株価チャート
2019/09/11～2020/02/12
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 |
| 02/12 | 4,950 | 4,950 | 4,870 | 4,905 | -0.61% | 171,100 | 5551億6115万 | -4.26% | 26.13 | 2.11 |
| 02/10 | 4,940 | 4,960 | 4,930 | 4,935 | -1.3% | 83,900 | 5585億5663万 | -3.93% | 26.29 | 2.12 |
| 02/07 | 5,120 | 5,130 | 4,995 | 5,000 | -0.79% | 110,000 | 5659億1351万 | -2.93% | 26.64 | 2.15 |
| 02/06 | 5,020 | 5,100 | 4,995 | 5,040 | +1.82% | 218,000 | 5704億4082万 | -2.44% | 26.85 | 2.16 |
| 02/05 | 4,985 | 5,010 | 4,930 | 4,950 | +0.41% | 153,100 | 5602億5437万 | -4.42% | 26.37 | 2.12 |
| 02/04 | 4,870 | 4,930 | 4,845 | 4,930 | +0.61% | 169,200 | 5579億9072万 | -5.1% | 26.26 | 2.12 |
| 02/03 | 4,865 | 4,945 | 4,865 | 4,900 | -1.31% | 142,100 | 5545億9524万 | -5.99% | 26.1 | 2.1 |
| 01/31 | 4,955 | 5,040 | 4,945 | 4,965 | +0.51% | 170,800 | 5619億5212万 | -5.03% | 26.45 | 2.13 |
| 01/30 | 5,010 | 5,020 | 4,905 | 4,940 | -1.59% | 187,500 | 5591億2255万 | -5.74% | 26.32 | 2.12 |
| 01/29 | 4,985 | 5,030 | 4,985 | 5,020 | +0.5% | 106,700 | 5681億7716万 | -4.44% | 26.74 | 2.15 |
| 01/28 | 5,020 | 5,030 | 4,975 | 4,995 | -1.87% | 254,200 | 5653億4760万 | -5.13% | 26.61 | 2.14 |
| 01/27 | 5,130 | 5,150 | 5,080 | 5,090 | -2.12% | 164,100 | 5760億9995万 | -3.56% | 27.11 | 2.18 |
| 01/24 | 5,150 | 5,210 | 5,140 | 5,200 | +0.78% | 83,300 | 5885億5005万 | -1.66% | 27.7 | 2.23 |
| 01/23 | 5,200 | 5,220 | 5,160 | 5,160 | -0.96% | 95,200 | 5840億2274万 | -2.48% | 27.49 | 2.21 |
| 01/22 | 5,180 | 5,250 | 5,180 | 5,210 | -0.19% | 79,600 | 5896億8188万 | -1.62% | 27.75 | 2.24 |
| 01/21 | 5,250 | 5,250 | 5,190 | 5,220 | -0.19% | 94,400 | 5908億1370万 | -1.51% | 27.81 | 2.24 |
| 01/20 | 5,190 | 5,250 | 5,190 | 5,230 | +0.19% | 86,300 | 5919億4553万 | -1.43% | 27.86 | 2.24 |
| 01/17 | 5,280 | 5,290 | 5,210 | 5,220 | -0.95% | 123,200 | 5908億1370万 | -1.73% | 27.81 | 2.24 |
| 01/16 | 5,280 | 5,300 | 5,250 | 5,270 | -0.38% | 95,600 | 5964億7284万 | -0.96% | 28.07 | 2.26 |
| 01/15 | 5,310 | 5,330 | 5,250 | 5,290 | -1.12% | 134,500 | 5987億3649万 | -0.69% | 28.18 | 2.27 |
| 01/14 | 5,330 | 5,350 | 5,300 | 5,350 | +0.75% | 119,600 | 6055億2746万 | +0.34% | 28.5 | 2.3 |
| 01/10 | 5,320 | 5,330 | 5,280 | 5,310 | +0.19% | 94,600 | 6010億15万 | -0.49% | 28.29 | 2.28 |
| 01/09 | 5,330 | 5,340 | 5,290 | 5,300 | +0.38% | 98,900 | 5998億6832万 | -0.79% | 28.23 | 2.27 |
| 01/08 | 5,310 | 5,330 | 5,220 | 5,280 | -1.68% | 159,700 | 5976億467万 | -1.2% | 28.13 | 2.27 |
| 01/07 | 5,270 | 5,370 | 5,270 | 5,370 | +2.48% | 121,000 | 6077億9111万 | +0.37% | 28.61 | 2.3 |
| 01/06 | 5,230 | 5,280 | 5,200 | 5,240 | -1.13% | 168,600 | 5930億7736万 | -2.11% | 27.91 | 2.25 |
| 2019 |
| 12/30 | 5,370 | 5,370 | 5,300 | 5,300 | -1.3% | 88,300 | 5998億6832万 | -1.14% | 28.23 | 2.27 |
| 12/27 | 5,380 | 5,390 | 5,370 | 5,370 | +0.19% | 76,100 | 6077億9111万 | +0.07% | 28.61 | 2.3 |
| 12/26 | 5,310 | 5,360 | 5,310 | 5,360 | 0% | 79,800 | 6066億5928万 | -0.15% | 28.55 | 2.3 |
| 12/25 | 5,310 | 5,370 | 5,300 | 5,360 | +0.37% | 65,300 | 6066億5928万 | -0.19% | 28.55 | 2.3 |
| 12/24 | 5,300 | 5,340 | 5,300 | 5,340 | +0.56% | 53,100 | 6043億9563万 | -0.56% | 28.45 | 2.29 |
| 12/23 | 5,340 | 5,340 | 5,290 | 5,310 | +0.38% | 73,400 | 6010億15万 | -1.17% | 28.29 | 2.28 |
| 12/20 | 5,290 | 5,330 | 5,250 | 5,290 | +0.95% | 322,900 | 5987億3649万 | -1.62% | 28.18 | 2.27 |
| 12/19 | 5,300 | 5,310 | 5,230 | 5,240 | -1.5% | 142,800 | 5930億7736万 | -2.66% | 27.91 | 2.25 |
| 12/18 | 5,300 | 5,340 | 5,290 | 5,320 | -0.19% | 143,900 | 6021億3197万 | -1.3% | 28.34 | 2.28 |
| 12/17 | 5,330 | 5,330 | 5,260 | 5,330 | +0.19% | 168,500 | 6032億6380万 | -1.22% | 28.39 | 2.29 |
| 12/16 | 5,290 | 5,340 | 5,290 | 5,320 | +0.57% | 158,100 | 6021億3197万 | -1.52% | 28.34 | 2.28 |
| 12/13 | 5,290 | 5,350 | 5,270 | 5,290 | +0.19% | 251,800 | 5987億3649万 | -2.15% | 28.18 | 2.27 |
| 12/12 | 5,290 | 5,320 | 5,270 | 5,280 | -0.56% | 140,400 | 5976億467万 | -2.4% | 28.13 | 2.27 |
| 12/11 | 5,350 | 5,350 | 5,300 | 5,310 | -1.12% | 123,800 | 6010億15万 | -1.88% | 28.29 | 2.28 |
| 12/10 | 5,350 | 5,380 | 5,340 | 5,370 | -0.37% | 125,000 | 6077億9111万 | -0.81% | 28.61 | 2.3 |
| 12/09 | 5,430 | 5,430 | 5,350 | 5,390 | -0.74% | 128,000 | 6100億5476万 | -0.3% | 28.71 | 2.31 |
| 12/06 | 5,430 | 5,440 | 5,390 | 5,430 | +0.18% | 102,300 | 6145億8207万 | +0.61% | 28.93 | 2.33 |
| 12/05 | 5,420 | 5,430 | 5,370 | 5,420 | 0% | 135,800 | 6134億5025万 | +0.67% | 28.87 | 2.33 |
| 12/04 | 5,420 | 5,450 | 5,400 | 5,420 | -0.73% | 132,500 | 6134億5025万 | +0.84% | 28.87 | 2.33 |
| 12/03 | 5,440 | 5,500 | 5,420 | 5,460 | +0.18% | 159,900 | 6179億7755万 | +1.83% | 29.09 | 2.34 |
| 12/02 | 5,420 | 5,470 | 5,410 | 5,450 | +1.87% | 123,300 | 6168億4573万 | +1.83% | 29.03 | 2.34 |
| 11/29 | 5,440 | 5,440 | 5,340 | 5,350 | -1.29% | 130,500 | 6055億2746万 | +0.15% | 28.5 | 2.3 |
| 11/28 | 5,450 | 5,450 | 5,390 | 5,420 | -0.55% | 93,300 | 6134億5025万 | +1.63% | 28.87 | 2.33 |
| 11/27 | 5,460 | 5,490 | 5,440 | 5,450 | +0.18% | 101,200 | 6168億4573万 | +2.41% | 29.03 | 2.34 |
| 11/26 | 5,470 | 5,500 | 5,410 | 5,440 | 0% | 581,600 | 6157億1390万 | +2.56% | 28.98 | 2.33 |
| 11/25 | 5,440 | 5,480 | 5,430 | 5,440 | +0.55% | 111,700 | 6157億1390万 | +2.95% | 28.98 | 2.33 |
| 11/22 | 5,400 | 5,440 | 5,400 | 5,410 | +0.19% | 126,200 | 6123億1842万 | +2.77% | 28.82 | 2.32 |
| 11/21 | 5,350 | 5,430 | 5,290 | 5,400 | +0.56% | 142,900 | 6111億8659万 | +2.92% | 28.77 | 2.32 |
| 11/20 | 5,370 | 5,380 | 5,280 | 5,370 | -0.74% | 168,900 | 6077億9111万 | +2.68% | 28.61 | 2.3 |
| 11/19 | 5,430 | 5,440 | 5,390 | 5,410 | -0.18% | 120,500 | 6123億1842万 | +3.82% | 28.82 | 2.32 |
| 11/18 | 5,420 | 5,440 | 5,370 | 5,420 | -0.18% | 119,700 | 6134億5025万 | +4.45% | 28.87 | 2.33 |
| 11/15 | 5,410 | 5,460 | 5,400 | 5,430 | +0.37% | 152,300 | 6145億8207万 | +5.03% | 28.93 | 2.33 |
| 11/14 | 5,450 | 5,490 | 5,380 | 5,410 | -1.1% | 167,700 | 6123億1842万 | +5.07% | 28.82 | 2.32 |
| 11/13 | 5,450 | 5,500 | 5,450 | 5,470 | -0.18% | 131,300 | 6191億938万 | +6.67% | 29.14 | 2.35 |
| 11/12 | 5,460 | 5,500 | 5,420 | 5,480 | +0.92% | 156,300 | 6202億4121万 | +7.39% | 29.19 | 2.35 |
| 11/11 | 5,370 | 5,440 | 5,360 | 5,430 | +0.93% | 146,800 | 6145億8207万 | +6.95% | 28.93 | 2.33 |
| 11/08 | 5,390 | 5,390 | 5,320 | 5,380 | +0.56% | 224,200 | 6089億2294万 | +6.43% | 28.66 | 2.31 |
| 11/07 | 5,300 | 5,400 | 5,270 | 5,350 | +0.19% | 281,500 | 6055億2746万 | +6.28% | 28.5 | 2.3 |
| 11/06 | 5,240 | 5,390 | 5,190 | 5,340 | +2.89% | 260,400 | 6043億9563万 | +6.54% | 28.45 | 2.29 |
| 11/05 | 5,160 | 5,220 | 5,110 | 5,190 | +0.78% | 207,900 | 5874億1822万 | +3.88% | 27.65 | 2.23 |
| 11/01 | 5,080 | 5,190 | 5,070 | 5,150 | +0.59% | 99,500 | 5828億9092万 | +3.29% | 27.43 | 2.21 |
| 10/31 | 5,150 | 5,170 | 5,100 | 5,120 | -1.16% | 128,600 | 5794億9543万 | +2.81% | 27.27 | 2.2 |
| 10/30 | 5,100 | 5,180 | 5,100 | 5,180 | +1.37% | 189,800 | 5862億8640万 | +4.12% | 27.59 | 2.22 |
| 10/29 | 5,180 | 5,210 | 5,090 | 5,110 | -1.54% | 158,700 | 5783億6361万 | +2.92% | 27.22 | 2.19 |
| 10/28 | 5,220 | 5,220 | 5,170 | 5,190 | -0.19% | 98,300 | 5874億1822万 | +4.74% | 27.65 | 2.23 |
| 10/25 | 5,150 | 5,200 | 5,130 | 5,200 | +1.36% | 142,900 | 5885億5005万 | +5.33% | 27.7 | 2.23 |
| 10/24 | 5,160 | 5,190 | 5,120 | 5,130 | -0.39% | 184,300 | 5806億2726万 | +4.29% | 27.33 | 2.2 |
| 10/23 | 5,010 | 5,150 | 4,970 | 5,150 | +2.79% | 247,200 | 5828億9092万 | +5.06% | 27.43 | 2.21 |
| 10/21 | 4,975 | 5,030 | 4,975 | 5,010 | +1.42% | 101,000 | 5670億4534万 | +2.64% | 26.69 | 2.15 |
| 10/18 | 4,965 | 4,980 | 4,930 | 4,940 | +0.2% | 130,700 | 5591億2255万 | +1.56% | 26.32 | 2.12 |
| 10/17 | 4,995 | 5,010 | 4,930 | 4,930 | -1.3% | 134,100 | 5579億9072万 | +1.73% | 26.26 | 2.12 |
| 10/16 | 4,985 | 5,030 | 4,970 | 4,995 | +0.5% | 188,500 | 5653億4760万 | +3.44% | 26.61 | 2.14 |
| 10/15 | 4,970 | 4,990 | 4,940 | 4,970 | +1.84% | 174,800 | 5625億1803万 | +3.37% | 26.48 | 2.13 |
| 10/11 | 4,915 | 4,915 | 4,840 | 4,880 | 0% | 109,200 | 5523億3159万 | +1.9% | 26 | 2.09 |
| 10/10 | 4,940 | 4,965 | 4,855 | 4,880 | -1.11% | 127,700 | 5523億3159万 | +2.31% | 26 | 2.09 |
| 10/09 | 4,890 | 4,975 | 4,890 | 4,935 | +0.51% | 208,000 | 5585億5663万 | +3.85% | 26.29 | 2.12 |
| 10/08 | 4,905 | 4,930 | 4,870 | 4,910 | +0.82% | 162,900 | 5557億2707万 | +3.78% | 26.16 | 2.11 |
| 10/07 | 4,845 | 4,875 | 4,830 | 4,870 | +0.41% | 79,400 | 5511億9976万 | +3.33% | 25.94 | 2.09 |
| 10/04 | 4,795 | 4,850 | 4,790 | 4,850 | +0.52% | 113,000 | 5489億3610万 | +3.3% | 25.84 | 2.08 |
| 10/03 | 4,790 | 4,850 | 4,770 | 4,825 | -1.53% | 149,700 | 5461億654万 | +3.14% | 25.7 | 2.07 |
| 10/02 | 4,810 | 4,920 | 4,810 | 4,900 | +1.14% | 160,100 | 5545億9524万 | +5.15% | 26.1 | 2.1 |
| 10/01 | 4,780 | 4,875 | 4,780 | 4,845 | +0.83% | 178,300 | 5483億7019万 | +4.46% | 25.81 | 2.08 |
| 09/30 | 4,900 | 4,900 | 4,795 | 4,805 | -2.54% | 234,600 | 5438億4288万 | +4% | 25.6 | 2.06 |
| 09/27 | 4,870 | 4,930 | 4,805 | 4,930 | -0.1% | 322,100 | 5579億9072万 | +7.1% | 26.26 | 2.12 |
| 09/26 | 5,040 | 5,070 | 4,915 | 4,935 | -1.3% | 517,300 | 5585億5663万 | +7.73% | 26.29 | 2.12 |
| 09/25 | 4,990 | 5,040 | 4,945 | 5,000 | 0% | 245,900 | 5659億1351万 | +9.6% | 26.64 | 2.15 |
| 09/24 | 4,915 | 5,030 | 4,905 | 5,000 | +1.52% | 254,500 | 5659億1351万 | +10.18% | 26.64 | 2.15 |
| 09/20 | 4,895 | 4,940 | 4,890 | 4,925 | +1.34% | 376,700 | 5574億2481万 | +9.11% | 26.24 | 2.11 |
| 09/19 | 4,770 | 4,875 | 4,770 | 4,860 | +2.1% | 220,300 | 5500億6793万 | +8.17% | 25.89 | 2.09 |
| 09/18 | 4,760 | 4,790 | 4,750 | 4,760 | +0.42% | 131,700 | 5387億4966万 | +6.39% | 25.36 | 2.04 |
| 09/17 | 4,710 | 4,755 | 4,690 | 4,740 | +0.74% | 187,800 | 5364億8601万 | +6.25% | 25.25 | 2.03 |
| 09/13 | 4,645 | 4,710 | 4,600 | 4,705 | +1.95% | 283,700 | 5325億2461万 | +5.8% | 25.06 | 2.02 |
| 09/12 | 4,600 | 4,640 | 4,570 | 4,615 | +0.65% | 190,100 | 5223億3817万 | +4.11% | 24.58 | 1.98 |
| 09/11 | 4,515 | 4,590 | 4,495 | 4,585 | +2% | 170,900 | 5189億4269万 | +3.64% | 24.42 | 1.97 |
