株価チャート
2019/11/07~2020/04/06
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 |
04/06 | 2,062 | 2,197 | 2,045 | 2,136 | +5.48% | 5,300 | 119億9898万 | +0.28% | 6.08 | 0.78 |
04/03 | 2,058 | 2,065 | 2,006 | 2,025 | -0.74% | 4,100 | 113億7543万 | -5.24% | 5.76 | 0.74 |
04/02 | 2,071 | 2,079 | 2,040 | 2,040 | -2.21% | 2,500 | 114億5970万 | -5.34% | 5.81 | 0.74 |
04/01 | 2,091 | 2,141 | 2,086 | 2,086 | -0.24% | 2,800 | 117億1810万 | -4.09% | 5.94 | 0.76 |
03/31 | 2,091 | 2,137 | 2,091 | 2,091 | 0% | 3,700 | 117億4619万 | -4.65% | 5.95 | 0.76 |
03/30 | 2,180 | 2,180 | 2,081 | 2,091 | -4.52% | 3,100 | 117億4619万 | -5.56% | 5.95 | 0.76 |
03/27 | 2,167 | 2,199 | 2,167 | 2,190 | +1.91% | 3,200 | 123億232万 | -2.01% | 6.23 | 0.8 |
03/26 | 2,174 | 2,174 | 2,100 | 2,149 | +1.18% | 5,800 | 120億7200万 | -4.57% | 6.12 | 0.78 |
03/25 | 2,115 | 2,175 | 2,062 | 2,124 | +5.41% | 8,000 | 119億3157万 | -6.39% | 6.05 | 0.77 |
03/24 | 1,895 | 2,049 | 1,880 | 2,015 | +11.02% | 7,500 | 113億1926万 | -11.93% | 5.74 | 0.74 |
03/23 | 1,801 | 1,887 | 1,666 | 1,815 | +0.83% | 31,000 | 101億9576万 | -21.46% | 5.17 | 0.66 |
03/19 | 2,011 | 2,011 | 1,800 | 1,800 | -12.2% | 16,400 | 101億1150万 | -23.11% | 5.12 | 0.66 |
03/18 | 2,130 | 2,261 | 2,050 | 2,050 | -3.35% | 5,800 | 115億1587万 | -13.68% | 5.83 | 0.75 |
03/17 | 1,981 | 2,121 | 1,940 | 2,121 | +4.74% | 6,500 | 119億1471万 | -11.55% | 6.04 | 0.77 |
03/16 | 2,005 | 2,134 | 2,005 | 2,025 | +1.05% | 1,500 | 113億7543万 | -16.22% | 5.76 | 0.74 |
03/13 | 2,013 | 2,014 | 1,861 | 2,004 | -7.22% | 22,700 | 112億5747万 | -17.84% | 5.7 | 0.73 |
03/12 | 2,220 | 2,226 | 2,160 | 2,160 | -2.7% | 5,000 | 121億3380万 | -12.27% | 6.15 | 0.79 |
03/11 | 2,256 | 2,286 | 2,212 | 2,220 | +2.97% | 9,700 | 124億7085万 | -10.48% | 6.32 | 0.81 |
03/10 | 2,216 | 2,226 | 2,148 | 2,156 | -0.46% | 11,300 | 121億1133万 | -13.55% | 6.14 | 0.79 |
03/09 | 2,284 | 2,300 | 2,151 | 2,166 | -5.17% | 12,300 | 121億6750万 | -13.95% | 6.17 | 0.79 |
03/06 | 2,371 | 2,371 | 2,271 | 2,284 | -3.71% | 8,200 | 128億3037万 | -10.04% | 6.5 | 0.83 |
03/05 | 2,405 | 2,405 | 2,368 | 2,372 | -0.34% | 1,500 | 133億2471万 | -7.24% | 6.75 | 0.87 |
03/04 | 2,378 | 2,394 | 2,378 | 2,380 | +0.13% | 1,400 | 133億6965万 | -6.89% | 6.77 | 0.87 |
03/03 | 2,370 | 2,419 | 2,370 | 2,377 | +0.3% | 3,100 | 133億5279万 | -7% | 6.77 | 0.87 |
03/02 | 2,313 | 2,413 | 2,313 | 2,370 | +2.78% | 5,300 | 133億1347万 | -7.2% | 6.75 | 0.86 |
02/28 | 2,430 | 2,440 | 2,306 | 2,306 | -7.09% | 11,800 | 129億5395万 | -9.67% | 6.56 | 0.84 |
02/27 | 2,539 | 2,540 | 2,443 | 2,482 | -2.24% | 6,500 | 139億4263万 | -2.9% | 7.06 | 0.91 |
02/26 | 2,510 | 2,554 | 2,500 | 2,539 | +0.2% | 8,100 | 142億6283万 | -0.43% | 7.23 | 0.93 |
02/25 | 2,571 | 2,621 | 2,525 | 2,534 | -3.32% | 5,400 | 142億3474万 | -0.31% | 7.21 | 0.92 |
02/21 | 2,620 | 2,648 | 2,620 | 2,621 | +0.15% | 900 | 147億2346万 | +3.43% | 7.46 | 0.96 |
02/20 | 2,634 | 2,650 | 2,617 | 2,617 | +0.62% | 3,100 | 147億99万 | +3.77% | 7.45 | 0.95 |
02/19 | 2,603 | 2,603 | 2,601 | 2,601 | +0.31% | 1,100 | 146億1111万 | +3.58% | 7.4 | 0.95 |
02/18 | 2,600 | 2,620 | 2,586 | 2,593 | -0.27% | 3,300 | 145億6617万 | +3.68% | 7.38 | 0.95 |
02/17 | 2,610 | 2,637 | 2,551 | 2,600 | +0.46% | 6,500 | 146億550万 | +4.38% | 7.4 | 0.95 |
02/14 | 2,565 | 2,619 | 2,565 | 2,588 | +0.9% | 3,400 | 145億3809万 | +4.31% | 7.37 | 0.94 |
02/13 | 2,650 | 2,654 | 2,565 | 2,565 | -2.84% | 6,600 | 144億888万 | +3.76% | 7.3 | 0.94 |
02/12 | 2,624 | 2,651 | 2,623 | 2,640 | +0.69% | 7,000 | 148億3020万 | +7.14% | 7.51 | 0.96 |
02/10 | 2,606 | 2,646 | 2,606 | 2,622 | +0.88% | 1,900 | 147億2908万 | +6.89% | 7.46 | 0.96 |
02/07 | 2,626 | 2,627 | 2,584 | 2,599 | +0.89% | 3,800 | 145億9988万 | +6.39% | 7.4 | 0.95 |
02/06 | 2,592 | 2,605 | 2,576 | 2,576 | -0.62% | 3,900 | 144億7068万 | +5.92% | 7.33 | 0.94 |
02/05 | 2,586 | 2,597 | 2,586 | 2,592 | -0.31% | 1,200 | 145億6056万 | +7.02% | 7.38 | 0.95 |
02/04 | 2,608 | 2,614 | 2,582 | 2,600 | +1.4% | 6,600 | 146億550万 | +7.79% | 7.4 | 0.95 |
02/03 | 2,673 | 2,699 | 2,564 | 2,564 | -6.29% | 11,800 | 144億327万 | +6.79% | 7.3 | 0.94 |
01/31 | 2,729 | 2,773 | 2,721 | 2,736 | +0.26% | 8,600 | 153億6948万 | +14.43% | 7.79 | 1 |
01/30 | 2,732 | 2,798 | 2,640 | 2,729 | -0.04% | 31,500 | 153億3015万 | +14.86% | 7.77 | 1 |
01/29 | 2,465 | 2,823 | 2,455 | 2,730 | +16.22% | 92,300 | 153億3577万 | +15.68% | 7.77 | 1 |
01/28 | 2,351 | 2,359 | 2,325 | 2,349 | -0.84% | 4,500 | 131億9550万 | +0.13% | 6.69 | 0.86 |
01/27 | 2,357 | 2,378 | 2,343 | 2,369 | +1.28% | 3,700 | 133億785万 | +0.94% | 6.74 | 0.86 |
01/24 | 2,348 | 2,368 | 2,335 | 2,339 | 0% | 8,600 | 131億3933万 | -0.43% | 6.66 | 0.85 |
01/23 | 2,376 | 2,384 | 2,339 | 2,339 | -1.27% | 7,200 | 131億3933万 | -0.55% | 6.66 | 0.85 |
01/22 | 2,338 | 2,420 | 2,338 | 2,369 | +1.28% | 7,000 | 133億785万 | +0.55% | 6.74 | 0.86 |
01/21 | 2,353 | 2,353 | 2,328 | 2,339 | -0.34% | 2,900 | 131億3933万 | -0.89% | 6.66 | 0.85 |
01/20 | 2,348 | 2,357 | 2,340 | 2,347 | +0.95% | 5,100 | 131億8427万 | -0.8% | 6.68 | 0.86 |
01/17 | 2,326 | 2,326 | 2,325 | 2,325 | +0.09% | 500 | 130億6068万 | -1.98% | 6.62 | 0.85 |
01/16 | 2,333 | 2,333 | 2,323 | 2,323 | -0.43% | 2,300 | 130億4945万 | -2.23% | 6.61 | 0.85 |
01/15 | 2,352 | 2,358 | 2,330 | 2,333 | -1.02% | 6,600 | 131億562万 | -1.89% | 6.64 | 0.85 |
01/14 | 2,360 | 2,369 | 2,351 | 2,357 | +0.43% | 1,700 | 132億4044万 | -0.97% | 6.71 | 0.86 |
01/10 | 2,368 | 2,368 | 2,347 | 2,347 | -0.38% | 1,300 | 131億8427万 | -1.43% | 6.68 | 0.86 |
01/09 | 2,360 | 2,380 | 2,356 | 2,356 | -0.17% | 2,400 | 132億3483万 | -1.17% | 6.71 | 0.86 |
01/08 | 2,357 | 2,373 | 2,355 | 2,360 | -0.21% | 3,200 | 132億5730万 | -1.05% | 6.72 | 0.86 |
01/07 | 2,370 | 2,375 | 2,365 | 2,365 | -0.21% | 1,900 | 132億8538万 | -0.92% | 6.73 | 0.86 |
01/06 | 2,389 | 2,389 | 2,339 | 2,370 | +0.3% | 4,000 | 133億1347万 | -0.71% | 6.75 | 0.86 |
2019 |
12/30 | 2,341 | 2,388 | 2,340 | 2,363 | +1.63% | 1,400 | 132億7415万 | -1.05% | 6.73 | 0.86 |
12/27 | 2,328 | 2,343 | 2,322 | 2,325 | 0% | 3,400 | 130億6068万 | -2.68% | 6.62 | 0.85 |
12/26 | 2,330 | 2,335 | 2,325 | 2,325 | -0.17% | 2,600 | 130億6068万 | -2.76% | 6.62 | 0.85 |
12/25 | 2,326 | 2,345 | 2,325 | 2,329 | +0.04% | 2,700 | 130億8315万 | -2.67% | 6.63 | 0.85 |
12/24 | 2,330 | 2,380 | 2,315 | 2,328 | -0.26% | 7,200 | 130億7754万 | -2.8% | 6.63 | 0.85 |
12/23 | 2,337 | 2,350 | 2,330 | 2,334 | -0.26% | 6,700 | 131億1124万 | -2.63% | 6.64 | 0.85 |
12/20 | 2,334 | 2,369 | 2,334 | 2,340 | -0.26% | 3,800 | 131億4495万 | -2.46% | 6.66 | 0.85 |
12/19 | 2,368 | 2,397 | 2,346 | 2,346 | -1.43% | 7,000 | 131億7865万 | -2.21% | 6.68 | 0.86 |
12/18 | 2,420 | 2,439 | 2,380 | 2,380 | +0.42% | 15,300 | 133億6965万 | -0.75% | 6.77 | 0.87 |
12/17 | 2,410 | 2,410 | 2,367 | 2,370 | -1.74% | 10,900 | 133億1347万 | -1.09% | 6.75 | 0.86 |
12/16 | 2,417 | 2,425 | 2,404 | 2,412 | -0.58% | 5,000 | 135億4941万 | +0.71% | 6.87 | 0.88 |
12/13 | 2,440 | 2,450 | 2,418 | 2,426 | -0.57% | 3,200 | 136億2805万 | +1.38% | 6.91 | 0.89 |
12/12 | 2,451 | 2,475 | 2,440 | 2,440 | -1.21% | 2,600 | 137億670万 | +2.09% | 6.94 | 0.89 |
12/11 | 2,494 | 2,494 | 2,444 | 2,470 | -0.56% | 3,600 | 138億7522万 | +3.48% | 7.03 | 0.9 |
12/10 | 2,492 | 2,522 | 2,436 | 2,484 | -0.28% | 7,400 | 139億5387万 | +4.28% | 7.07 | 0.91 |
12/09 | 2,420 | 2,579 | 2,420 | 2,491 | +3.1% | 16,900 | 139億9319万 | +4.75% | 7.09 | 0.91 |
12/06 | 2,372 | 2,418 | 2,370 | 2,416 | +1.68% | 6,100 | 135億7188万 | +1.81% | 6.88 | 0.88 |
12/05 | 2,388 | 2,388 | 2,376 | 2,376 | -0.25% | 1,600 | 133億4718万 | +0.17% | 6.76 | 0.87 |
12/04 | 2,390 | 2,398 | 2,380 | 2,382 | -0.5% | 1,500 | 133億8088万 | +0.29% | 6.78 | 0.87 |
12/03 | 2,397 | 2,409 | 2,392 | 2,394 | -0.71% | 3,000 | 134億4829万 | +0.88% | 6.81 | 0.87 |
12/02 | 2,390 | 2,416 | 2,390 | 2,411 | +0.67% | 8,700 | 135億4379万 | +1.73% | 6.86 | 0.88 |
11/29 | 2,394 | 2,395 | 2,374 | 2,395 | 0% | 1,700 | 134億5391万 | +1.23% | 6.82 | 0.87 |
11/28 | 2,390 | 2,395 | 2,379 | 2,395 | +0.59% | 2,300 | 134億5391万 | +1.35% | 6.82 | 0.87 |
11/27 | 2,389 | 2,389 | 2,371 | 2,381 | -0.38% | 1,600 | 133億7526万 | +0.98% | 6.78 | 0.87 |
11/26 | 2,385 | 2,390 | 2,372 | 2,390 | +0.21% | 2,100 | 134億2582万 | +1.57% | 6.8 | 0.87 |
11/25 | 2,373 | 2,385 | 2,369 | 2,385 | +0.51% | 3,100 | 133億9773万 | +1.58% | 6.79 | 0.87 |
11/22 | 2,382 | 2,382 | 2,370 | 2,373 | -0.38% | 1,100 | 133億3032万 | +1.28% | 6.75 | 0.87 |
11/21 | 2,382 | 2,382 | 2,382 | 2,382 | +0.17% | 300 | 133億8088万 | +1.84% | 6.78 | 0.87 |
11/20 | 2,417 | 2,417 | 2,371 | 2,378 | +0.34% | 2,200 | 133億5841万 | +1.84% | 6.77 | 0.87 |
11/19 | 2,399 | 2,399 | 2,370 | 2,370 | -0.63% | 700 | 133億1347万 | +1.67% | 6.75 | 0.86 |
11/18 | 2,369 | 2,388 | 2,369 | 2,385 | +1.97% | 5,900 | 133億9773万 | +2.49% | 6.79 | 0.87 |
11/15 | 2,336 | 2,405 | 2,331 | 2,339 | +0.65% | 10,500 | 131億3933万 | +0.73% | 6.66 | 0.85 |
11/14 | 2,325 | 2,345 | 2,311 | 2,324 | -0.13% | 3,000 | 130億5507万 | +0.22% | 6.61 | 0.85 |
11/13 | 2,349 | 2,356 | 2,327 | 2,327 | -0.89% | 1,100 | 130億7192万 | +0.47% | 6.62 | 0.85 |
11/12 | 2,348 | 2,348 | 2,348 | 2,348 | -0.51% | 100 | 131億8989万 | +1.51% | 6.68 | 0.86 |
11/11 | 2,356 | 2,360 | 2,332 | 2,360 | +0.21% | 2,100 | 132億5730万 | +2.16% | 6.72 | 0.86 |
11/08 | 2,363 | 2,385 | 2,355 | 2,355 | -0.3% | 2,800 | 132億2921万 | +2.12% | 6.7 | 0.86 |
11/07 | 2,388 | 2,388 | 2,357 | 2,362 | +0.43% | 900 | 132億6853万 | +2.56% | 6.72 | 0.86 |