株価チャート
2019/09/30~2020/02/28
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 |
02/28 | 1,851 | 1,870 | 1,808 | 1,825 | -3.49% | 259,800 | 1980億9123万 | -11.32% | 7.19 | 0.54 |
02/27 | 1,914 | 1,919 | 1,881 | 1,891 | -1.72% | 169,500 | 2052億5508万 | -8.69% | 7.45 | 0.56 |
02/26 | 1,900 | 1,931 | 1,882 | 1,924 | -0.72% | 223,400 | 2088億3701万 | -7.54% | 7.58 | 0.57 |
02/25 | 1,940 | 1,954 | 1,922 | 1,938 | -3.73% | 183,300 | 2103億5661万 | -7.23% | 7.63 | 0.57 |
02/21 | 2,005 | 2,024 | 2,003 | 2,013 | -0.69% | 198,400 | 2184億9735万 | -3.96% | 7.93 | 0.6 |
02/20 | 2,060 | 2,070 | 2,023 | 2,027 | -0.2% | 98,100 | 2200億1695万 | -3.48% | 7.98 | 0.6 |
02/19 | 2,051 | 2,051 | 2,024 | 2,031 | +0.3% | 108,200 | 2204億5112万 | -3.33% | 8 | 0.6 |
02/18 | 2,041 | 2,048 | 2,015 | 2,025 | -1.7% | 132,800 | 2197億9986万 | -3.62% | 7.98 | 0.6 |
02/17 | 2,079 | 2,080 | 2,050 | 2,060 | -2.51% | 151,100 | 2235億9887万 | -1.86% | 8.11 | 0.61 |
02/14 | 2,132 | 2,138 | 2,094 | 2,113 | -0.89% | 128,800 | 2293億5166万 | +0.81% | 8.32 | 0.63 |
02/13 | 2,158 | 2,158 | 2,128 | 2,132 | -0.28% | 139,300 | 2314億1398万 | +1.96% | 8.4 | 0.63 |
02/12 | 2,141 | 2,148 | 2,102 | 2,138 | -0.6% | 193,300 | 2320億6524万 | +2.49% | 8.42 | 0.63 |
02/10 | 2,198 | 2,202 | 2,145 | 2,151 | -1.1% | 222,100 | 2334億7630万 | +3.41% | 8.47 | 0.64 |
02/07 | 2,225 | 2,233 | 2,165 | 2,175 | +4.17% | 457,800 | 2360億8134万 | +4.82% | 8.57 | 0.64 |
02/06 | 2,100 | 2,104 | 2,077 | 2,088 | +0.68% | 152,300 | 2266億3808万 | +0.87% | 8.22 | 0.62 |
02/05 | 2,062 | 2,076 | 2,051 | 2,074 | +1.27% | 139,200 | 2251億1848万 | +0.24% | 8.17 | 0.61 |
02/04 | 2,070 | 2,072 | 2,045 | 2,048 | -2.06% | 209,600 | 2222億9636万 | -0.92% | 8.07 | 0.61 |
02/03 | 2,067 | 2,104 | 2,067 | 2,091 | -0.81% | 184,300 | 2269億6371万 | +1.16% | 8.24 | 0.62 |
01/31 | 2,116 | 2,131 | 2,103 | 2,108 | +1.39% | 183,900 | 2288億894万 | +2.18% | 8.3 | 0.62 |
01/30 | 2,082 | 2,082 | 2,065 | 2,079 | -0.48% | 115,300 | 2256億6119万 | +0.92% | 8.19 | 0.62 |
01/29 | 2,085 | 2,094 | 2,063 | 2,089 | +1.11% | 149,600 | 2267億4662万 | +1.41% | 8.23 | 0.62 |
01/28 | 2,078 | 2,084 | 2,057 | 2,066 | -1.43% | 238,300 | 2242億5013万 | +0.29% | 8.14 | 0.61 |
01/27 | 2,085 | 2,107 | 2,066 | 2,096 | -0.85% | 149,300 | 2275億643万 | +1.7% | 8.26 | 0.62 |
01/24 | 2,135 | 2,141 | 2,109 | 2,114 | -1.81% | 165,300 | 2294億6020万 | +2.52% | 8.33 | 0.63 |
01/23 | 2,170 | 2,170 | 2,148 | 2,153 | -0.32% | 195,100 | 2336億9339万 | +4.36% | 8.48 | 0.64 |
01/22 | 2,158 | 2,168 | 2,139 | 2,160 | +0.98% | 220,700 | 2344億5319万 | +4.75% | 8.51 | 0.64 |
01/21 | 2,120 | 2,152 | 2,119 | 2,139 | +1.62% | 237,200 | 2321億7378万 | +3.99% | 8.43 | 0.63 |
01/20 | 2,115 | 2,122 | 2,094 | 2,105 | -0.75% | 193,100 | 2284億8332万 | +2.73% | 8.29 | 0.62 |
01/17 | 2,126 | 2,141 | 2,113 | 2,121 | +0.24% | 328,800 | 2302億2001万 | +4.02% | 8.35 | 0.63 |
01/16 | 2,100 | 2,131 | 2,091 | 2,116 | +2.72% | 534,100 | 2296億7729万 | +4.44% | 8.34 | 0.63 |
01/15 | 2,033 | 2,063 | 2,033 | 2,060 | +1.78% | 299,600 | 2235億9887万 | +2.28% | 8.11 | 0.61 |
01/14 | 1,997 | 2,026 | 1,985 | 2,024 | +2.02% | 229,500 | 2196億9132万 | +1.05% | 7.97 | 0.6 |
01/10 | 1,984 | 1,990 | 1,964 | 1,984 | -0.05% | 171,000 | 2153億4959万 | -0.4% | 7.82 | 0.59 |
01/09 | 1,993 | 2,003 | 1,974 | 1,985 | +0.15% | 143,200 | 2154億5814万 | +0.05% | 7.82 | 0.59 |
01/08 | 1,977 | 1,982 | 1,951 | 1,982 | -1.54% | 192,000 | 2151億3251万 | +0.41% | 7.81 | 0.59 |
01/07 | 1,988 | 2,015 | 1,979 | 2,013 | +1.77% | 195,600 | 2184億9735万 | +2.44% | 7.93 | 0.6 |
01/06 | 2,000 | 2,000 | 1,965 | 1,978 | -2.42% | 237,700 | 2146億9834万 | +1.18% | 7.79 | 0.59 |
2019 |
12/30 | 2,051 | 2,052 | 2,021 | 2,027 | -1.31% | 175,200 | 2200億1695万 | +4.11% | 7.98 | 0.6 |
12/27 | 2,063 | 2,075 | 2,051 | 2,054 | -0.05% | 151,600 | 2229億4761万 | +6.1% | 8.09 | 0.61 |
12/26 | 2,032 | 2,055 | 2,032 | 2,055 | +1.13% | 131,300 | 2230億5616万 | +6.86% | 8.09 | 0.61 |
12/25 | 2,056 | 2,063 | 2,025 | 2,032 | -0.25% | 133,900 | 2205億5967万 | +6.28% | 8 | 0.6 |
12/24 | 2,028 | 2,052 | 2,020 | 2,037 | +1.85% | 258,200 | 2211億238万 | +7.04% | 8.02 | 0.6 |
12/23 | 2,031 | 2,042 | 1,987 | 2,000 | -1.48% | 291,600 | 2170億8629万 | +5.65% | 7.88 | 0.59 |
12/20 | 2,060 | 2,061 | 2,014 | 2,030 | -1.84% | 303,900 | 2203億4258万 | +7.81% | 8 | 0.6 |
12/19 | 2,093 | 2,107 | 2,059 | 2,068 | -1.15% | 217,900 | 2244億6722万 | +10.47% | 8.15 | 0.61 |
12/18 | 2,100 | 2,100 | 2,070 | 2,092 | -0.85% | 249,100 | 2270億7225万 | +12.41% | 8.24 | 0.62 |
12/17 | 2,136 | 2,138 | 2,084 | 2,110 | -0.14% | 242,500 | 2290億2603万 | +14.12% | 8.31 | 0.62 |
12/16 | 2,155 | 2,159 | 2,110 | 2,113 | -0.89% | 327,500 | 2293億5166万 | +15.09% | 8.32 | 0.63 |
12/13 | 2,151 | 2,160 | 2,111 | 2,132 | +0.14% | 496,400 | 2314億1398万 | +16.95% | 8.4 | 0.63 |
12/12 | 2,059 | 2,149 | 2,059 | 2,129 | +5.03% | 1,030,900 | 2310億8835万 | +17.82% | 8.39 | 0.63 |
12/11 | 1,975 | 2,060 | 1,975 | 2,027 | +3.52% | 567,700 | 2200億1695万 | +13.18% | 7.98 | 0.6 |
12/10 | 1,851 | 1,962 | 1,848 | 1,958 | +6.64% | 524,100 | 2125億2747万 | +10.06% | 7.71 | 0.58 |
12/09 | 1,828 | 1,836 | 1,816 | 1,836 | +1.16% | 128,700 | 1992億8521万 | +3.67% | 7.23 | 0.54 |
12/06 | 1,814 | 1,829 | 1,799 | 1,815 | +0.28% | 197,300 | 1970億580万 | +2.77% | 7.15 | 0.54 |
12/05 | 1,769 | 1,817 | 1,769 | 1,810 | +1.91% | 197,700 | 1964億6309万 | +2.72% | 7.13 | 0.54 |
12/04 | 1,751 | 1,777 | 1,751 | 1,776 | +0.79% | 141,400 | 1927億7262万 | +1.02% | 7 | 0.53 |
12/03 | 1,754 | 1,773 | 1,744 | 1,762 | -0.4% | 121,300 | 1912億5302万 | +0.34% | 6.94 | 0.52 |
12/02 | 1,767 | 1,781 | 1,760 | 1,769 | +1.26% | 88,200 | 1920億1282万 | +0.8% | 6.97 | 0.52 |
11/29 | 1,753 | 1,761 | 1,747 | 1,747 | -0.8% | 83,600 | 1896億2487万 | -0.34% | 6.88 | 0.52 |
11/28 | 1,765 | 1,772 | 1,752 | 1,761 | -0.34% | 99,700 | 1911億4447万 | +0.51% | 6.94 | 0.52 |
11/27 | 1,770 | 1,779 | 1,761 | 1,767 | +0.28% | 69,600 | 1917億9573万 | +1.03% | 6.96 | 0.52 |
11/26 | 1,770 | 1,774 | 1,753 | 1,762 | -0.45% | 114,700 | 1912億5302万 | +0.92% | 6.94 | 0.52 |
11/25 | 1,757 | 1,771 | 1,749 | 1,770 | +2.37% | 142,000 | 1921億2136万 | +1.55% | 6.97 | 0.52 |
11/22 | 1,748 | 1,772 | 1,722 | 1,729 | -2.43% | 242,400 | 1876億7109万 | -0.69% | 6.81 | 0.51 |
11/21 | 1,783 | 1,799 | 1,749 | 1,772 | -1.83% | 110,000 | 1923億3845万 | +1.78% | 6.98 | 0.52 |
11/20 | 1,775 | 1,808 | 1,775 | 1,805 | +1.52% | 122,700 | 1959億2037万 | +3.86% | 7.11 | 0.53 |
11/19 | 1,756 | 1,780 | 1,746 | 1,778 | +1.77% | 118,000 | 1929億8971万 | +2.6% | 7 | 0.53 |
11/18 | 1,768 | 1,768 | 1,744 | 1,747 | -1.58% | 110,900 | 1896億2487万 | +1.04% | 6.88 | 0.52 |
11/15 | 1,763 | 1,786 | 1,754 | 1,775 | +0.11% | 133,100 | 1926億6408万 | +2.78% | 6.99 | 0.53 |
11/14 | 1,778 | 1,788 | 1,759 | 1,773 | -1.01% | 131,300 | 1924億4699万 | +2.84% | 6.98 | 0.52 |
11/13 | 1,798 | 1,824 | 1,787 | 1,791 | -0.44% | 202,600 | 1944億77万 | +4.07% | 7.05 | 0.53 |
11/12 | 1,779 | 1,799 | 1,757 | 1,799 | +0.95% | 181,700 | 1952億6911万 | +4.78% | 7.09 | 0.53 |
11/11 | 1,777 | 1,849 | 1,763 | 1,782 | +2.41% | 328,100 | 1934億2388万 | +4.09% | 7.02 | 0.53 |
11/08 | 1,755 | 1,755 | 1,730 | 1,740 | +0.52% | 188,100 | 1888億6507万 | +1.81% | 6.85 | 0.51 |
11/07 | 1,728 | 1,738 | 1,725 | 1,731 | +0.17% | 111,400 | 1878億8818万 | +1.35% | 6.82 | 0.51 |
11/06 | 1,761 | 1,761 | 1,722 | 1,728 | -1.65% | 127,400 | 1875億6255万 | +1.23% | 6.81 | 0.51 |
11/05 | 1,730 | 1,758 | 1,726 | 1,757 | +2.57% | 153,100 | 1907億1030万 | +3.05% | 6.92 | 0.52 |
11/01 | 1,712 | 1,717 | 1,703 | 1,713 | +0.35% | 103,900 | 1859億3440万 | +0.47% | 6.75 | 0.51 |
10/31 | 1,707 | 1,718 | 1,697 | 1,707 | 0% | 121,000 | 1852億8314万 | -0.06% | 6.72 | 0.51 |
10/30 | 1,721 | 1,724 | 1,700 | 1,707 | -1.27% | 215,800 | 1852億8314万 | -0.18% | 6.72 | 0.51 |
10/29 | 1,743 | 1,752 | 1,721 | 1,729 | -0.29% | 107,200 | 1876億7109万 | +0.99% | 6.81 | 0.51 |
10/28 | 1,734 | 1,742 | 1,722 | 1,734 | +0.41% | 136,200 | 1882億1381万 | +1.17% | 6.83 | 0.51 |
10/25 | 1,718 | 1,730 | 1,713 | 1,727 | +0.99% | 131,400 | 1874億5401万 | +0.7% | 6.8 | 0.51 |
10/24 | 1,721 | 1,724 | 1,703 | 1,710 | +1.06% | 128,000 | 1856億877万 | -0.47% | 6.74 | 0.51 |
10/23 | 1,693 | 1,696 | 1,669 | 1,692 | +0.18% | 133,400 | 1836億5500万 | -1.63% | 6.66 | 0.5 |
10/21 | 1,705 | 1,711 | 1,688 | 1,689 | -0.24% | 93,900 | 1833億2937万 | -1.92% | 6.65 | 0.5 |
10/18 | 1,709 | 1,722 | 1,692 | 1,693 | -1.05% | 99,400 | 1837億6354万 | -1.74% | 6.67 | 0.5 |
10/17 | 1,730 | 1,730 | 1,709 | 1,711 | -1.1% | 123,400 | 1857億1732万 | -0.75% | 6.74 | 0.51 |
10/16 | 1,730 | 1,741 | 1,718 | 1,730 | +1.7% | 140,600 | 1877億7964万 | +0.41% | 6.81 | 0.51 |
10/15 | 1,723 | 1,723 | 1,699 | 1,701 | +0.95% | 133,600 | 1846億3188万 | -1.1% | 6.7 | 0.5 |
10/11 | 1,683 | 1,691 | 1,667 | 1,685 | +0.48% | 117,300 | 1828億9519万 | -1.92% | 6.64 | 0.5 |
10/10 | 1,692 | 1,693 | 1,656 | 1,677 | -0.36% | 111,400 | 1820億2685万 | -2.27% | 6.61 | 0.5 |
10/09 | 1,696 | 1,701 | 1,678 | 1,683 | -2.15% | 152,400 | 1826億7811万 | -1.87% | 6.63 | 0.5 |
10/08 | 1,723 | 1,726 | 1,700 | 1,720 | +1.47% | 150,600 | 1866億9420万 | +0.35% | 6.78 | 0.51 |
10/07 | 1,696 | 1,702 | 1,676 | 1,695 | +0.89% | 102,900 | 1839億8063万 | -0.99% | 6.68 | 0.5 |
10/04 | 1,674 | 1,686 | 1,662 | 1,680 | +0.66% | 144,400 | 1823億5248万 | -1.81% | 6.62 | 0.5 |
10/03 | 1,674 | 1,674 | 1,653 | 1,669 | -2.23% | 127,900 | 1811億5850万 | -2.4% | 6.57 | 0.49 |
10/02 | 1,718 | 1,731 | 1,702 | 1,707 | -1.16% | 109,300 | 1852億8314万 | -0.18% | 6.72 | 0.51 |
10/01 | 1,701 | 1,735 | 1,701 | 1,727 | +1.89% | 121,800 | 1874億5401万 | +1.11% | 6.8 | 0.51 |
09/30 | 1,680 | 1,696 | 1,675 | 1,695 | -0.18% | 129,000 | 1839億8063万 | -0.64% | 6.68 | 0.5 |