1.24 |
| 12/27 | 6,440 | 6,490 | 6,420 | 6,450 | +0.16% | 25,100 | 419億9735万 | +2.77% | 33.36 | 1.23 |
| 12/26 | 6,380 | 6,440 | 6,380 | 6,440 | +0.47% | 3,900 | 419億3224万 | +2.81% | 33.3 | 1.23 |
| 12/25 | 6,420 | 6,420 | 6,370 | 6,410 | -0.16% | 7,800 | 417億3690万 | +2.53% | 33.15 | 1.22 |
| 12/24 | 6,400 | 6,420 | 6,350 | 6,420 | +0.31% | 5,300 | 418億201万 | +2.84% | 33.2 | 1.23 |
| 12/23 | 6,420 | 6,420 | 6,350 | 6,400 | -0.16% | 4,300 | 416億7179万 | +2.66% | 33.1 | 1.22 |
| 12/20 | 6,400 | 6,420 | 6,390 | 6,410 | +0.16% | 4,900 | 417億3690万 | +3.05% | 33.15 | 1.22 |
| 12/19 | 6,300 | 6,480 | 6,290 | 6,400 | +1.75% | 13,900 | 416億7179万 | +3.13% | 33.1 | 1.22 |
| 12/18 | 6,230 | 6,290 | 6,230 | 6,290 | -0.16% | 5,500 | 409億5556万 | +1.65% | 32.53 | 1.2 |
| 12/17 | 6,250 | 6,300 | 6,240 | 6,300 | +0.8% | 7,200 | 410億2067万 | +1.97% | 32.58 | 1.2 |
| 12/16 | 6,200 | 6,310 | 6,200 | 6,250 | +0.81% | 3,900 | 406億9511万 | +1.33% | 32.32 | 1.19 |
| 12/13 | 6,200 | 6,250 | 6,130 | 6,200 | +1.64% | 6,600 | 403億6955万 | +0.62% | 32.06 | 1.18 |
| 12/12 | 6,300 | 6,300 | 6,080 | 6,100 | -2.56% | 9,200 | 397億1842万 | -0.88% | 31.55 | 1.16 |
| 12/11 | 6,400 | 6,400 | 6,260 | 6,260 | -1.57% | 1,900 | 407億6022万 | +1.79% | 32.37 | 1.2 |
| 12/10 | 6,310 | 6,420 | 6,310 | 6,360 | +1.11% | 6,800 | 414億1134万 | +3.6% | 32.89 | 1.21 |
| 12/09 | 6,360 | 6,360 | 6,260 | 6,290 | +0.48% | 5,000 | 409億5556万 | +2.71% | 32.53 | 1.2 |
| 12/06 | 6,380 | 6,380 | 6,260 | 6,260 | -1.88% | 6,000 | 407億6022万 | +2.47% | 32.37 | 1.2 |
| 12/05 | 6,420 | 6,520 | 6,300 | 6,380 | +2.57% | 26,500 | 415億4157万 | +4.74% | 32.99 | 1.22 |
| 12/04 | 6,170 | 6,220 | 6,160 | 6,220 | +0.81% | 9,900 | 404億9977万 | +2.44% | 32.17 | 1.19 |
| 12/03 | 6,100 | 6,170 | 6,080 | 6,170 | +0.49% | 4,700 | 401億7421万 | +1.8% | 31.91 | 1.18 |
| 12/02 | 6,170 | 6,180 | 6,140 | 6,140 | -0.32% | 4,000 | 399億7887万 | +1.44% | 31.75 | 1.17 |
| 11/29 | 6,120 | 6,160 | 6,100 | 6,160 | 0% | 2,700 | 401億910万 | +1.87% | 31.86 | 1.18 |
| 11/28 | 6,190 | 6,190 | 6,130 | 6,160 | -0.16% | 2,500 | 401億910万 | +2.04% | 31.86 | 1.18 |
| 11/27 | 6,190 | 6,190 | 6,170 | 6,170 | +0.33% | 1,900 | 401億7421万 | +2.41% | 31.91 | 1.18 |
| 11/26 | 6,180 | 6,190 | 6,150 | 6,150 | +0.49% | 2,300 | 400億4399万 | +2.24% | 31.81 | 1.17 |
| 11/25 | 6,190 | 6,190 | 6,120 | 6,120 | -0.16% | 1,700 | 398億4865万 | +1.93% | 31.65 | 1.17 |
| 11/22 | 6,190 | 6,190 | 6,090 | 6,130 | -0.49% | 3,500 | 399億1376万 | +2.22% | 31.7 | 1.17 |
| 11/21 | 6,190 | 6,190 | 6,070 | 6,160 | -0.16% | 1,800 | 401億910万 | +2.84% | 31.86 | 1.18 |
| 11/20 | 6,190 | 6,200 | 6,120 | 6,170 | -0.32% | 3,700 | 401億7421万 | +3.19% | 31.91 | 1.18 |
| 11/19 | 6,070 | 6,190 | 6,070 | 6,190 | +1.98% | 5,000 | 403億443万 | +3.79% | 32.01 | 1.18 |
| 11/18 | 6,070 | 6,110 | 6,050 | 6,070 | +0.5% | 1,900 | 395億2309万 | +1.98% | 31.39 | 1.16 |
| 11/15 | 6,020 | 6,110 | 6,020 | 6,040 | +1.17% | 4,600 | 393億2775万 | +1.58% | 31.24 | 1.15 |
| 11/14 | 6,040 | 6,060 | 5,970 | 5,970 | -1.16% | 2,100 | 388億7197万 | +0.56% | 30.87 | 1.14 |
| 11/13 | 6,040 | 6,090 | 6,020 | 6,040 | 0% | 1,500 | 393億2775万 | +1.87% | 31.24 | 1.15 |
| 11/12 | 6,080 | 6,100 | 6,020 | 6,040 | -0.98% | 4,300 | 393億2775万 | +2.11% | 31.24 | 1.15 |
| 11/11 | 6,000 | 6,130 | 6,000 | 6,100 | +1.67% | 9,400 | 397億1842万 | +3.41% | 31.55 | 1.16 |
| 11/08 | 6,010 | 6,010 | 5,990 | 6,000 | 0% | 4,000 | 390億6730万 | +1.99% | 31.03 | 1.15 |
| 11/07 | 5,990 | 6,000 | 5,950 | 6,000 | +0.33% | 3,400 | 390億6730万 | +2.21% | 31.03 | 1.15 |
| 11/06 | 5,990 | 6,030 | 5,970 | 5,980 | -0.17% | 7,000 | 389億3708万 | +2.08% | 30.93 | 1.14 |
| 11/05 | 5,920 | 5,990 | 5,920 | 5,990 | +1.35% | 6,200 | 390億219万 | +2.39% | 30.98 | 1.14 |
| 11/01 | 5,890 | 5,910 | 5,810 | 5,910 | +1.55% | 6,100 | 384億8129万 | +1.13% | 30.56 | 1.13 |
| 10/31 | 5,890 | 5,990 | 5,820 | 5,820 | -1.19% | 7,800 | 378億9528万 | -0.38% | 30.1 | 1.11 |
| 10/30 | 5,940 | 6,000 | 5,890 | 5,890 | -1.01% | 24,400 | 383億5107万 | +0.79% | 30.46 | 1.12 |
| 10/29 | 5,980 | 6,040 | 5,950 | 5,950 | -0.5% | 8,900 | 387億4174万 | +1.94% | 30.77 | 1.14 |
| 10/28 | 5,960 | 5,980 | 5,940 | 5,980 | 0% | 9,000 | 389億3708万 | +2.57% | 30.93 | 1.14 |
| 10/25 | 5,990 | 5,990 | 5,900 | 5,980 | +1.01% | 5,200 | 389億3708万 | +2.77% | 30.93 | 1.14 |
| 10/24 | 5,920 | 5,980 | 5,890 | 5,920 | +1.2% | 6,900 | 385億4641万 | +1.93% | 30.62 | 1.13 |
| 10/23 | 5,950 | 5,950 | 5,840 | 5,850 | -1.35% | 2,900 | 380億9062万 | +0.9% | 30.25 | 1.12 |
| 10/21 | 5,930 | 5,930 | 5,880 | 5,930 | +0.85% | 1,400 | 386億1152万 | +2.42% | 30.67 | 1.13 |
| 10/18 | 5,900 | 5,930 | 5,880 | 5,880 | -0.84% | 5,100 | 382億8596万 | +1.78% | 30.41 | 1.12 |
| 10/17 | 5,910 | 5,960 | 5,900 | 5,930 | -0.67% | 4,300 | 386億1152万 | +2.92% | 30.67 | 1.13 |
| 10/16 | 5,880 | 5,970 | 5,870 | 5,970 | +1.53% | 5,900 | 388億7197万 | +3.88% | 30.87 | 1.14 |
| 10/15 | 5,870 | 5,890 | 5,840 | 5,880 | +1.38% | 4,900 | 382億8596万 | +2.69% | 30.41 | 1.12 |
| 10/11 | 5,890 | 5,890 | 5,780 | 5,800 | -1.36% | 3,300 | 377億6506万 | +1.58% | 30 | 1.11 |
| 10/10 | 5,920 | 5,920 | 5,840 | 5,880 | -0.68% | 2,000 | 382億8596万 | +3.23% | 30.41 | 1.12 |
| 10/09 | 5,820 | 5,940 | 5,820 | 5,920 | +1.72% | 5,700 | 385億4641万 | +4.28% | 30.62 | 1.13 |
| 10/08 | 5,760 | 5,830 | 5,740 | 5,820 | +1.04% | 6,900 | 378億9528万 | +2.97% | 30.1 | 1.11 |
| 10/07 | 5,660 | 5,760 | 5,660 | 5,760 | +1.23% | 1,900 | 375億461万 | +2.24% | 29.79 | 1.1 |
| 10/04 | 5,750 | 5,750 | 5,640 | 5,690 | +0.71% | 3,100 | 370億4883万 | +1.35% | 29.43 | 1.09 |
| 10/03 | 5,700 | 5,700 | 5,600 | 5,650 | -0.88% | 3,100 | 367億8838万 | +0.95% | 29.22 | 1.08 |
| 10/02 | 5,660 | 5,700 | 5,650 | 5,700 | +0.71% | 2,800 | 371億1394万 | +2.1% | 29.48 | 1.09 |
| 10/01 | 5,600 | 5,710 | 5,600 | 5,660 | -0.7% | 3,000 | 368億5349万 | +1.63% | 29.27 | 1.08 |
| 09/30 | 5,750 | 5,750 | 5,550 | 5,700 | -1.38% | 7,000 | 371億1394万 | +2.57% | 29.48 | 1.09 |
| 09/27 | 5,860 | 5,860 | 5,780 | 5,780 | -1.37% | 5,300 | 376億3484万 | +4.29% | 29.89 | 1.1 |
| 09/26 | 5,880 | 5,910 | 5,800 | 5,860 | 0% | 9,800 | 381億5573万 | +6.04% | 30.31 | 1.12 |
| 09/25 | 5,900 | 5,900 | 5,810 | 5,860 | +0.17% | 5,900 | 381億5573万 | +6.49% | 30.31 | 1.12 |
| 09/24 | 5,730 | 5,850 | 5,730 | 5,850 | +2.09% | 6,100 | 380億9062万 | +6.81% | 30.25 | 1.12 |
| 09/20 | 5,770 | 5,840 | 5,730 | 5,730 | -0.69% | 6,800 | 373億927万 | +5.14% | 29.63 | 1.09 |
| 09/19 | 5,660 | 5,770 | 5,660 | 5,770 | +1.05% | 5,900 | 375億6972万 | +6.3% | 29.84 | 1.1 |
| 09/18 | 5,710 | 5,710 | 5,580 | 5,710 | 0% | 8,400 | 371億7905万 | +5.62% | 29.53 | 1.09 |
| 09/17 | 5,680 | 5,770 | 5,660 | 5,710 | +1.06% | 9,800 | 371億7905万 | +6.02% | 29.53 | 1.09 |
| 09/13 | 5,680 | 5,680 | 5,610 | 5,650 | 0% | 7,300 | 367億8838万 | +5.27% | 29.22 | 1.08 |
| 09/12 | 5,550 | 5,690 | 5,550 | 5,650 | +0.71% | 7,700 | 367億8838万 | +5.63% | 29.22 | 1.08 |
| 09/11 | 5,560 | 5,610 | 5,450 | 5,610 | +2% | 8,300 | 365億2793万 | +5.25% | 29.01 | 1.07 |
| 09/10 | 5,560 | 5,590 | 5,440 | 5,500 | -1.08% | 3,500 | 358億1169万 | +3.52% | 28.44 | 1.05 |
| 09/09 | 5,550 | 5,610 | 5,520 | 5,560 | +2.02% | 8,000 | 362億237万 | +4.91% | 28.75 | 1.06 |
| 09/06 | 5,500 | 5,530 | 5,450 | 5,450 | -0.55% | 3,800 | 354億8613万 | +3.12% | 28.19 | 1.04 |
| 09/05 | 5,430 | 5,480 | 5,420 | 5,480 | +0.37% | 9,900 | 356億8147万 | +3.89% | 28.34 | 1.05 |
| 09/04 | 5,450 | 5,460 | 5,380 | 5,460 | +1.11% | 6,900 | 355億5125万 | +3.74% | 28.24 | 1.04 |
| 09/03 | 5,350 | 5,400 | 5,320 | 5,400 | +2.08% | 7,600 | 351億6057万 | +2.82% | 27.93 | 1.03 |
| 09/02 | 5,350 | 5,350 | 5,290 | 5,290 | -1.49% | 2,500 | 344億4434万 | +0.84% | 27.36 | 1.01 |
