株価チャート
2019/09/06~2020/02/06
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 |
02/06 | 1,054 | 1,073 | 1,054 | 1,061 | +1.63% | 1,710,100 | 5335億5842万 | +2.71% | 8.41 | 0.67 |
02/05 | 1,044 | 1,048 | 1,039 | 1,044 | +0.58% | 1,116,100 | 5250億941万 | +0.97% | 8.28 | 0.66 |
02/04 | 1,030 | 1,041 | 1,027 | 1,038 | +0.19% | 1,376,900 | 5219億9212万 | +0.29% | 8.23 | 0.66 |
02/03 | 1,014 | 1,042 | 1,014 | 1,036 | +0.78% | 1,590,500 | 5209億8635万 | -0.1% | 8.21 | 0.65 |
01/31 | 1,023 | 1,035 | 1,020 | 1,028 | +1.58% | 1,957,400 | 5169億6329万 | -1.15% | 8.15 | 0.65 |
01/30 | 1,001 | 1,013 | 996 | 1,012 | +1.2% | 1,780,000 | 5089億1717万 | -2.97% | 8.02 | 0.64 |
01/29 | 995 | 1,003 | 991 | 1,000 | 0% | 1,195,200 | 5028億8258万 | -4.58% | 7.93 | 0.63 |
01/28 | 995 | 1,001 | 987 | 1,000 | 0% | 1,601,100 | 5028億8258万 | -5.03% | 7.93 | 0.63 |
01/27 | 1,000 | 1,002 | 993 | 1,000 | -0.7% | 1,447,500 | 5028億8258万 | -5.48% | 7.93 | 0.63 |
01/24 | 1,010 | 1,014 | 1,005 | 1,007 | -0.4% | 942,300 | 5064億276万 | -5.18% | 7.98 | 0.64 |
01/23 | 1,009 | 1,016 | 1,003 | 1,011 | -0.39% | 1,033,000 | 5084億1429万 | -5.16% | 8.02 | 0.64 |
01/22 | 1,026 | 1,027 | 1,014 | 1,015 | -0.59% | 1,172,300 | 5104億2582万 | -5.05% | 8.05 | 0.64 |
01/21 | 1,030 | 1,034 | 1,021 | 1,021 | -0.2% | 1,119,700 | 5134億4311万 | -4.67% | 8.1 | 0.65 |
01/20 | 1,015 | 1,026 | 1,013 | 1,023 | +1.19% | 872,400 | 5144億4888万 | -4.66% | 8.11 | 0.65 |
01/17 | 1,024 | 1,027 | 1,010 | 1,011 | -1.75% | 1,248,100 | 5084億1429万 | -6.04% | 8.02 | 0.64 |
01/16 | 1,027 | 1,032 | 1,022 | 1,029 | +0.88% | 988,600 | 5174億6617万 | -4.63% | 8.16 | 0.65 |
01/15 | 1,016 | 1,021 | 1,011 | 1,020 | 0% | 1,184,800 | 5129億4023万 | -5.73% | 8.09 | 0.64 |
01/14 | 1,022 | 1,025 | 1,015 | 1,020 | -1.73% | 1,365,500 | 5129億4023万 | -5.9% | 8.09 | 0.64 |
01/10 | 1,046 | 1,049 | 1,038 | 1,038 | -1.14% | 1,045,000 | 5219億9212万 | -4.42% | 8.23 | 0.66 |
01/09 | 1,059 | 1,061 | 1,050 | 1,050 | +0.38% | 1,050,700 | 5280億2671万 | -3.58% | 8.33 | 0.66 |
01/08 | 1,056 | 1,059 | 1,041 | 1,046 | -2.33% | 1,626,900 | 5260億1518万 | -4.04% | 8.29 | 0.66 |
01/07 | 1,075 | 1,081 | 1,071 | 1,071 | +0.75% | 1,025,600 | 5385億8724万 | -1.92% | 8.49 | 0.68 |
01/06 | 1,072 | 1,076 | 1,058 | 1,063 | -1.76% | 1,177,100 | 5345億6418万 | -2.74% | 8.43 | 0.67 |
2019 |
12/30 | 1,092 | 1,092 | 1,082 | 1,082 | -1.73% | 708,500 | 5441億1895万 | -1.01% | 8.58 | 0.68 |
12/27 | 1,096 | 1,104 | 1,091 | 1,101 | +1.19% | 597,800 | 5536億7372万 | +0.73% | 8.73 | 0.7 |
12/26 | 1,079 | 1,088 | 1,079 | 1,088 | +1.12% | 722,000 | 5471億3625万 | -0.37% | 8.63 | 0.69 |
12/25 | 1,089 | 1,089 | 1,076 | 1,076 | -1.19% | 498,700 | 5411億166万 | -1.47% | 8.53 | 0.68 |
12/24 | 1,093 | 1,096 | 1,085 | 1,089 | -0.82% | 552,300 | 5476億3913万 | -0.27% | 8.63 | 0.69 |
12/23 | 1,103 | 1,103 | 1,092 | 1,098 | -0.81% | 652,100 | 5521億6507万 | +0.64% | 8.71 | 0.69 |
12/20 | 1,126 | 1,128 | 1,104 | 1,107 | -1.34% | 1,394,400 | 5566億9102万 | +1.47% | 8.78 | 0.7 |
12/19 | 1,136 | 1,138 | 1,120 | 1,122 | -0.71% | 968,400 | 5642億3426万 | +2.84% | 8.9 | 0.71 |
12/18 | 1,128 | 1,138 | 1,124 | 1,130 | +0.27% | 1,362,500 | 5682億5732万 | +3.67% | 8.96 | 0.71 |
12/17 | 1,114 | 1,128 | 1,104 | 1,127 | +1.9% | 1,572,700 | 5667億4867万 | +3.49% | 8.94 | 0.71 |
12/16 | 1,099 | 1,106 | 1,090 | 1,106 | +0.64% | 866,700 | 5561億8813万 | +1.56% | 8.77 | 0.7 |
12/13 | 1,100 | 1,113 | 1,092 | 1,099 | +1.38% | 1,943,100 | 5526億6796万 | +0.83% | 8.71 | 0.69 |
12/12 | 1,092 | 1,096 | 1,084 | 1,084 | +0.56% | 1,513,300 | 5451億2472万 | -0.73% | 8.59 | 0.69 |
12/11 | 1,072 | 1,082 | 1,066 | 1,078 | +0.19% | 1,425,800 | 5421億742万 | -1.46% | 8.55 | 0.68 |
12/10 | 1,096 | 1,096 | 1,075 | 1,076 | -1.37% | 1,112,400 | 5411億166万 | -1.91% | 8.53 | 0.68 |
12/09 | 1,093 | 1,097 | 1,087 | 1,091 | +0.09% | 782,600 | 5486億4490万 | -0.82% | 8.65 | 0.69 |
12/06 | 1,088 | 1,097 | 1,085 | 1,090 | +0.28% | 1,022,100 | 5481億4201万 | -1.09% | 8.64 | 0.69 |
12/05 | 1,086 | 1,092 | 1,077 | 1,087 | +0.28% | 877,700 | 5466億3336万 | -1.45% | 8.62 | 0.69 |
12/04 | 1,075 | 1,088 | 1,071 | 1,084 | +0.84% | 1,418,000 | 5451億2472万 | -1.81% | 8.59 | 0.69 |
12/03 | 1,092 | 1,093 | 1,075 | 1,075 | -2.71% | 1,404,000 | 5405億9877万 | -2.71% | 8.52 | 0.68 |
12/02 | 1,096 | 1,114 | 1,094 | 1,105 | +1.84% | 1,305,700 | 5556億8525万 | -0.09% | 8.76 | 0.7 |
11/29 | 1,094 | 1,107 | 1,085 | 1,085 | -0.82% | 1,313,500 | 5456億2760万 | -1.99% | 8.6 | 0.69 |
11/28 | 1,090 | 1,094 | 1,077 | 1,094 | +0.74% | 1,243,400 | 5501億5354万 | -1.26% | 8.67 | 0.69 |
11/27 | 1,071 | 1,098 | 1,071 | 1,086 | +2.26% | 1,461,200 | 5461億3048万 | -2.07% | 8.61 | 0.69 |
11/26 | 1,080 | 1,083 | 1,060 | 1,062 | -1.76% | 2,176,600 | 5340億6130万 | -4.24% | 8.42 | 0.67 |
11/25 | 1,078 | 1,086 | 1,077 | 1,081 | +0.93% | 1,086,600 | 5436億1607万 | -2.61% | 8.57 | 0.68 |
11/22 | 1,083 | 1,091 | 1,071 | 1,071 | -2.01% | 1,542,200 | 5385億8724万 | -3.51% | 8.49 | 0.68 |
11/21 | 1,070 | 1,095 | 1,070 | 1,093 | +2.05% | 1,191,700 | 5496億5066万 | -1.71% | 8.67 | 0.69 |
11/20 | 1,076 | 1,090 | 1,068 | 1,071 | -0.65% | 1,380,000 | 5385億8724万 | -3.69% | 8.49 | 0.68 |
11/19 | 1,086 | 1,087 | 1,078 | 1,078 | -1.91% | 1,364,500 | 5421億742万 | -3.14% | 8.55 | 0.68 |
11/18 | 1,099 | 1,101 | 1,090 | 1,099 | 0% | 1,003,700 | 5526億6796万 | -1.26% | 8.71 | 0.69 |
11/15 | 1,100 | 1,117 | 1,095 | 1,099 | +0.27% | 1,187,900 | 5526億6796万 | -1.17% | 8.71 | 0.69 |
11/14 | 1,120 | 1,126 | 1,095 | 1,096 | -1.44% | 1,171,100 | 5511億5931万 | -1.44% | 8.69 | 0.69 |
11/13 | 1,123 | 1,123 | 1,111 | 1,112 | -1.16% | 885,600 | 5592億543万 | 0% | 8.82 | 0.7 |
11/12 | 1,133 | 1,136 | 1,123 | 1,125 | -0.88% | 1,103,200 | 5657億4290万 | +1.17% | 8.92 | 0.71 |
11/11 | 1,144 | 1,149 | 1,131 | 1,135 | -0.26% | 823,600 | 5707億7173万 | +2.16% | 9 | 0.72 |
11/08 | 1,153 | 1,153 | 1,131 | 1,138 | -0.87% | 1,072,600 | 5722億8038万 | +2.52% | 9.02 | 0.72 |
11/07 | 1,159 | 1,162 | 1,142 | 1,148 | -0.26% | 1,062,000 | 5773億920万 | +3.52% | 9.1 | 0.73 |
11/06 | 1,152 | 1,154 | 1,142 | 1,151 | +0.17% | 965,900 | 5788億1785万 | +4.16% | 9.13 | 0.73 |
11/05 | 1,154 | 1,157 | 1,138 | 1,149 | +0.17% | 1,352,700 | 5778億1209万 | +4.17% | 9.11 | 0.73 |
11/01 | 1,118 | 1,159 | 1,113 | 1,147 | +2.96% | 2,434,200 | 5768億632万 | +4.08% | 9.09 | 0.73 |
10/31 | 1,110 | 1,118 | 1,095 | 1,114 | +1.27% | 1,700,500 | 5602億1119万 | +1.18% | 8.83 | 0.7 |
10/30 | 1,116 | 1,117 | 1,096 | 1,100 | -0.54% | 3,096,900 | 5531億7084万 | -0.09% | 8.72 | 0.7 |
10/29 | 1,106 | 1,113 | 1,101 | 1,106 | +0.09% | 1,344,500 | 5561億8813万 | +0.45% | 8.77 | 0.7 |
10/28 | 1,110 | 1,115 | 1,097 | 1,105 | -1.16% | 1,314,200 | 5556億8525万 | +0.36% | 8.76 | 0.7 |
10/25 | 1,118 | 1,126 | 1,112 | 1,118 | -0.09% | 1,280,700 | 5622億2273万 | +1.45% | 8.86 | 0.71 |
10/24 | 1,119 | 1,123 | 1,116 | 1,119 | +0.63% | 984,900 | 5627億2561万 | +1.63% | 8.87 | 0.71 |
10/23 | 1,114 | 1,122 | 1,104 | 1,112 | +1.18% | 1,010,800 | 5592億543万 | +1% | 8.82 | 0.7 |
10/21 | 1,094 | 1,104 | 1,089 | 1,099 | +1.01% | 870,900 | 5526億6796万 | -0.09% | 8.71 | 0.69 |
10/18 | 1,091 | 1,095 | 1,079 | 1,088 | +0.18% | 1,452,100 | 5471億3625万 | -1% | 8.63 | 0.69 |
10/17 | 1,108 | 1,108 | 1,084 | 1,086 | -1.72% | 1,183,400 | 5461億3048万 | -1% | 8.61 | 0.69 |
10/16 | 1,116 | 1,123 | 1,103 | 1,105 | +0.09% | 1,402,500 | 5556億8525万 | +0.82% | 8.76 | 0.7 |
10/15 | 1,104 | 1,113 | 1,100 | 1,104 | +1.28% | 1,230,900 | 5551億8237万 | +1.1% | 8.75 | 0.7 |
10/11 | 1,082 | 1,093 | 1,081 | 1,090 | +1.02% | 847,400 | 5481億4201万 | 0% | 8.64 | 0.69 |
10/10 | 1,081 | 1,086 | 1,065 | 1,079 | -0.46% | 1,313,100 | 5426億1030万 | -0.92% | 8.56 | 0.68 |
10/09 | 1,082 | 1,093 | 1,079 | 1,084 | -0.18% | 1,277,500 | 5451億2472万 | -0.37% | 8.59 | 0.69 |
10/08 | 1,093 | 1,099 | 1,079 | 1,086 | -1.36% | 1,636,000 | 5461億3048万 | -0.09% | 8.61 | 0.69 |
10/07 | 1,111 | 1,117 | 1,092 | 1,101 | -0.54% | 1,225,600 | 5536億7372万 | +1.38% | 8.73 | 0.7 |
10/04 | 1,096 | 1,107 | 1,091 | 1,107 | 0% | 1,369,400 | 5566億9102万 | +2.12% | 8.78 | 0.7 |
10/03 | 1,097 | 1,109 | 1,093 | 1,107 | -0.81% | 1,397,200 | 5566億9102万 | +2.31% | 8.78 | 0.7 |
10/02 | 1,097 | 1,120 | 1,097 | 1,116 | +1.73% | 1,517,000 | 5612億1696万 | +3.43% | 8.85 | 0.71 |
10/01 | 1,060 | 1,103 | 1,060 | 1,097 | +4.08% | 1,827,100 | 5516億6219万 | +1.95% | 8.7 | 0.69 |
09/30 | 1,080 | 1,080 | 1,049 | 1,054 | -3.83% | 2,018,000 | 5300億3824万 | -1.77% | 8.36 | 0.67 |
09/27 | 1,111 | 1,112 | 1,067 | 1,096 | -3.18% | 2,661,900 | 5511億5931万 | +2.24% | 8.69 | 0.69 |
09/26 | 1,149 | 1,150 | 1,124 | 1,132 | +0.53% | 2,434,900 | 5692億6308万 | +5.89% | 8.98 | 0.72 |
09/25 | 1,114 | 1,128 | 1,110 | 1,126 | +1.81% | 1,228,300 | 5662億4579万 | +5.63% | 8.93 | 0.71 |
09/24 | 1,111 | 1,124 | 1,103 | 1,106 | +1.1% | 1,898,900 | 5561億8813万 | +4.05% | 8.77 | 0.7 |
09/20 | 1,130 | 1,130 | 1,090 | 1,094 | -2.67% | 2,405,700 | 5501億5354万 | +3.21% | 8.67 | 0.69 |
09/19 | 1,116 | 1,139 | 1,115 | 1,124 | +1.44% | 1,922,800 | 5652億4002万 | +6.34% | 8.91 | 0.71 |
09/18 | 1,106 | 1,114 | 1,099 | 1,108 | +0.91% | 1,204,900 | 5571億9390万 | +5.12% | 8.79 | 0.7 |
09/17 | 1,110 | 1,113 | 1,093 | 1,098 | -1.61% | 1,367,400 | 5521億6507万 | +4.47% | 8.71 | 0.69 |
09/13 | 1,108 | 1,116 | 1,097 | 1,116 | +1.45% | 1,832,500 | 5612億1696万 | +6.39% | 8.85 | 0.71 |
09/12 | 1,093 | 1,115 | 1,089 | 1,100 | +2.04% | 1,793,700 | 5531億7084万 | +5.16% | 8.72 | 0.7 |
09/11 | 1,049 | 1,082 | 1,049 | 1,078 | +3.55% | 1,648,400 | 5421億742万 | +3.26% | 8.55 | 0.68 |
09/10 | 1,036 | 1,045 | 1,033 | 1,041 | -0.19% | 1,063,200 | 5235億77万 | -0.19% | 8.25 | 0.66 |
09/09 | 1,027 | 1,043 | 1,025 | 1,043 | +1.86% | 828,200 | 5245億653万 | 0% | 8.27 | 0.66 |
09/06 | 1,048 | 1,049 | 1,024 | 1,024 | -2.57% | 1,227,500 | 5149億5176万 | -1.92% | 8.12 | 0.65 |