株価チャート
2019/08/28~2020/01/28
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 |
01/28 | 1,607 | 1,623 | 1,592 | 1,613 | -0.19% | 21,600 | 286億1108万 | -1.65% | 7.18 | 0.59 |
01/27 | 1,625 | 1,647 | 1,616 | 1,616 | -2.42% | 27,400 | 286億6429万 | -1.64% | 7.2 | 0.59 |
01/24 | 1,656 | 1,666 | 1,656 | 1,656 | 0% | 10,800 | 293億7380万 | +0.73% | 7.38 | 0.6 |
01/23 | 1,670 | 1,672 | 1,656 | 1,656 | -0.84% | 19,600 | 293億7380万 | +0.73% | 7.38 | 0.6 |
01/22 | 1,665 | 1,676 | 1,665 | 1,670 | -0.12% | 11,500 | 296億2213万 | +1.64% | 7.44 | 0.61 |
01/21 | 1,674 | 1,680 | 1,665 | 1,672 | +0.6% | 13,900 | 296億5761万 | +1.83% | 7.45 | 0.61 |
01/20 | 1,655 | 1,685 | 1,654 | 1,662 | +1.47% | 48,700 | 294億8023万 | +1.4% | 7.4 | 0.6 |
01/17 | 1,650 | 1,650 | 1,638 | 1,638 | +0.18% | 14,200 | 290億5452万 | +0.06% | 7.3 | 0.6 |
01/16 | 1,624 | 1,651 | 1,624 | 1,635 | -0.18% | 19,400 | 290億131万 | -0.06% | 7.28 | 0.6 |
01/15 | 1,620 | 1,642 | 1,613 | 1,638 | +0.99% | 19,800 | 290億5452万 | +0.18% | 7.3 | 0.6 |
01/14 | 1,605 | 1,627 | 1,604 | 1,622 | +1.12% | 19,200 | 287億7072万 | -0.73% | 7.22 | 0.59 |
01/10 | 1,622 | 1,633 | 1,604 | 1,604 | -1.35% | 12,400 | 284億5144万 | -1.72% | 7.14 | 0.58 |
01/09 | 1,620 | 1,633 | 1,620 | 1,626 | +0.81% | 7,300 | 288億4167万 | -0.37% | 7.24 | 0.59 |
01/08 | 1,637 | 1,637 | 1,605 | 1,613 | -1.95% | 17,300 | 286億1108万 | -1.04% | 7.18 | 0.59 |
01/07 | 1,648 | 1,654 | 1,640 | 1,645 | +0.43% | 12,800 | 291億7869万 | +1.04% | 7.33 | 0.6 |
01/06 | 1,671 | 1,671 | 1,638 | 1,638 | -1.97% | 34,400 | 290億5452万 | +0.8% | 7.3 | 0.6 |
2019 |
12/30 | 1,649 | 1,671 | 1,639 | 1,671 | +1.27% | 14,000 | 296億3987万 | +3.02% | 7.44 | 0.61 |
12/27 | 1,637 | 1,657 | 1,636 | 1,650 | +0.86% | 10,100 | 292億6737万 | +1.98% | 7.35 | 0.6 |
12/26 | 1,618 | 1,636 | 1,609 | 1,636 | +1.11% | 10,400 | 290億1905万 | +1.3% | 7.29 | 0.6 |
12/25 | 1,611 | 1,623 | 1,611 | 1,618 | -0.37% | 5,000 | 286億9977万 | +0.25% | 7.21 | 0.59 |
12/24 | 1,635 | 1,635 | 1,610 | 1,624 | -0.73% | 9,000 | 288億619万 | +0.68% | 7.23 | 0.59 |
12/23 | 1,643 | 1,643 | 1,625 | 1,636 | +0.12% | 8,800 | 290億1905万 | +1.43% | 7.29 | 0.6 |
12/20 | 1,650 | 1,663 | 1,634 | 1,634 | -1.8% | 16,400 | 289億8357万 | +1.43% | 7.28 | 0.59 |
12/19 | 1,666 | 1,674 | 1,657 | 1,664 | -0.66% | 13,100 | 295億1570万 | +3.29% | 7.41 | 0.61 |
12/18 | 1,666 | 1,675 | 1,659 | 1,675 | +0.48% | 18,900 | 297億1082万 | +4.23% | 7.46 | 0.61 |
12/17 | 1,662 | 1,667 | 1,649 | 1,667 | +1.21% | 10,700 | 295億6892万 | +3.93% | 7.42 | 0.61 |
12/16 | 1,661 | 1,665 | 1,647 | 1,647 | -0.54% | 16,800 | 292億1416万 | +2.87% | 7.34 | 0.6 |
12/13 | 1,664 | 1,668 | 1,644 | 1,656 | +1.28% | 29,600 | 293億7380万 | +3.5% | 7.38 | 0.6 |
12/12 | 1,637 | 1,654 | 1,635 | 1,635 | -0.12% | 19,300 | 290億131万 | +2.32% | 7.28 | 0.6 |
12/11 | 1,600 | 1,640 | 1,596 | 1,637 | +2.57% | 50,100 | 290億3678万 | +2.5% | 7.29 | 0.6 |
12/10 | 1,624 | 1,625 | 1,594 | 1,596 | -1.72% | 13,800 | 283億953万 | -0.06% | 7.11 | 0.58 |
12/09 | 1,610 | 1,624 | 1,608 | 1,624 | +1.06% | 15,800 | 288億619万 | +1.69% | 7.23 | 0.59 |
12/06 | 1,607 | 1,618 | 1,570 | 1,607 | -0.25% | 20,500 | 285億465万 | +0.63% | 7.16 | 0.58 |
12/05 | 1,612 | 1,619 | 1,602 | 1,611 | -0.49% | 20,500 | 285億7560万 | +0.81% | 7.18 | 0.59 |
12/04 | 1,578 | 1,619 | 1,578 | 1,619 | +2.79% | 21,100 | 287億1750万 | +1.31% | 7.21 | 0.59 |
12/03 | 1,578 | 1,584 | 1,561 | 1,575 | -0.69% | 13,600 | 279億3704万 | -1.44% | 7.01 | 0.57 |
12/02 | 1,584 | 1,600 | 1,584 | 1,586 | +0.51% | 7,900 | 281億3216万 | -0.81% | 7.06 | 0.58 |
11/29 | 1,567 | 1,581 | 1,567 | 1,578 | +0.7% | 6,800 | 279億9025万 | -1.38% | 7.03 | 0.57 |
11/28 | 1,578 | 1,578 | 1,563 | 1,567 | -0.7% | 7,100 | 277億9514万 | -2.18% | 6.98 | 0.57 |
11/27 | 1,561 | 1,582 | 1,561 | 1,578 | +0.96% | 18,200 | 279億9025万 | -1.56% | 7.03 | 0.57 |
11/26 | 1,577 | 1,588 | 1,563 | 1,563 | -0.82% | 16,900 | 277億2419万 | -2.5% | 6.96 | 0.57 |
11/25 | 1,576 | 1,589 | 1,575 | 1,576 | +0.25% | 9,400 | 279億5478万 | -1.68% | 7.02 | 0.57 |
11/22 | 1,619 | 1,619 | 1,572 | 1,572 | -2.6% | 20,000 | 278億8383万 | -1.93% | 7 | 0.57 |
11/21 | 1,592 | 1,614 | 1,584 | 1,614 | +1.38% | 13,500 | 286億2881万 | +0.62% | 7.19 | 0.59 |
11/20 | 1,607 | 1,607 | 1,579 | 1,592 | -0.93% | 13,800 | 282億3858万 | -0.62% | 7.09 | 0.58 |
11/19 | 1,598 | 1,607 | 1,594 | 1,607 | +0.06% | 8,800 | 285億465万 | +0.37% | 7.16 | 0.58 |
11/18 | 1,618 | 1,618 | 1,604 | 1,606 | -0.74% | 17,000 | 284億8691万 | +0.44% | 7.15 | 0.58 |
11/15 | 1,580 | 1,619 | 1,578 | 1,618 | +3.06% | 22,900 | 286億9977万 | +1.31% | 7.21 | 0.59 |
11/14 | 1,553 | 1,589 | 1,553 | 1,570 | -1.44% | 110,400 | 278億4835万 | -1.57% | 6.99 | 0.57 |
11/13 | 1,599 | 1,608 | 1,593 | 1,593 | -0.38% | 8,500 | 282億5632万 | -0.13% | 7.09 | 0.58 |
11/12 | 1,620 | 1,620 | 1,594 | 1,599 | -1.3% | 18,400 | 283億6275万 | +0.31% | 7.12 | 0.58 |
11/11 | 1,610 | 1,620 | 1,603 | 1,620 | +1.12% | 18,500 | 287億3524万 | +1.76% | 7.22 | 0.59 |
11/08 | 1,626 | 1,626 | 1,598 | 1,602 | -1.17% | 19,200 | 284億1596万 | +0.75% | 7.14 | 0.58 |
11/07 | 1,624 | 1,627 | 1,612 | 1,621 | -0.12% | 15,600 | 287億5298万 | +2.14% | 7.22 | 0.59 |
11/06 | 1,605 | 1,624 | 1,591 | 1,623 | +1.12% | 19,500 | 287億8845万 | +2.53% | 7.23 | 0.59 |
11/05 | 1,621 | 1,630 | 1,593 | 1,605 | -0.99% | 41,000 | 284億6917万 | +1.65% | 7.15 | 0.58 |
11/01 | 1,624 | 1,632 | 1,611 | 1,621 | -0.18% | 30,900 | 287億5298万 | +2.79% | 7.22 | 0.59 |
10/31 | 1,627 | 1,632 | 1,611 | 1,624 | -0.18% | 24,100 | 288億619万 | +3.11% | 7.23 | 0.59 |
10/30 | 1,600 | 1,627 | 1,600 | 1,627 | +1.18% | 40,600 | 288億5941万 | +3.43% | 7.25 | 0.59 |
10/29 | 1,614 | 1,615 | 1,598 | 1,608 | -0.37% | 24,300 | 285億2239万 | +2.42% | 7.16 | 0.59 |
10/28 | 1,607 | 1,618 | 1,590 | 1,614 | +0.44% | 17,900 | 286億2881万 | +2.93% | 7.19 | 0.59 |
10/25 | 1,619 | 1,619 | 1,596 | 1,607 | -0.68% | 13,500 | 285億465万 | +2.62% | 7.16 | 0.58 |
10/24 | 1,594 | 1,629 | 1,594 | 1,618 | +1.63% | 40,900 | 286億9977万 | +3.52% | 7.21 | 0.59 |
10/23 | 1,584 | 1,592 | 1,582 | 1,592 | +0.57% | 12,900 | 282億3858万 | +2.05% | 7.09 | 0.58 |
10/21 | 1,568 | 1,586 | 1,568 | 1,583 | +0.96% | 13,500 | 280億7894万 | +1.6% | 7.05 | 0.58 |
10/18 | 1,577 | 1,581 | 1,563 | 1,568 | +0.13% | 10,200 | 278億1287万 | +0.84% | 6.98 | 0.57 |
10/17 | 1,590 | 1,590 | 1,564 | 1,566 | -1.51% | 12,900 | 277億7740万 | +0.9% | 6.97 | 0.57 |
10/16 | 1,580 | 1,590 | 1,576 | 1,590 | +0.89% | 18,400 | 282億311万 | +2.58% | 7.08 | 0.58 |
10/15 | 1,575 | 1,593 | 1,569 | 1,576 | +0.45% | 23,800 | 279億5478万 | +1.94% | 7.02 | 0.57 |
10/11 | 1,570 | 1,570 | 1,552 | 1,569 | +0.13% | 12,400 | 278億3061万 | +1.62% | 6.99 | 0.57 |
10/10 | 1,558 | 1,568 | 1,547 | 1,567 | +1.16% | 9,600 | 277億9514万 | +1.69% | 6.98 | 0.57 |
10/09 | 1,568 | 1,568 | 1,532 | 1,549 | -1.34% | 26,000 | 274億7586万 | +0.72% | 6.9 | 0.56 |
10/08 | 1,566 | 1,574 | 1,563 | 1,570 | +0.32% | 8,100 | 278億4835万 | +2.28% | 6.99 | 0.57 |
10/07 | 1,571 | 1,572 | 1,556 | 1,565 | -0.25% | 13,900 | 277億5966万 | +2.22% | 6.97 | 0.57 |
10/04 | 1,559 | 1,569 | 1,550 | 1,569 | +0.84% | 17,900 | 278億3061万 | +2.82% | 6.99 | 0.57 |
10/03 | 1,559 | 1,559 | 1,540 | 1,556 | -0.19% | 14,800 | 276億2万 | +2.3% | 6.93 | 0.57 |
10/02 | 1,536 | 1,563 | 1,534 | 1,559 | +1.96% | 22,800 | 276億5323万 | +2.77% | 6.94 | 0.57 |
10/01 | 1,509 | 1,539 | 1,509 | 1,529 | +1.39% | 11,300 | 271億2110万 | +1.12% | 6.81 | 0.56 |
09/30 | 1,528 | 1,528 | 1,501 | 1,508 | -0.98% | 18,900 | 267億4861万 | -0.13% | 6.72 | 0.55 |
09/27 | 1,550 | 1,550 | 1,520 | 1,523 | -2.75% | 13,000 | 270億1467万 | +0.99% | 6.78 | 0.55 |
09/26 | 1,550 | 1,572 | 1,550 | 1,566 | -0.06% | 34,000 | 277億7740万 | +3.98% | 6.97 | 0.57 |
09/25 | 1,561 | 1,571 | 1,551 | 1,567 | -0.13% | 25,300 | 277億9514万 | +4.33% | 6.98 | 0.57 |
09/24 | 1,554 | 1,579 | 1,553 | 1,569 | +0.32% | 30,600 | 278億3061万 | +4.74% | 6.99 | 0.57 |
09/20 | 1,556 | 1,568 | 1,550 | 1,564 | +0.26% | 19,000 | 277億4192万 | +4.76% | 6.97 | 0.57 |
09/19 | 1,551 | 1,568 | 1,535 | 1,560 | +0.39% | 25,100 | 276億7097万 | +4.77% | 6.95 | 0.57 |
09/18 | 1,544 | 1,555 | 1,542 | 1,554 | +0.26% | 19,200 | 275億6455万 | +4.65% | 6.92 | 0.57 |
09/17 | 1,538 | 1,550 | 1,531 | 1,550 | +0.85% | 45,100 | 274億9359万 | +4.73% | 6.9 | 0.56 |
09/13 | 1,536 | 1,540 | 1,519 | 1,537 | +0.59% | 33,600 | 272億6300万 | +4.06% | 6.85 | 0.56 |
09/12 | 1,524 | 1,539 | 1,520 | 1,528 | +0.53% | 24,000 | 271億336万 | +3.66% | 6.81 | 0.56 |
09/11 | 1,495 | 1,526 | 1,495 | 1,520 | +1.6% | 24,200 | 269億6146万 | +3.33% | 6.77 | 0.55 |
09/10 | 1,496 | 1,510 | 1,487 | 1,496 | -0.6% | 11,500 | 265億3575万 | +1.91% | 6.66 | 0.54 |
09/09 | 1,496 | 1,510 | 1,488 | 1,505 | +0.6% | 8,500 | 266億9539万 | +2.66% | 6.7 | 0.55 |
09/06 | 1,509 | 1,514 | 1,470 | 1,496 | -1.58% | 12,700 | 265億3575万 | +2.12% | 6.66 | 0.54 |
09/05 | 1,513 | 1,523 | 1,509 | 1,520 | +1.13% | 22,600 | 269億6146万 | +3.75% | 6.77 | 0.55 |
09/04 | 1,481 | 1,506 | 1,481 | 1,503 | +1.01% | 21,200 | 266億5992万 | +2.73% | 6.69 | 0.55 |
09/03 | 1,459 | 1,490 | 1,459 | 1,488 | +1.85% | 9,100 | 263億9385万 | +1.78% | 6.63 | 0.54 |
09/02 | 1,463 | 1,473 | 1,458 | 1,461 | -0.95% | 8,400 | 259億1493万 | -0.07% | 6.51 | 0.53 |
08/30 | 1,454 | 1,476 | 1,453 | 1,475 | +1.86% | 16,400 | 261億6326万 | +0.82% | 6.57 | 0.54 |
08/29 | 1,448 | 1,454 | 1,440 | 1,448 | +0.07% | 6,300 | 256億8434万 | -1.03% | 6.45 | 0.53 |
08/28 | 1,446 | 1,454 | 1,446 | 1,447 | +0.35% | 8,500 | 256億6660万 | -1.09% | 6.44 | 0.53 |