株価チャート
2019/09/04~2020/02/04
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 |
---|
2022 | 10/1, 株式分割 1→3 |
2020 |
02/04 | 574 | 582 | 572 | 581 | -0.06% | 3,903,600 | 2965億7609万 | -7.28% | 9.48 | 0.64 |
02/03 | 571 | 584 | 568 | 582 | -1.63% | 7,637,700 | 2967億4614万 | -7.67% | 9.49 | 0.64 |
01/31 | 599 | 606 | 588 | 591 | -1.72% | 6,714,300 | 3016億7774万 | -6.58% | 9.65 | 0.65 |
01/30 | 608 | 611 | 598 | 602 | -1.37% | 3,930,600 | 3069億4945万 | -5.4% | 9.81 | 0.66 |
01/29 | 614 | 616 | 607 | 610 | +3.21% | 7,496,100 | 3112億82万 | -4.39% | 9.95 | 0.67 |
01/28 | 594 | 594 | 588 | 591 | -1.72% | 4,170,000 | 3015億768万 | -7.66% | 9.64 | 0.65 |
01/27 | 594 | 602 | 594 | 601 | -2.06% | 4,952,100 | 3067億7939万 | -6.63% | 9.81 | 0.66 |
01/24 | 621 | 621 | 614 | 614 | -1.07% | 3,846,600 | 3132億4149万 | -4.95% | 10.02 | 0.67 |
01/23 | 623 | 624 | 619 | 621 | -2.41% | 4,156,200 | 3166億4259万 | -4.37% | 10.12 | 0.68 |
01/22 | 628 | 637 | 627 | 636 | -0.05% | 2,459,100 | 3244億6512万 | -2.15% | 10.37 | 0.7 |
01/21 | 643 | 646 | 635 | 636 | -1.34% | 3,223,500 | 3246億3518万 | -2.25% | 10.38 | 0.7 |
01/20 | 645 | 650 | 643 | 645 | +0.57% | 2,814,900 | 3290億5661万 | -1.07% | 10.52 | 0.71 |
01/17 | 636 | 643 | 635 | 641 | +1.16% | 3,020,100 | 3271億8600万 | -1.79% | 10.46 | 0.7 |
01/16 | 631 | 634 | 627 | 634 | +0.26% | 2,134,800 | 3234億4479万 | -2.91% | 10.34 | 0.7 |
01/15 | 643 | 643 | 631 | 632 | -1.81% | 3,428,700 | 3225億9452万 | -3.31% | 10.31 | 0.69 |
01/14 | 640 | 645 | 636 | 644 | +0.52% | 3,104,100 | 3285億4644万 | -1.53% | 10.5 | 0.71 |
01/10 | 637 | 642 | 636 | 641 | +1% | 2,865,000 | 3268億4589万 | -2.04% | 10.45 | 0.7 |
01/09 | 640 | 643 | 634 | 634 | +1.66% | 3,402,000 | 3236億1485万 | -3.01% | 10.35 | 0.7 |
01/08 | 632 | 633 | 623 | 624 | -3.06% | 5,089,800 | 3183億4314万 | -4.59% | 10.18 | 0.68 |
01/07 | 644 | 646 | 638 | 644 | +0.36% | 3,354,300 | 3283億7639万 | -1.58% | 10.5 | 0.71 |
01/06 | 650 | 653 | 637 | 641 | -2.88% | 5,199,600 | 3271億8600万 | -1.94% | 10.46 | 0.7 |
2019 |
12/30 | 661 | 663 | 656 | 660 | -1.2% | 2,323,500 | 3368億7914万 | +0.97% | 10.77 | 0.72 |
12/27 | 666 | 669 | 663 | 668 | +1.11% | 3,386,700 | 3409億6047万 | +2.51% | 10.9 | 0.73 |
12/26 | 653 | 662 | 651 | 661 | +2.27% | 3,615,300 | 3372億1925万 | +1.54% | 10.78 | 0.73 |
12/25 | 653 | 656 | 646 | 646 | -0.77% | 1,852,800 | 3297億3683万 | -0.41% | 10.54 | 0.71 |
12/24 | 655 | 660 | 650 | 651 | -0.56% | 2,222,400 | 3322億8766万 | +0.36% | 10.62 | 0.71 |
12/23 | 661 | 662 | 655 | 655 | -0.86% | 1,986,300 | 3341億5826万 | +0.92% | 10.68 | 0.72 |
12/20 | 663 | 667 | 656 | 661 | +0.41% | 2,630,400 | 3370億4920万 | +1.8% | 10.78 | 0.73 |
12/19 | 656 | 662 | 654 | 658 | -0.75% | 3,070,200 | 3356億8876万 | +1.39% | 10.73 | 0.72 |
12/18 | 677 | 677 | 663 | 663 | -2.36% | 4,183,200 | 3382億3958万 | +2.16% | 10.81 | 0.73 |
12/17 | 675 | 679 | 672 | 679 | +1.19% | 4,174,800 | 3464億223万 | +4.46% | 11.08 | 0.75 |
12/16 | 675 | 678 | 670 | 671 | -0.2% | 2,815,500 | 3423億2091万 | +3.39% | 10.94 | 0.74 |
12/13 | 667 | 673 | 666 | 672 | +2.91% | 7,707,000 | 3430億113万 | +3.6% | 10.97 | 0.74 |
12/12 | 658 | 660 | 652 | 653 | -0.51% | 3,984,600 | 3333億799万 | +0.67% | 10.66 | 0.72 |
12/11 | 660 | 661 | 653 | 657 | -0.51% | 3,538,800 | 3350億854万 | +1.03% | 10.71 | 0.72 |
12/10 | 663 | 663 | 658 | 660 | -0.4% | 3,672,300 | 3367億909万 | +1.38% | 10.77 | 0.72 |
12/09 | 663 | 665 | 657 | 663 | +1.07% | 4,543,500 | 3380億6953万 | +1.64% | 10.81 | 0.73 |
12/06 | 657 | 659 | 653 | 656 | +0.31% | 2,713,500 | 3344億9837万 | +0.56% | 10.69 | 0.72 |
12/05 | 647 | 655 | 644 | 654 | +2.4% | 5,194,200 | 3334億7804万 | +0.26% | 10.66 | 0.72 |
12/04 | 638 | 641 | 636 | 638 | -0.31% | 3,335,400 | 3256億5551万 | -2.1% | 10.41 | 0.7 |
12/03 | 628 | 642 | 627 | 640 | -0.21% | 3,820,500 | 3266億7584万 | -2.09% | 10.44 | 0.7 |
12/02 | 630 | 642 | 630 | 642 | +2.45% | 4,452,000 | 3273億5606万 | -2.04% | 10.47 | 0.7 |
11/29 | 635 | 636 | 626 | 626 | -1.36% | 3,113,700 | 3195億3352万 | -4.52% | 10.22 | 0.69 |
11/28 | 638 | 639 | 630 | 635 | +0.53% | 2,618,100 | 3239億5496万 | -3.35% | 10.36 | 0.7 |
11/27 | 634 | 637 | 629 | 632 | -0.84% | 4,131,000 | 3222億5441万 | -4% | 10.3 | 0.69 |
11/26 | 642 | 648 | 635 | 637 | +0.68% | 5,789,100 | 3249億7529万 | -3.19% | 10.39 | 0.7 |
11/25 | 628 | 635 | 628 | 633 | +1.71% | 3,801,300 | 3227億6457万 | -4% | 10.32 | 0.69 |
11/22 | 625 | 631 | 622 | 622 | -0.53% | 4,366,500 | 3173億2281万 | -5.61% | 10.15 | 0.68 |
11/21 | 630 | 635 | 623 | 625 | -1.52% | 7,330,200 | 3190億2336万 | -5.25% | 10.2 | 0.69 |
11/20 | 651 | 653 | 634 | 635 | -4.18% | 8,553,900 | 3239億5496万 | -3.79% | 10.36 | 0.7 |
11/19 | 659 | 664 | 657 | 663 | +0.56% | 3,459,600 | 3380億6953万 | +0.56% | 10.81 | 0.73 |
11/18 | 665 | 667 | 657 | 659 | -0.85% | 3,981,300 | 3361億9892万 | +0.3% | 10.75 | 0.72 |
11/15 | 654 | 668 | 653 | 665 | +1.22% | 5,095,800 | 3390億8986万 | +1.48% | 10.84 | 0.73 |
11/14 | 669 | 671 | 655 | 657 | -2.28% | 5,140,800 | 3350億854万 | +0.56% | 10.71 | 0.72 |
11/13 | 675 | 679 | 668 | 672 | +0.05% | 5,918,400 | 3428億3107万 | +3.23% | 10.96 | 0.74 |
11/12 | 666 | 673 | 665 | 672 | +0.85% | 3,693,600 | 3426億6102万 | +3.65% | 10.96 | 0.74 |
11/11 | 675 | 682 | 666 | 666 | -1.19% | 4,315,200 | 3397億7008万 | +3.1% | 10.86 | 0.73 |
11/08 | 687 | 689 | 673 | 674 | -0.54% | 4,545,300 | 3438億5140万 | +4.66% | 10.99 | 0.74 |
11/07 | 678 | 681 | 672 | 678 | -0.78% | 4,225,800 | 3457億2201万 | +5.72% | 11.05 | 0.74 |
11/06 | 675 | 685 | 675 | 683 | +1.44% | 6,723,000 | 3484億4289万 | +7.05% | 11.14 | 0.75 |
11/05 | 679 | 680 | 671 | 673 | +1.71% | 7,844,400 | 3435億1129万 | +5.87% | 10.98 | 0.74 |
11/01 | 643 | 664 | 637 | 662 | +1.17% | 6,704,100 | 3377億2942万 | +4.58% | 10.8 | 0.73 |
10/31 | 668 | 670 | 637 | 654 | -1.95% | 9,358,500 | 3338億1815万 | +3.7% | 10.67 | 0.72 |
10/30 | 668 | 669 | 661 | 667 | -0.2% | 4,126,800 | 3404億5030万 | +5.93% | 10.88 | 0.73 |
10/29 | 672 | 676 | 667 | 669 | -0.1% | 3,851,700 | 3411億3052万 | +6.48% | 10.91 | 0.73 |
10/28 | 668 | 675 | 667 | 669 | +1.26% | 5,142,300 | 3414億7063万 | +6.92% | 10.92 | 0.73 |
10/25 | 660 | 664 | 657 | 661 | +0.35% | 3,826,800 | 3372億1925万 | +5.93% | 10.78 | 0.73 |
10/24 | 662 | 664 | 656 | 659 | -0.35% | 4,626,900 | 3360億2887万 | +5.89% | 10.74 | 0.72 |
10/23 | 648 | 661 | 646 | 661 | +2.59% | 8,340,000 | 3372億1925万 | +6.61% | 10.78 | 0.73 |
10/21 | 638 | 646 | 637 | 644 | +0.21% | 3,322,200 | 3287億1650万 | +4.26% | 10.51 | 0.71 |
10/18 | 647 | 649 | 642 | 643 | -0.05% | 3,621,600 | 3280億3628万 | +4.21% | 10.49 | 0.71 |
10/17 | 635 | 645 | 632 | 643 | +0.73% | 4,141,200 | 3282億633万 | +4.61% | 10.49 | 0.71 |
10/16 | 642 | 646 | 635 | 639 | +0.84% | 5,789,100 | 3258億2556万 | +4.36% | 10.42 | 0.7 |
10/15 | 634 | 645 | 631 | 633 | +1.88% | 8,508,000 | 3231億468万 | +4% | 10.33 | 0.7 |
10/11 | 623 | 623 | 614 | 622 | +1.97% | 6,301,800 | 3171億5275万 | +2.59% | 10.14 | 0.68 |
10/10 | 598 | 610 | 590 | 610 | +1.72% | 4,632,600 | 3110億3077万 | +0.94% | 9.94 | 0.67 |
10/09 | 606 | 608 | 597 | 599 | -1.96% | 5,131,800 | 3057億5906万 | -0.28% | 9.78 | 0.66 |
10/08 | 614 | 620 | 610 | 611 | +0.66% | 3,888,900 | 3118億8104万 | +2.23% | 9.97 | 0.67 |
10/07 | 615 | 616 | 605 | 607 | -0.05% | 2,667,300 | 3098億4038万 | +2.07% | 9.91 | 0.67 |
10/04 | 612 | 615 | 604 | 608 | -0.49% | 3,592,200 | 3100億1044万 | +2.82% | 9.91 | 0.67 |
10/03 | 599 | 611 | 597 | 611 | -0.27% | 4,434,600 | 3115億4093万 | +3.85% | 9.96 | 0.67 |
10/02 | 608 | 613 | 607 | 612 | -0.43% | 3,199,800 | 3123億9121万 | +4.85% | 9.99 | 0.67 |
10/01 | 602 | 618 | 601 | 615 | +2.22% | 5,204,100 | 3137億5165万 | +5.85% | 10.03 | 0.67 |
09/30 | 612 | 618 | 600 | 602 | -2.01% | 4,986,900 | 3069億4945万 | +4.09% | 9.81 | 0.66 |
09/27 | 619 | 621 | 607 | 614 | -0.75% | 4,769,400 | 3132億4149万 | +6.78% | 10.02 | 0.67 |
09/26 | 626 | 626 | 617 | 619 | +0.65% | 4,889,400 | 3156億2226万 | +8.16% | 10.09 | 0.68 |
09/25 | 606 | 618 | 601 | 615 | +0.05% | 5,593,500 | 3135億8160万 | +8.22% | 10.03 | 0.67 |
09/24 | 613 | 623 | 609 | 614 | -0.75% | 6,650,400 | 3134億1154万 | +8.73% | 10.02 | 0.67 |
09/20 | 621 | 627 | 617 | 619 | -0.48% | 4,761,000 | 3157億9231万 | +10.34% | 10.1 | 0.68 |
09/19 | 617 | 625 | 617 | 622 | +0.81% | 4,506,600 | 3173億2281万 | +11.67% | 10.15 | 0.68 |
09/18 | 611 | 619 | 610 | 617 | 0% | 5,420,700 | 3147億7198万 | +11.37% | 10.06 | 0.68 |
09/17 | 603 | 618 | 591 | 617 | +0.27% | 8,243,100 | 3147億7198万 | +11.98% | 10.06 | 0.68 |
09/13 | 617 | 621 | 613 | 615 | +0.71% | 7,590,600 | 3139億2171万 | +12.29% | 10.04 | 0.68 |
09/12 | 609 | 614 | 604 | 611 | +0.6% | 6,409,500 | 3117億1099万 | +12.32% | 9.97 | 0.67 |
09/11 | 601 | 611 | 601 | 607 | +2.88% | 9,064,800 | 3098億4038万 | +12.05% | 9.91 | 0.67 |
09/10 | 582 | 591 | 581 | 590 | +2.85% | 7,004,100 | 3011億6757万 | +9.32% | 9.63 | 0.65 |
09/09 | 563 | 574 | 562 | 574 | +1.23% | 3,698,700 | 2928億3487万 | +6.69% | 9.36 | 0.63 |
09/06 | 567 | 573 | 566 | 567 | +0.89% | 6,444,600 | 2892億6372万 | +5.39% | 9.25 | 0.62 |
09/05 | 556 | 563 | 555 | 562 | +2.24% | 6,561,900 | 2867億1289万 | +4.27% | 9.17 | 0.62 |
09/04 | 542 | 550 | 539 | 550 | +1.66% | 5,089,800 | 2804億2085万 | +1.6% | 8.97 | 0.6 |