株価チャート
2019/08/15~2020/01/15
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 |
01/15 | 1,752 | 1,752 | 1,732 | 1,739 | -0.97% | 19,300 | 150億4299万 | -0.63% | 18.98 | 2.26 |
01/14 | 1,750 | 1,765 | 1,734 | 1,756 | +0.4% | 41,100 | 151億9004万 | +0.23% | 19.16 | 2.28 |
01/10 | 1,751 | 1,760 | 1,737 | 1,749 | -0.06% | 24,500 | 151億2949万 | -0.23% | 19.08 | 2.27 |
01/09 | 1,744 | 1,794 | 1,714 | 1,750 | +2.46% | 101,700 | 151億3814万 | -0.28% | 19.1 | 2.27 |
01/08 | 1,747 | 1,747 | 1,666 | 1,708 | -2.34% | 49,900 | 147億7483万 | -2.79% | 18.64 | 2.22 |
01/07 | 1,737 | 1,760 | 1,733 | 1,749 | +0.69% | 31,200 | 151億2949万 | -0.51% | 19.08 | 2.27 |
01/06 | 1,749 | 1,749 | 1,726 | 1,737 | -1.25% | 17,800 | 150億2569万 | -1.31% | 18.95 | 2.26 |
2019 |
12/30 | 1,748 | 1,773 | 1,722 | 1,759 | +1.21% | 36,200 | 152億1599万 | -0.11% | 19.19 | 2.28 |
12/27 | 1,715 | 1,739 | 1,712 | 1,738 | +1.4% | 21,400 | 150億3434万 | -1.42% | 18.96 | 2.26 |
12/26 | 1,750 | 1,750 | 1,710 | 1,714 | -1.89% | 33,900 | 148億2673万 | -3% | 18.7 | 2.23 |
12/25 | 1,759 | 1,778 | 1,743 | 1,747 | -0.46% | 22,300 | 151億1219万 | -1.41% | 19.06 | 2.27 |
12/24 | 1,741 | 1,755 | 1,728 | 1,755 | +0.23% | 14,300 | 151億8139万 | -1.02% | 19.15 | 2.28 |
12/23 | 1,755 | 1,775 | 1,731 | 1,751 | -0.23% | 28,300 | 151億4679万 | -1.24% | 19.11 | 2.27 |
12/20 | 1,786 | 1,786 | 1,752 | 1,755 | -1.13% | 15,000 | 151億8139万 | -1.02% | 19.15 | 2.28 |
12/19 | 1,758 | 1,779 | 1,746 | 1,775 | +0.91% | 33,000 | 153億5440万 | +0.17% | 19.37 | 2.31 |
12/18 | 1,732 | 1,759 | 1,720 | 1,759 | +1.09% | 23,700 | 152億1599万 | -0.45% | 19.19 | 2.28 |
12/17 | 1,693 | 1,742 | 1,688 | 1,740 | +2.78% | 35,200 | 150億5164万 | -1.3% | 18.99 | 2.26 |
12/16 | 1,744 | 1,752 | 1,687 | 1,693 | -2.42% | 45,700 | 146億4507万 | -3.75% | 18.47 | 2.2 |
12/13 | 1,794 | 1,794 | 1,735 | 1,735 | -2.64% | 43,800 | 150億839万 | -1.25% | 18.93 | 2.25 |
12/12 | 1,834 | 1,840 | 1,778 | 1,782 | -2.84% | 37,500 | 154億1495万 | +1.77% | 19.44 | 2.31 |
12/11 | 1,784 | 1,864 | 1,770 | 1,834 | +3.62% | 97,600 | 158億6477万 | +5.04% | 20.01 | 2.38 |
12/10 | 1,770 | 1,791 | 1,754 | 1,770 | +1.14% | 33,800 | 153億1115万 | +1.9% | 19.31 | 2.3 |
12/09 | 1,778 | 1,785 | 1,734 | 1,750 | -0.57% | 50,500 | 151億3814万 | +0.98% | 19.1 | 2.27 |
12/06 | 1,735 | 1,768 | 1,735 | 1,760 | +0.63% | 20,900 | 152億2464万 | +1.68% | 19.2 | 2.29 |
12/05 | 1,780 | 1,786 | 1,748 | 1,749 | -1.74% | 35,100 | 151億2949万 | +0.98% | 19.08 | 2.27 |
12/04 | 1,761 | 1,790 | 1,752 | 1,780 | +0.11% | 26,700 | 153億9765万 | +3.31% | 19.42 | 2.31 |
12/03 | 1,760 | 1,789 | 1,760 | 1,778 | -1.22% | 35,500 | 153億8035万 | +3.73% | 19.4 | 2.31 |
12/02 | 1,796 | 1,813 | 1,776 | 1,800 | +0.22% | 37,700 | 155億7066万 | +5.57% | 19.64 | 2.34 |
11/29 | 1,756 | 1,801 | 1,753 | 1,796 | +2.34% | 37,900 | 155億3606万 | +5.96% | 19.6 | 2.33 |
11/28 | 1,788 | 1,788 | 1,744 | 1,755 | -2.17% | 29,400 | 151億8139万 | +4.22% | 19.15 | 2.28 |
11/27 | 1,766 | 1,797 | 1,726 | 1,794 | +1.87% | 36,900 | 155億1876万 | +7.17% | 19.58 | 2.33 |
11/26 | 1,805 | 1,810 | 1,761 | 1,761 | -2.49% | 65,400 | 152億3329万 | +6.02% | 19.22 | 2.29 |
11/25 | 1,882 | 1,882 | 1,796 | 1,806 | -2.27% | 61,600 | 156億2256万 | +9.39% | 19.71 | 2.35 |
11/22 | 1,823 | 1,872 | 1,823 | 1,848 | +1.37% | 71,600 | 159億8588万 | +12.82% | 20.17 | 2.4 |
11/21 | 1,777 | 1,827 | 1,756 | 1,823 | +3.34% | 106,600 | 157億6962万 | +12.25% | 19.89 | 2.37 |
11/20 | 1,736 | 1,774 | 1,725 | 1,764 | +0.51% | 65,500 | 152億5925万 | +9.5% | 19.25 | 2.29 |
11/19 | 1,762 | 1,771 | 1,717 | 1,755 | -0.9% | 59,000 | 151億8139万 | +9.69% | 19.15 | 2.28 |
11/18 | 1,740 | 1,771 | 1,717 | 1,771 | +3.15% | 72,400 | 153億1980万 | +11.31% | 19.32 | 2.3 |
11/15 | 1,652 | 1,719 | 1,641 | 1,717 | +3.31% | 81,100 | 148億5268万 | +8.46% | 18.74 | 2.23 |
11/14 | 1,692 | 1,720 | 1,636 | 1,662 | +0.61% | 75,000 | 143億7691万 | +5.46% | 18.14 | 2.16 |
11/13 | 1,639 | 1,658 | 1,633 | 1,652 | +0.73% | 14,500 | 142億9040万 | +5.22% | 18.03 | 2.15 |
11/12 | 1,666 | 1,675 | 1,631 | 1,640 | -0.36% | 30,900 | 141億8660万 | +4.86% | 17.9 | 2.13 |
11/11 | 1,610 | 1,678 | 1,610 | 1,646 | +3.39% | 42,600 | 142億3850万 | +5.72% | 17.96 | 2.14 |
11/08 | 1,636 | 1,636 | 1,591 | 1,592 | -2.69% | 47,600 | 137億7138万 | +2.71% | 17.37 | 2.07 |
11/07 | 1,631 | 1,662 | 1,615 | 1,636 | +0.25% | 47,200 | 141億5200万 | +5.82% | 17.85 | 2.13 |
11/06 | 1,670 | 1,677 | 1,605 | 1,632 | -1.69% | 57,200 | 141億1740万 | +5.97% | 17.81 | 2.12 |
11/05 | 1,715 | 1,727 | 1,660 | 1,660 | -2.92% | 97,600 | 143億5961万 | +8.07% | 18.11 | 2.16 |
11/01 | 1,772 | 1,772 | 1,687 | 1,710 | -3.55% | 106,800 | 147億9213万 | +11.69% | 18.66 | 2.22 |
10/31 | 1,774 | 1,818 | 1,712 | 1,773 | +15.58% | 302,400 | 153億3710万 | +16.41% | 19.35 | 2.3 |
10/30 | 1,571 | 1,579 | 1,528 | 1,534 | -0.13% | 99,400 | 132億6966万 | +1.32% | 16.74 | 1.99 |
10/29 | 1,570 | 1,582 | 1,525 | 1,536 | -2.41% | 60,600 | 132億8696万 | +1.45% | 16.76 | 2 |
10/28 | 1,539 | 1,591 | 1,535 | 1,574 | +2.14% | 37,300 | 136億1568万 | +4.31% | 17.18 | 2.04 |
10/25 | 1,556 | 1,560 | 1,534 | 1,541 | +0.78% | 21,900 | 133億3021万 | +2.53% | 16.82 | 2 |
10/24 | 1,496 | 1,561 | 1,487 | 1,529 | +2.34% | 25,100 | 132億2641万 | +2% | 16.68 | 1.99 |
10/23 | 1,470 | 1,496 | 1,463 | 1,494 | +1.15% | 16,000 | 129億2365万 | -0.07% | 16.3 | 1.94 |
10/21 | 1,483 | 1,488 | 1,470 | 1,477 | -0.94% | 11,600 | 127億7659万 | -1.14% | 16.12 | 1.92 |
10/18 | 1,506 | 1,506 | 1,488 | 1,491 | -0.13% | 12,400 | 128億9770万 | -0.2% | 16.27 | 1.94 |
10/17 | 1,499 | 1,514 | 1,485 | 1,493 | +0.13% | 15,600 | 129億1500万 | 0% | 16.29 | 1.94 |
10/16 | 1,514 | 1,514 | 1,486 | 1,491 | -0.13% | 19,700 | 128億9770万 | -0.2% | 16.27 | 1.94 |
10/15 | 1,516 | 1,522 | 1,475 | 1,493 | +0.2% | 8,900 | 129億1500万 | -0.2% | 16.29 | 1.94 |
10/11 | 1,531 | 1,533 | 1,489 | 1,490 | -3.06% | 25,100 | 128億8904万 | -0.53% | 16.26 | 1.94 |
10/10 | 1,564 | 1,564 | 1,529 | 1,537 | -1.73% | 24,400 | 132億9561万 | +2.4% | 16.77 | 2 |
10/09 | 1,562 | 1,574 | 1,544 | 1,564 | +0.13% | 22,100 | 135億2917万 | +3.99% | 17.07 | 2.03 |
10/08 | 1,530 | 1,571 | 1,530 | 1,562 | +3.17% | 22,700 | 135億1187万 | +3.58% | 17.04 | 2.03 |
10/07 | 1,500 | 1,534 | 1,500 | 1,514 | +1.61% | 43,600 | 130億9665万 | +0.13% | 16.52 | 1.97 |
10/04 | 1,461 | 1,503 | 1,461 | 1,490 | +2.48% | 19,000 | 128億8904万 | -1.78% | 16.26 | 1.94 |
10/03 | 1,490 | 1,490 | 1,448 | 1,454 | -2.61% | 18,400 | 125億7763万 | -4.66% | 15.87 | 1.89 |
10/02 | 1,483 | 1,513 | 1,462 | 1,493 | +1.22% | 17,600 | 129億1500万 | -2.8% | 16.29 | 1.94 |
10/01 | 1,507 | 1,507 | 1,475 | 1,475 | -1.14% | 13,300 | 127億5929万 | -4.35% | 16.1 | 1.92 |
09/30 | 1,515 | 1,516 | 1,492 | 1,492 | -2.36% | 20,500 | 129億635万 | -3.8% | 16.28 | 1.94 |
09/27 | 1,556 | 1,556 | 1,517 | 1,528 | -0.07% | 6,300 | 132億1776万 | -1.99% | 16.67 | 1.98 |
09/26 | 1,521 | 1,546 | 1,521 | 1,529 | +0.79% | 10,000 | 132億2641万 | -2.3% | 16.68 | 1.99 |
09/25 | 1,565 | 1,565 | 1,516 | 1,517 | -2.57% | 20,900 | 131億2260万 | -3.5% | 16.55 | 1.97 |
09/24 | 1,567 | 1,589 | 1,541 | 1,557 | +1.96% | 31,900 | 134億6862万 | -1.33% | 16.99 | 2.02 |
09/20 | 1,431 | 1,527 | 1,429 | 1,527 | +7.46% | 53,200 | 132億911万 | -3.48% | 16.66 | 1.98 |
09/19 | 1,420 | 1,445 | 1,416 | 1,421 | +0.07% | 21,600 | 122億9217万 | -10.46% | 15.51 | 1.85 |
09/18 | 1,431 | 1,444 | 1,408 | 1,420 | -0.77% | 16,500 | 122億8352万 | -11.03% | 15.49 | 1.84 |
09/17 | 1,413 | 1,435 | 1,403 | 1,431 | -0.14% | 24,800 | 123億7867万 | -10.9% | 15.61 | 1.86 |
09/13 | 1,470 | 1,475 | 1,433 | 1,433 | -2.45% | 21,200 | 123億9597万 | -11.32% | 15.64 | 1.86 |
09/12 | 1,501 | 1,508 | 1,469 | 1,469 | -0.2% | 15,900 | 127億739万 | -9.6% | 16.03 | 1.91 |
09/11 | 1,471 | 1,492 | 1,440 | 1,472 | -0.61% | 33,900 | 127億3334万 | -9.86% | 16.06 | 1.91 |
09/10 | 1,525 | 1,525 | 1,479 | 1,481 | -2.69% | 23,100 | 128億1119万 | -9.7% | 16.16 | 1.92 |
09/09 | 1,529 | 1,538 | 1,505 | 1,522 | -1.04% | 16,300 | 131億6586万 | -7.59% | 16.61 | 1.98 |
09/06 | 1,534 | 1,549 | 1,530 | 1,538 | -0.26% | 12,300 | 133億426万 | -7.07% | 16.78 | 2 |
09/05 | 1,571 | 1,577 | 1,518 | 1,542 | -1.41% | 33,300 | 133億3886万 | -7.33% | 16.83 | 2 |
09/04 | 1,608 | 1,608 | 1,558 | 1,564 | -3.16% | 23,400 | 135億2917万 | -6.52% | 17.07 | 2.03 |
09/03 | 1,643 | 1,650 | 1,611 | 1,615 | -1.7% | 7,700 | 139億7034万 | -3.98% | 17.62 | 2.1 |
09/02 | 1,679 | 1,679 | 1,637 | 1,643 | -2.14% | 12,700 | 142億1255万 | -2.67% | 17.93 | 2.13 |
08/30 | 1,652 | 1,708 | 1,629 | 1,679 | +3.13% | 26,400 | 145億2396万 | -0.71% | 18.32 | 2.18 |
08/29 | 1,695 | 1,696 | 1,605 | 1,628 | -4.4% | 38,400 | 140億8280万 | -3.73% | 17.76 | 2.11 |
08/28 | 1,727 | 1,728 | 1,686 | 1,703 | -0.53% | 12,600 | 147億3157万 | +0.59% | 18.58 | 2.21 |
08/27 | 1,701 | 1,722 | 1,682 | 1,712 | +3.13% | 21,000 | 148億943万 | +1.12% | 18.68 | 2.22 |
08/26 | 1,660 | 1,697 | 1,624 | 1,660 | -2.01% | 33,900 | 143億5961万 | -1.95% | 18.11 | 2.16 |
08/23 | 1,710 | 1,710 | 1,671 | 1,694 | +0.3% | 15,700 | 146億5372万 | -0.18% | 18.48 | 2.2 |
08/22 | 1,686 | 1,708 | 1,674 | 1,689 | 0% | 16,900 | 146億1047万 | -0.53% | 18.43 | 2.19 |
08/21 | 1,698 | 1,705 | 1,682 | 1,689 | -0.35% | 28,800 | 146億1047万 | -0.76% | 18.43 | 2.19 |
08/20 | 1,680 | 1,701 | 1,662 | 1,695 | +1.74% | 15,900 | 146億6237万 | -0.7% | 18.5 | 2.2 |
08/19 | 1,680 | 1,691 | 1,652 | 1,666 | +1.03% | 16,600 | 144億1151万 | -2.69% | 18.18 | 2.16 |
08/16 | 1,650 | 1,680 | 1,628 | 1,649 | -0.06% | 20,900 | 142億6445万 | -4.18% | 17.99 | 2.14 |
08/15 | 1,601 | 1,659 | 1,601 | 1,650 | 0% | 19,500 | 142億7310万 | -4.62% | 18 | 2.14 |