株価チャート
2019/10/28~2020/03/26
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 |
03/26 | 695 | 718 | 676 | 694 | -0.14% | 1,510,200 | 1390億3831万 | -5.06% | 7.45 | 0.92 |
03/25 | 704 | 709 | 676 | 695 | +6.27% | 1,101,900 | 1392億3866万 | -5.7% | 7.46 | 0.92 |
03/24 | 630 | 669 | 630 | 654 | +6.86% | 1,702,000 | 1310億2458万 | -12.1% | 7.02 | 0.87 |
03/23 | 628 | 637 | 588 | 612 | -2.55% | 2,449,300 | 1226億1015万 | -18.73% | 6.57 | 0.81 |
03/19 | 624 | 653 | 622 | 628 | +1.62% | 2,020,500 | 1258億1565万 | -17.8% | 6.74 | 0.83 |
03/18 | 643 | 655 | 616 | 618 | -4.04% | 1,817,100 | 1238億1221万 | -20.16% | 6.63 | 0.82 |
03/17 | 605 | 650 | 601 | 644 | +2.88% | 1,617,000 | 1290億2114万 | -18.07% | 6.91 | 0.85 |
03/16 | 653 | 665 | 623 | 626 | -2.64% | 1,567,600 | 1254億1496万 | -21.46% | 6.72 | 0.83 |
03/13 | 625 | 657 | 609 | 643 | -3.31% | 1,550,600 | 1288億2080万 | -20.52% | 6.9 | 0.85 |
03/12 | 677 | 683 | 653 | 665 | -4.45% | 1,514,200 | 1332億2835万 | -18.8% | 7.14 | 0.88 |
03/11 | 691 | 714 | 689 | 696 | -0.43% | 1,557,500 | 1394億3900万 | -16.04% | 7.47 | 0.92 |
03/10 | 690 | 704 | 674 | 699 | -1.41% | 2,102,700 | 1400億4003万 | -16.49% | 7.5 | 0.93 |
03/09 | 714 | 725 | 698 | 709 | -2.74% | 1,448,900 | 1420億4346万 | -16.09% | 7.61 | 0.94 |
03/06 | 741 | 743 | 717 | 729 | -3.57% | 1,396,400 | 1460億5033万 | -14.54% | 7.83 | 0.97 |
03/05 | 769 | 774 | 750 | 756 | -1.95% | 1,159,700 | 1514億5960万 | -12.2% | 8.11 | 1 |
03/04 | 764 | 782 | 760 | 771 | -0.9% | 1,141,100 | 1544億6475万 | -11.18% | 8.28 | 1.02 |
03/03 | 805 | 809 | 778 | 778 | -1.64% | 1,337,300 | 1558億6716万 | -10.98% | 8.35 | 1.03 |
03/02 | 776 | 800 | 774 | 791 | 0% | 1,415,700 | 1584億7162万 | -10.22% | 8.49 | 1.05 |
02/28 | 788 | 804 | 788 | 791 | -2.83% | 1,419,000 | 1584億7162万 | -10.92% | 8.49 | 1.05 |
02/27 | 833 | 836 | 812 | 814 | -2.63% | 955,600 | 1630億7952万 | -9.05% | 8.74 | 1.08 |
02/26 | 823 | 837 | 821 | 836 | 0% | 847,500 | 1674億8707万 | -7.21% | 8.97 | 1.11 |
02/25 | 823 | 849 | 823 | 836 | -3.02% | 967,100 | 1674億8707万 | -7.73% | 8.97 | 1.11 |
02/21 | 863 | 868 | 856 | 862 | +0.7% | 741,900 | 1726億9600万 | -5.38% | 9.25 | 1.14 |
02/20 | 866 | 872 | 855 | 856 | -1.38% | 782,400 | 1714億9394万 | -6.45% | 9.19 | 1.13 |
02/19 | 863 | 873 | 862 | 868 | +1.05% | 815,900 | 1738億9806万 | -5.55% | 9.32 | 1.15 |
02/18 | 859 | 870 | 850 | 859 | -0.81% | 812,600 | 1720億9497万 | -6.93% | 9.22 | 1.14 |
02/17 | 873 | 874 | 862 | 866 | -1.7% | 750,000 | 1734億9738万 | -6.58% | 9.3 | 1.15 |
02/14 | 888 | 893 | 875 | 881 | -0.9% | 1,091,000 | 1765億253万 | -5.47% | 9.46 | 1.17 |
02/13 | 883 | 898 | 874 | 889 | +2.89% | 1,898,700 | 1781億527万 | -4.82% | 9.54 | 1.18 |
02/12 | 922 | 946 | 853 | 864 | -5.68% | 3,896,700 | 1730億9669万 | -7.89% | 9.27 | 1.15 |
02/10 | 912 | 926 | 911 | 916 | -1.19% | 604,100 | 1835億1455万 | -2.66% | 9.83 | 1.21 |
02/07 | 930 | 933 | 922 | 927 | +1.2% | 983,800 | 1857億1832万 | -1.59% | 9.95 | 1.23 |
02/06 | 917 | 924 | 915 | 916 | +0.88% | 852,800 | 1835億1455万 | -2.86% | 9.83 | 1.21 |
02/05 | 931 | 934 | 908 | 908 | -0.87% | 853,300 | 1819億1180万 | -3.92% | 9.75 | 1.2 |
02/04 | 895 | 919 | 894 | 916 | +2.92% | 955,100 | 1835億1455万 | -3.17% | 9.83 | 1.21 |
02/03 | 886 | 901 | 884 | 890 | -1.77% | 603,600 | 1783億562万 | -6.12% | 9.55 | 1.18 |
01/31 | 914 | 920 | 906 | 906 | 0% | 787,800 | 1815億1111万 | -4.63% | 9.72 | 1.2 |
01/30 | 918 | 925 | 899 | 906 | -1.84% | 956,300 | 1815億1111万 | -4.93% | 9.72 | 1.2 |
01/29 | 923 | 923 | 912 | 923 | +0.44% | 492,000 | 1849億1695万 | -3.25% | 9.91 | 1.22 |
01/28 | 922 | 928 | 913 | 919 | -1.92% | 1,279,800 | 1841億1558万 | -3.87% | 9.86 | 1.22 |
01/27 | 940 | 947 | 933 | 937 | -2.09% | 739,300 | 1877億2176万 | -2.19% | 10.06 | 1.24 |
01/24 | 955 | 959 | 950 | 957 | +0.63% | 498,600 | 1917億2863万 | -0.21% | 10.27 | 1.27 |
01/23 | 958 | 962 | 948 | 951 | -2.56% | 846,200 | 1905億2657万 | -0.83% | 10.21 | 1.26 |
01/22 | 976 | 985 | 970 | 976 | +1.56% | 733,900 | 1955億3515万 | +1.77% | 10.48 | 1.29 |
01/21 | 958 | 966 | 957 | 961 | -0.21% | 501,200 | 1925億3000万 | +0.31% | 10.32 | 1.27 |
01/20 | 961 | 970 | 961 | 963 | 0% | 404,600 | 1929億3069万 | +0.63% | 10.34 | 1.28 |
01/17 | 970 | 974 | 961 | 963 | +0.63% | 526,400 | 1929億3069万 | +0.73% | 10.34 | 1.28 |
01/16 | 955 | 958 | 953 | 957 | -0.42% | 328,400 | 1917億2863万 | +0.21% | 10.27 | 1.27 |
01/15 | 957 | 966 | 954 | 961 | -0.52% | 515,200 | 1925億3000万 | +0.84% | 10.32 | 1.27 |
01/14 | 975 | 977 | 959 | 966 | -0.21% | 496,700 | 1935億3172万 | +1.58% | 10.37 | 1.28 |
01/10 | 970 | 978 | 965 | 968 | +0.1% | 458,300 | 1939億3240万 | +2.11% | 10.39 | 1.28 |
01/09 | 964 | 968 | 957 | 967 | +1.58% | 487,400 | 1937億3206万 | +2.22% | 10.38 | 1.28 |
01/08 | 967 | 972 | 941 | 952 | -2.06% | 947,700 | 1907億2691万 | +0.95% | 10.22 | 1.26 |
01/07 | 959 | 974 | 948 | 972 | +2.97% | 1,097,400 | 1947億3378万 | +3.4% | 10.43 | 1.29 |
01/06 | 942 | 950 | 932 | 944 | -0.84% | 620,300 | 1891億2416万 | +0.85% | 10.13 | 1.25 |
2019 |
12/30 | 947 | 955 | 941 | 952 | -0.21% | 452,200 | 1907億2691万 | +2.15% | 10.22 | 1.26 |
12/27 | 956 | 956 | 949 | 954 | +0.21% | 288,400 | 1911億2760万 | +2.69% | 10.24 | 1.26 |
12/26 | 946 | 953 | 945 | 952 | +0.42% | 380,700 | 1907億2691万 | +2.7% | 10.22 | 1.26 |
12/25 | 945 | 949 | 943 | 948 | 0% | 201,900 | 1899億2554万 | +2.38% | 10.18 | 1.26 |
12/24 | 949 | 953 | 940 | 948 | -0.42% | 297,200 | 1899億2554万 | +2.49% | 10.18 | 1.26 |
12/23 | 966 | 966 | 950 | 952 | -1.45% | 543,100 | 1907億2691万 | +2.92% | 10.22 | 1.26 |
12/20 | 962 | 968 | 953 | 966 | +1.68% | 851,300 | 1935億3172万 | +4.32% | 10.37 | 1.28 |
12/19 | 950 | 954 | 943 | 950 | -0.84% | 814,900 | 1903億2622万 | +2.7% | 10.2 | 1.26 |
12/18 | 960 | 963 | 951 | 958 | -0.62% | 736,400 | 1919億2897万 | +3.68% | 10.28 | 1.27 |
12/17 | 976 | 980 | 960 | 964 | -0.21% | 1,060,600 | 1931億3103万 | +4.44% | 10.35 | 1.28 |
12/16 | 958 | 975 | 957 | 966 | +1.26% | 1,064,100 | 1935億3172万 | +4.89% | 10.37 | 1.28 |
12/13 | 969 | 973 | 952 | 954 | 0% | 1,384,300 | 1911億2760万 | +4.03% | 10.24 | 1.26 |
12/12 | 956 | 959 | 947 | 954 | +0.85% | 1,779,600 | 1911億2760万 | +4.38% | 10.24 | 1.26 |
12/11 | 948 | 948 | 938 | 946 | +0.96% | 1,189,000 | 1895億2485万 | +3.96% | 10.15 | 1.25 |
12/10 | 939 | 949 | 933 | 937 | -0.21% | 1,293,100 | 1877億2176万 | +3.42% | 10.06 | 1.24 |
12/09 | 945 | 946 | 930 | 939 | +0.21% | 787,800 | 1881億2244万 | +3.99% | 10.08 | 1.24 |
12/06 | 930 | 938 | 923 | 937 | +1.3% | 840,300 | 1877億2176万 | +4.23% | 10.06 | 1.24 |
12/05 | 909 | 933 | 908 | 925 | +2.55% | 1,553,100 | 1853億1764万 | +3.35% | 9.93 | 1.23 |
12/04 | 887 | 905 | 885 | 902 | 0% | 915,600 | 1807億974万 | +1.12% | 9.68 | 1.2 |
12/03 | 898 | 909 | 890 | 902 | -0.33% | 1,272,900 | 1807億974万 | +1.46% | 9.68 | 1.2 |
12/02 | 897 | 914 | 893 | 905 | +2.38% | 1,478,900 | 1813億1077万 | +2.14% | 9.71 | 1.2 |
11/29 | 887 | 889 | 879 | 884 | +0.45% | 959,400 | 1771億356万 | +0.11% | 9.49 | 1.17 |
11/28 | 872 | 883 | 867 | 880 | +0.23% | 839,800 | 1763億218万 | -0.11% | 9.45 | 1.17 |
11/27 | 869 | 882 | 868 | 878 | +2.33% | 1,471,500 | 1759億150万 | -0.11% | 9.42 | 1.16 |
11/26 | 873 | 876 | 852 | 858 | -1.49% | 2,571,800 | 1718億9463万 | -2.17% | 9.21 | 1.14 |
11/25 | 893 | 896 | 865 | 871 | -4.07% | 2,939,500 | 1744億9909万 | -0.46% | 9.35 | 1.15 |
11/22 | 909 | 915 | 905 | 908 | -0.87% | 722,700 | 1819億1180万 | +4.01% | 9.75 | 1.2 |
11/21 | 921 | 927 | 903 | 916 | -2.14% | 1,275,400 | 1835億1455万 | +5.41% | 9.83 | 1.21 |
11/20 | 949 | 950 | 925 | 936 | -1.27% | 849,300 | 1875億2141万 | +8.21% | 10.05 | 1.24 |
11/19 | 954 | 963 | 941 | 948 | -0.84% | 943,100 | 1899億2554万 | +10.36% | 10.18 | 1.26 |
11/18 | 962 | 962 | 939 | 956 | -0.1% | 993,100 | 1915億2828万 | +12.08% | 10.26 | 1.27 |
11/15 | 932 | 963 | 930 | 957 | +3.35% | 1,575,800 | 1917億2863万 | +13.12% | 10.27 | 1.27 |
11/14 | 926 | 942 | 920 | 926 | +0.11% | 1,502,700 | 1855億1798万 | +10.5% | 9.94 | 1.23 |
11/13 | 913 | 928 | 896 | 925 | +1.98% | 1,630,200 | 1853億1764万 | +11.18% | 9.93 | 1.23 |
11/12 | 883 | 908 | 882 | 907 | +2.37% | 2,171,200 | 1817億1146万 | +9.81% | 9.74 | 1.2 |
11/11 | 871 | 902 | 848 | 886 | +2.9% | 2,080,100 | 1775億424万 | +7.92% | 9.51 | 1.17 |
11/08 | 867 | 867 | 857 | 861 | +0.35% | 562,400 | 1724億9566万 | +5.26% | 9.24 | 1.14 |
11/07 | 856 | 863 | 852 | 858 | +0.12% | 581,100 | 1718億9463万 | +5.15% | 9.21 | 1.14 |
11/06 | 859 | 860 | 853 | 857 | -0.35% | 496,500 | 1716億9429万 | +5.28% | 9.2 | 1.14 |
11/05 | 840 | 863 | 834 | 860 | +3.37% | 983,200 | 1722億9532万 | +6.04% | 9.23 | 1.14 |
11/01 | 829 | 833 | 828 | 832 | -1.19% | 559,500 | 1666億8570万 | +2.97% | 8.93 | 1.1 |
10/31 | 840 | 842 | 835 | 842 | +0.6% | 545,100 | 1686億8914万 | +4.47% | 9.04 | 1.12 |
10/30 | 830 | 840 | 828 | 837 | 0% | 1,166,900 | 1676億8742万 | +4.23% | 8.98 | 1.11 |
10/29 | 837 | 838 | 830 | 837 | +0.72% | 585,600 | 1676億8742万 | +4.63% | 8.98 | 1.11 |
10/28 | 839 | 839 | 825 | 831 | -0.48% | 569,800 | 1664億8536万 | +4.14% | 8.92 | 1.1 |