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 | 843 | 843 | 812 | 827 | -0.48% | 10,000 | 151億1595万 | -3.39% | 88.66 | 3.52 |
| 01/29 | 798 | 848 | 798 | 831 | +3.23% | 30,200 | 151億8906万 | -3.15% | 89.09 | 3.53 |
| 01/28 | 779 | 816 | 770 | 805 | -2.31% | 37,600 | 147億1383万 | -6.4% | 86.3 | 3.42 |
| 01/27 | 852 | 852 | 821 | 824 | -2.6% | 12,200 | 150億6112万 | -4.63% | 88.34 | 3.5 |
| 01/24 | 860 | 860 | 845 | 846 | -0.12% | 4,700 | 154億6323万 | -2.31% | 90.7 | 3.6 |
| 01/23 | 857 | 867 | 845 | 847 | -1.17% | 5,800 | 154億8151万 | -2.42% | 90.8 | 3.6 |
| 01/22 | 860 | 867 | 851 | 857 | 0% | 2,700 | 156億6429万 | -1.27% | 91.88 | 3.64 |
| 01/21 | 863 | 863 | 850 | 857 | -0.58% | 2,600 | 156億6429万 | -1.38% | 91.88 | 3.64 |
| 01/20 | 869 | 869 | 847 | 862 | +0.7% | 6,400 | 157億5568万 | -0.81% | 92.41 | 3.67 |
| 01/17 | 861 | 870 | 856 | 856 | -0.35% | 4,000 | 156億4601万 | -1.61% | 91.77 | 3.64 |
| 01/16 | 881 | 881 | 859 | 859 | -1.26% | 4,700 | 157億85万 | -1.49% | 92.09 | 3.65 |
| 01/15 | 867 | 870 | 861 | 870 | +1.28% | 6,400 | 159億191万 | -0.23% | 93.27 | 3.7 |
| 01/14 | 864 | 864 | 856 | 859 | +0.12% | 6,200 | 157億85万 | -1.6% | 92.09 | 3.65 |
| 01/10 | 850 | 863 | 850 | 858 | +0.94% | 4,500 | 156億8257万 | -1.94% | 91.98 | 3.65 |
| 01/09 | 868 | 868 | 845 | 850 | +0.59% | 3,700 | 155億3635万 | -2.86% | 91.13 | 3.61 |
| 01/08 | 862 | 863 | 841 | 845 | -1.97% | 16,000 | 154億4496万 | -3.43% | 90.59 | 3.59 |
| 01/07 | 876 | 879 | 861 | 862 | 0% | 7,200 | 157億5568万 | -1.6% | 92.41 | 3.67 |
| 01/06 | 887 | 887 | 861 | 862 | -1.71% | 10,600 | 157億5568万 | -1.71% | 92.41 | 3.67 |
| 2019 |
| 12/30 | 892 | 892 | 869 | 877 | 0% | 5,300 | 160億2985万 | -0.11% | 94.02 | 3.73 |
| 12/27 | 870 | 881 | 861 | 877 | +0.8% | 7,500 | 160億2985万 | -0.11% | 94.02 | 3.73 |
| 12/26 | 874 | 874 | 852 | 870 | -0.68% | 20,700 | 159億191万 | -1.02% | 93.27 | 3.7 |
| 12/25 | 876 | 881 | 871 | 876 | +0.46% | 12,300 | 160億1158万 | -0.34% | 93.91 | 3.73 |
| 12/24 | 880 | 880 | 871 | 872 | -0.11% | 4,900 | 159億3846万 | -0.8% | 93.49 | 3.71 |
| 12/23 | 891 | 891 | 872 | 873 | -1.13% | 12,400 | 159億5674万 | -0.8% | 93.59 | 3.71 |
| 12/20 | 880 | 885 | 875 | 883 | +0.34% | 6,500 | 161億3952万 | +0.23% | 94.66 | 3.75 |
| 12/19 | 885 | 886 | 880 | 880 | -0.56% | 2,600 | 160億8469万 | -0.11% | 94.34 | 3.74 |
| 12/18 | 883 | 895 | 881 | 885 | -0.45% | 3,900 | 161億7608万 | +0.45% | 94.88 | 3.76 |
| 12/17 | 898 | 898 | 888 | 889 | +0.11% | 3,200 | 162億4919万 | +1.02% | 95.31 | 3.78 |
| 12/16 | 919 | 919 | 887 | 888 | +0.57% | 19,900 | 162億3091万 | +1.02% | 95.2 | 3.78 |
| 12/13 | 867 | 883 | 867 | 883 | +2.56% | 10,000 | 161億3952万 | +0.57% | 94.66 | 3.75 |
| 12/12 | 864 | 869 | 861 | 861 | -0.46% | 4,500 | 157億3740万 | -1.82% | 92.31 | 3.66 |
| 12/11 | 871 | 878 | 865 | 865 | -0.69% | 4,900 | 158億1052万 | -1.59% | 92.73 | 3.68 |
| 12/10 | 887 | 890 | 870 | 871 | -1.14% | 10,200 | 159億2019万 | -1.14% | 93.38 | 3.7 |
| 12/09 | 880 | 903 | 880 | 881 | -1.45% | 16,000 | 161億297万 | -0.11% | 94.45 | 3.75 |
| 12/06 | 887 | 900 | 881 | 894 | +1.59% | 30,000 | 163億4058万 | +1.13% | 95.84 | 3.8 |
| 12/05 | 894 | 894 | 880 | 880 | -1.35% | 3,300 | 160億8469万 | -0.45% | 94.34 | 3.74 |
| 12/04 | 888 | 894 | 886 | 892 | 0% | 4,900 | 163億402万 | +0.68% | 95.63 | 3.79 |
| 12/03 | 867 | 893 | 853 | 892 | +4.21% | 31,000 | 163億402万 | +0.45% | 95.63 | 3.79 |
| 12/02 | 866 | 876 | 855 | 856 | -1.15% | 26,000 | 156億4601万 | -3.82% | 91.77 | 3.64 |
| 11/29 | 884 | 885 | 864 | 866 | -1.25% | 23,500 | 158億2879万 | -3.24% | 92.84 | 3.68 |
| 11/28 | 887 | 887 | 877 | 877 | -1.13% | 900 | 160億2985万 | -2.45% | 94.02 | 3.73 |
| 11/27 | 876 | 889 | 872 | 887 | +0.91% | 9,100 | 162億1263万 | -1.66% | 95.09 | 3.77 |
| 11/26 | 885 | 895 | 879 | 879 | -0.68% | 12,600 | 160億6641万 | -2.66% | 94.24 | 3.74 |
| 11/25 | 875 | 892 | 871 | 885 | +0.34% | 10,600 | 161億7608万 | -2.1% | 94.88 | 3.76 |
| 11/22 | 880 | 886 | 875 | 882 | +0.8% | 11,200 | 161億2124万 | -2.54% | 94.56 | 3.75 |
| 11/21 | 880 | 886 | 875 | 875 | -1.46% | 11,400 | 159億9330万 | -3.42% | 93.81 | 3.72 |
| 11/20 | 891 | 901 | 884 | 888 | -0.67% | 43,600 | 162億3091万 | -2.09% | 95.2 | 3.78 |
| 11/19 | 888 | 897 | 880 | 894 | -0.11% | 30,600 | 163億4058万 | -1.54% | 95.84 | 3.8 |
| 11/18 | 889 | 898 | 889 | 895 | +0.79% | 28,000 | 163億5886万 | -1.43% | 95.95 | 3.81 |
| 11/15 | 875 | 891 | 872 | 888 | +2.3% | 59,100 | 162億3091万 | -2.42% | 95.2 | 3.78 |
| 11/14 | 874 | 877 | 861 | 868 | -0.34% | 17,000 | 158億6535万 | -4.82% | 93.06 | 3.69 |
| 11/13 | 866 | 875 | 860 | 871 | +0.58% | 10,800 | 159億2019万 | -4.7% | 93.38 | 3.7 |
| 11/12 | 864 | 866 | 858 | 866 | +0.23% | 17,600 | 158億2879万 | -5.56% | 92.84 | 3.68 |
| 11/11 | 860 | 876 | 860 | 864 | +1.05% | 41,600 | 157億9224万 | -6.09% | 92.63 | 3.67 |
| 11/08 | 923 | 923 | 852 | 855 | -5.42% | 134,200 | 156億2774万 | -7.37% | 91.66 | 3.64 |
| 11/07 | 907 | 909 | 895 | 904 | -0.22% | 13,000 | 165億2336万 | -2.38% | 96.92 | 3.84 |
| 11/06 | 899 | 908 | 881 | 906 | -0.77% | 35,200 | 165億5992万 | -2.16% | 97.13 | 3.85 |
| 11/05 | 916 | 920 | 911 | 913 | -0.22% | 13,400 | 166億8786万 | -1.4% | 97.88 | 3.88 |
| 11/01 | 908 | 915 | 903 | 915 | +0.77% | 9,400 | 167億2442万 | -1.19% | 98.1 | 3.89 |
| 10/31 | 916 | 919 | 902 | 908 | -1.52% | 40,800 | 165億9647万 | -1.94% | 97.34 | 3.86 |
| 10/30 | 943 | 943 | 916 | 922 | -1.91% | 15,600 | 168億5237万 | -0.43% | 98.85 | 3.92 |
| 10/29 | 969 | 969 | 909 | 940 | -1.47% | 19,900 | 171億8137万 | +1.51% | 100.78 | 4 |
| 10/28 | 958 | 974 | 954 | 954 | -1.65% | 14,500 | 174億3726万 | +3.14% | 102.28 | 4.06 |
| 10/25 | 967 | 994 | 958 | 970 | -0.41% | 23,600 | 177億2971万 | +5.09% | 103.99 | 4.12 |
| 10/24 | 933 | 974 | 933 | 974 | +3.62% | 27,400 | 178億283万 | +5.64% | 104.42 | 4.14 |
| 10/23 | 926 | 946 | 926 | 940 | +1.62% | 13,500 | 171億8137万 | +2.17% | 100.78 | 4 |
| 10/21 | 907 | 925 | 907 | 925 | +1.98% | 6,100 | 169億720万 | +0.43% | 99.17 | 3.93 |
| 10/18 | 913 | 916 | 905 | 907 | -0.66% | 3,700 | 165億7820万 | -1.63% | 97.24 | 3.86 |
| 10/17 | 909 | 913 | 909 | 913 | +1.11% | 6,000 | 166億8786万 | -1.19% | 97.88 | 3.88 |
| 10/16 | 912 | 913 | 902 | 903 | 0% | 4,100 | 165億508万 | -2.59% | 96.81 | 3.84 |
| 10/15 | 900 | 918 | 900 | 903 | +0.33% | 9,300 | 165億508万 | -3.01% | 96.81 | 3.84 |
| 10/11 | 914 | 916 | 874 | 900 | -0.66% | 25,300 | 164億5025万 | -3.74% | 96.49 | 3.83 |
| 10/10 | 926 | 926 | 905 | 906 | -2.27% | 15,900 | 165億5992万 | -3.62% | 97.13 | 3.85 |
| 10/09 | 935 | 941 | 927 | 927 | -1.28% | 2,600 | 169億4376万 | -1.7% | 99.38 | 3.94 |
| 10/08 | 938 | 943 | 938 | 939 | +0.32% | 5,100 | 171億6309万 | -0.63% | 100.67 | 3.99 |
| 10/07 | 943 | 944 | 933 | 936 | +0.54% | 6,900 | 171億826万 | -1.16% | 100.35 | 3.98 |
| 10/04 | 929 | 943 | 929 | 931 | -0.32% | 7,300 | 170億1687万 | -1.79% | 99.81 | 3.96 |
| 10/03 | 925 | 943 | 925 | 934 | -1.16% | 13,300 | 170億7170万 | -1.58% | 100.13 | 3.97 |
| 10/02 | 932 | 948 | 922 | 945 | +1.29% | 22,600 | 172億7276万 | -0.53% | 101.31 | 4.02 |
| 10/01 | 906 | 933 | 904 | 933 | +3.32% | 19,100 | 170億5342万 | -1.89% | 100.02 | 3.97 |
| 09/30 | 909 | 913 | 903 | 903 | -1.85% | 5,500 | 165億508万 | -5.25% | 59.08 | 3.49 |
| 09/27 | 939 | 939 | 896 | 920 | +1.32% | 29,700 | 168億1581万 | -3.77% | 60.19 | 3.55 |
| 09/26 | 925 | 935 | 906 | 908 | -0.22% | 26,400 | 165億9647万 | -5.12% | 59.41 | 3.51 |
| 09/25 | 909 | 917 | 909 | 910 | -0.66% | 4,500 | 166億3303万 | -5.01% | 59.54 | 3.52 |
| 09/24 | 914 | 917 | 906 | 916 | +0.22% | 8,500 | 167億4270万 | -4.38% | 59.93 | 3.54 |
| 09/20 | 900 | 914 | 899 | 914 | +1.22% | 8,100 | 167億614万 | -4.59% | 59.8 | 3.53 |
| 09/19 | 916 | 927 | 889 | 903 | -1.85% | 48,200 | 165億508万 | -5.84% | 59.08 | 3.49 |
| 09/18 | 931 | 931 | 904 | 920 | -1.18% | 21,500 | 168億1581万 | -4.17% | 60.19 | 3.55 |
| 09/17 | 944 | 944 | 925 | 931 | -1.38% | 11,500 | 170億1687万 | -3.12% | 60.91 | 3.6 |
| 09/13 | 926 | 944 | 922 | 944 | -1.26% | 21,800 | 172億5448万 | -1.67% | 61.76 | 3.65 |
| 09/12 | 952 | 966 | 951 | 956 | +0.53% | 8,400 | 174億7382万 | -0.42% | 62.55 | 3.69 |
| 09/11 | 958 | 958 | 927 | 951 | -0.63% | 15,800 | 173億8243万 | -0.83% | 62.22 | 3.67 |
| 09/10 | 990 | 995 | 951 | 957 | -3.43% | 17,300 | 174億9210万 | 0% | 62.61 | 3.7 |
| 09/09 | 989 | 1,003 | 983 | 991 | +0.2% | 5,300 | 181億1355万 | +3.88% | 64.84 | 3.83 |
| 09/06 | 1,008 | 1,014 | 981 | 989 | -3.04% | 17,000 | 180億7700万 | +4% | 64.71 | 3.82 |
| 09/05 | 1,006 | 1,020 | 1,006 | 1,020 | +1.39% | 22,900 | 186億4362万 | +7.59% | 66.74 | 3.94 |
| 09/04 | 991 | 1,006 | 984 | 1,006 | +1.82% | 20,300 | 183億8772万 | +6.23% | 65.82 | 3.89 |
| 09/03 | 974 | 990 | 974 | 988 | +0.71% | 3,600 | 180億5872万 | +5.22% | 64.64 | 3.82 |
| 09/02 | 982 | 994 | 980 | 981 | -0.41% | 8,500 | 179億3077万 | +5.14% | 64.19 | 3.79 |
| 08/30 | 957 | 990 | 957 | 985 | +1.55% | 17,500 | 180億388万 | +6.37% | 64.45 | 3.8 |
