株価チャート
2019/08/30~2020/02/04
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 |
---|
2020 |
02/04 | 441 | 445 | 440 | 445 | +0.23% | 900 | 45億202万 | -0.89% | 27.23 | 0.49 |
02/03 | 441 | 444 | 440 | 444 | -0.22% | 3,300 | 44億9191万 | -1.11% | 27.17 | 0.49 |
01/31 | 444 | 445 | 444 | 445 | +0.23% | 600 | 45億202万 | -0.89% | 27.23 | 0.49 |
01/30 | 444 | 444 | 444 | 444 | 0% | 700 | 44億9191万 | -0.89% | 27.17 | 0.49 |
01/29 | 462 | 465 | 444 | 444 | -2.42% | 7,600 | 44億9191万 | -0.89% | 27.17 | 0.49 |
01/28 | 452 | 455 | 451 | 455 | +0.22% | 2,500 | 46億319万 | +1.56% | 27.84 | 0.5 |
01/27 | 465 | 465 | 454 | 454 | -1.94% | 3,000 | 45億9308万 | +1.57% | 27.78 | 0.5 |
01/24 | 461 | 464 | 460 | 463 | +0.43% | 2,700 | 46億8413万 | +3.81% | 28.33 | 0.51 |
01/23 | 462 | 465 | 460 | 461 | -0.22% | 2,800 | 46億6389万 | +3.6% | 28.21 | 0.51 |
01/22 | 462 | 464 | 462 | 462 | 0% | 8,600 | 46億7401万 | +4.05% | 28.27 | 0.51 |
01/21 | 456 | 464 | 456 | 462 | +1.32% | 6,200 | 46億7401万 | +4.29% | 28.27 | 0.51 |
01/20 | 455 | 456 | 455 | 456 | +0.22% | 1,600 | 46億1331万 | +3.17% | 27.9 | 0.5 |
01/17 | 456 | 459 | 454 | 455 | +0.89% | 2,900 | 46億319万 | +3.17% | 27.84 | 0.5 |
01/16 | 456 | 460 | 449 | 451 | -1.1% | 2,800 | 45億6272万 | +2.5% | 27.6 | 0.5 |
01/15 | 452 | 456 | 452 | 456 | +1.11% | 3,000 | 46億1331万 | +3.87% | 27.9 | 0.5 |
01/14 | 444 | 451 | 444 | 451 | +1.58% | 1,300 | 45億6272万 | +2.97% | 27.6 | 0.5 |
01/10 | 443 | 444 | 443 | 444 | -1.11% | 300 | 44億9191万 | +1.37% | 27.17 | 0.49 |
01/09 | 446 | 449 | 446 | 449 | +0.67% | 2,000 | 45億4249万 | +2.75% | 27.47 | 0.49 |
01/08 | 441 | 446 | 440 | 446 | +1.13% | 2,500 | 45億1214万 | +2.06% | 27.29 | 0.49 |
01/07 | 440 | 441 | 440 | 441 | -0.23% | 400 | 44億6156万 | +1.15% | 26.98 | 0.49 |
01/06 | 438 | 442 | 438 | 442 | +0.91% | 1,300 | 44億7167万 | +1.38% | 27.04 | 0.49 |
2019 |
12/30 | 435 | 440 | 435 | 438 | +1.15% | 900 | 44億3120万 | +0.69% | 26.8 | 0.48 |
12/27 | 434 | 435 | 431 | 433 | -0.46% | 900 | 43億8062万 | -0.46% | 26.49 | 0.48 |
12/26 | 437 | 441 | 435 | 435 | -0.46% | 1,400 | 44億85万 | 0% | 26.62 | 0.48 |
12/25 | 445 | 445 | 436 | 437 | -1.8% | 1,600 | 44億2109万 | +0.46% | 26.74 | 0.48 |
12/24 | 445 | 446 | 445 | 445 | 0% | 4,900 | 45億202万 | +2.53% | 27.23 | 0.49 |
12/23 | 443 | 445 | 443 | 445 | +0.45% | 8,400 | 45億202万 | +2.77% | 27.23 | 0.49 |
12/20 | 435 | 446 | 435 | 443 | +2.78% | 5,600 | 44億8179万 | +2.31% | 27.11 | 0.49 |
12/19 | 435 | 437 | 431 | 431 | -1.15% | 2,100 | 43億6039万 | -0.23% | 26.37 | 0.47 |
12/18 | 436 | 436 | 435 | 436 | 0% | 2,900 | 44億1097万 | +0.93% | 26.68 | 0.48 |
12/17 | 435 | 436 | 430 | 436 | +0.23% | 600 | 44億1097万 | +1.16% | 26.68 | 0.48 |
12/16 | 438 | 438 | 424 | 435 | -0.91% | 3,600 | 44億85万 | +1.16% | 26.62 | 0.48 |
12/13 | 439 | 439 | 439 | 439 | +1.62% | 100 | 44億4132万 | +2.09% | 26.86 | 0.48 |
12/11 | 438 | 438 | 432 | 432 | +0.47% | 800 | 43億7050万 | +0.7% | 26.43 | 0.48 |
12/10 | 435 | 435 | 426 | 430 | -0.92% | 1,600 | 43億5027万 | +0.23% | 26.31 | 0.47 |
12/09 | 431 | 435 | 429 | 434 | +1.17% | 2,100 | 43億9074万 | +1.4% | 26.56 | 0.48 |
12/06 | 433 | 436 | 429 | 429 | -1.15% | 4,900 | 43億4015万 | +0.47% | 26.25 | 0.47 |
12/05 | 438 | 438 | 434 | 434 | -0.23% | 2,200 | 43億9074万 | +1.88% | 26.56 | 0.48 |
12/04 | 436 | 436 | 435 | 435 | -0.23% | 1,300 | 44億85万 | +2.35% | 26.62 | 0.48 |
12/03 | 437 | 438 | 435 | 436 | -0.46% | 600 | 44億1097万 | +2.83% | 26.68 | 0.48 |
12/02 | 437 | 440 | 435 | 438 | +0.92% | 2,000 | 44億3120万 | +3.55% | 26.8 | 0.48 |
11/29 | 439 | 439 | 434 | 434 | 0% | 200 | 43億9074万 | +2.84% | 26.56 | 0.48 |
11/28 | 431 | 437 | 431 | 434 | +1.64% | 1,100 | 43億9074万 | +3.33% | 26.56 | 0.48 |
11/27 | 437 | 440 | 427 | 427 | -2.51% | 6,600 | 43億1992万 | +1.91% | 26.13 | 0.47 |
11/26 | 431 | 438 | 430 | 438 | +1.62% | 4,000 | 44億3120万 | +4.53% | 26.8 | 0.48 |
11/25 | 435 | 436 | 431 | 431 | +0.94% | 4,300 | 43億6039万 | +3.36% | 26.37 | 0.47 |
11/22 | 430 | 431 | 426 | 427 | -0.7% | 11,600 | 43億1992万 | +2.64% | 26.13 | 0.47 |
11/21 | 428 | 436 | 428 | 430 | +0.47% | 3,400 | 43億5027万 | +3.61% | 26.31 | 0.47 |
11/20 | 427 | 436 | 426 | 428 | +0.23% | 4,900 | 43億3004万 | +3.38% | 26.19 | 0.47 |
11/19 | 424 | 427 | 424 | 427 | +0.71% | 300 | 43億1992万 | +3.64% | 26.13 | 0.47 |
11/18 | 425 | 425 | 424 | 424 | -0.24% | 1,500 | 42億8957万 | +3.16% | 25.94 | 0.47 |
11/15 | 423 | 425 | 423 | 425 | -0.47% | 800 | 42億9968万 | +3.66% | 26 | 0.47 |
11/14 | 424 | 427 | 422 | 427 | +0.71% | 3,100 | 43億1992万 | +4.4% | 26.13 | 0.47 |
11/13 | 424 | 425 | 422 | 424 | 0% | 1,200 | 42億8957万 | +3.92% | 25.94 | 0.47 |
11/12 | 422 | 425 | 420 | 424 | +0.95% | 3,200 | 42億8957万 | +4.18% | 25.94 | 0.47 |
11/11 | 423 | 465 | 418 | 420 | 0% | 17,600 | 42億4910万 | +3.45% | 25.7 | 0.46 |
11/08 | 420 | 426 | 417 | 420 | 0% | 3,600 | 42億4910万 | +3.7% | 25.7 | 0.46 |
11/07 | 427 | 433 | 420 | 420 | -0.47% | 5,500 | 42億4910万 | +3.7% | 25.7 | 0.46 |
11/06 | 414 | 428 | 414 | 422 | +2.68% | 13,800 | 42億6933万 | +4.46% | 25.82 | 0.46 |
11/05 | 409 | 411 | 409 | 411 | +0.74% | 3,700 | 41億5805万 | +1.99% | 25.15 | 0.45 |
11/01 | 411 | 412 | 408 | 408 | -0.49% | 1,100 | 41億2770万 | +1.24% | 24.96 | 0.45 |
10/31 | 409 | 410 | 409 | 410 | 0% | 600 | 41億4793万 | +1.74% | 25.09 | 0.45 |
10/30 | 406 | 411 | 406 | 410 | +1.23% | 1,200 | 41億4793万 | +1.99% | 25.09 | 0.45 |
10/29 | 405 | 409 | 404 | 405 | +0.25% | 1,700 | 40億9735万 | +0.75% | 24.78 | 0.45 |
10/28 | 411 | 412 | 404 | 404 | -0.98% | 5,100 | 40億8723万 | +0.75% | 24.72 | 0.44 |
10/25 | 405 | 408 | 403 | 408 | +0.99% | 2,400 | 41億2770万 | +1.75% | 24.96 | 0.45 |
10/24 | 409 | 409 | 404 | 404 | -0.98% | 400 | 40億8723万 | +1% | 24.72 | 0.44 |
10/23 | 408 | 408 | 408 | 408 | 0% | 9,400 | 41億2770万 | +2% | 24.96 | 0.45 |
10/21 | 405 | 408 | 404 | 408 | +1.75% | 2,700 | 41億2770万 | +2.26% | 24.96 | 0.45 |
10/18 | 401 | 403 | 401 | 401 | 0% | 2,700 | 40億5688万 | +0.75% | 24.54 | 0.44 |
10/17 | 402 | 403 | 401 | 401 | -0.25% | 2,100 | 40億5688万 | +1.01% | 24.54 | 0.44 |
10/16 | 401 | 404 | 401 | 402 | +0.5% | 2,000 | 40億6700万 | +1.52% | 24.6 | 0.44 |
10/15 | 400 | 404 | 400 | 400 | +0.5% | 1,900 | 40億4676万 | +1.27% | 24.47 | 0.44 |
10/10 | 397 | 405 | 397 | 398 | +0.76% | 3,300 | 40億2653万 | +0.76% | 24.35 | 0.44 |
10/09 | 395 | 395 | 395 | 395 | -0.25% | 300 | 39億9618万 | +0.25% | 24.17 | 0.43 |
10/08 | 396 | 396 | 395 | 396 | 0% | 1,000 | 40億629万 | +0.51% | 24.23 | 0.44 |
10/07 | 399 | 399 | 393 | 396 | -0.25% | 1,900 | 40億629万 | +0.76% | 24.23 | 0.44 |
10/04 | 399 | 399 | 397 | 397 | 0% | 400 | 40億1641万 | +1.02% | 24.29 | 0.44 |
10/03 | 401 | 401 | 396 | 397 | -1.24% | 5,000 | 40億1641万 | +1.02% | 24.29 | 0.44 |
10/01 | 402 | 402 | 402 | 402 | -1.23% | 400 | 40億6700万 | +2.03% | 24.6 | 0.44 |
09/30 | 401 | 407 | 401 | 407 | +0.99% | 200 | 41億1758万 | +3.3% | 24.9 | 0.45 |
09/27 | 403 | 403 | 403 | 403 | 0% | 2,100 | 40億7711万 | +2.28% | 24.66 | 0.44 |
09/26 | 405 | 408 | 403 | 403 | -0.25% | 1,900 | 40億7711万 | +2.03% | 24.66 | 0.44 |
09/25 | 404 | 405 | 404 | 404 | 0% | 3,100 | 40億8723万 | +2.02% | 24.72 | 0.44 |
09/24 | 401 | 409 | 401 | 404 | +0.75% | 7,700 | 40億8723万 | +1.76% | 24.72 | 0.44 |
09/20 | 407 | 407 | 397 | 401 | 0% | 6,700 | 40億5688万 | +0.75% | 24.54 | 0.44 |
09/19 | 405 | 405 | 401 | 401 | +1.01% | 2,300 | 40億5688万 | +0.5% | 24.54 | 0.44 |
09/18 | 395 | 397 | 393 | 397 | +0.25% | 3,300 | 40億1641万 | -0.5% | 24.29 | 0.44 |
09/17 | 395 | 396 | 395 | 396 | +1.02% | 3,400 | 40億629万 | -1% | 24.23 | 0.44 |
09/13 | 394 | 395 | 390 | 392 | +0.51% | 5,600 | 39億6583万 | -2.24% | 23.99 | 0.43 |
09/12 | 394 | 396 | 388 | 390 | -0.76% | 3,000 | 39億4559万 | -2.99% | 23.86 | 0.43 |
09/11 | 388 | 394 | 388 | 393 | +1.29% | 3,900 | 39億7594万 | -2.72% | 24.05 | 0.43 |
09/10 | 385 | 388 | 383 | 388 | +0.78% | 1,100 | 39億2536万 | -4.2% | 23.74 | 0.43 |
09/09 | 381 | 385 | 378 | 385 | +2.12% | 2,100 | 38億9501万 | -5.17% | 23.56 | 0.42 |
09/06 | 385 | 385 | 377 | 377 | -0.79% | 4,700 | 38億1407万 | -7.6% | 23.07 | 0.42 |
09/05 | 388 | 388 | 377 | 380 | -0.52% | 6,700 | 38億4442万 | -7.54% | 23.25 | 0.42 |
09/04 | 382 | 386 | 382 | 382 | -1.55% | 500 | 38億6466万 | -7.51% | 23.37 | 0.42 |
09/03 | 383 | 388 | 378 | 388 | 0% | 7,100 | 39億2536万 | -6.51% | 23.74 | 0.43 |
09/02 | 382 | 393 | 382 | 388 | +1.57% | 2,700 | 39億2536万 | -6.95% | 23.74 | 0.43 |
08/30 | 383 | 392 | 378 | 382 | +0.26% | 6,900 | 38億6466万 | -8.83% | 23.37 | 0.42 |