株価チャート
2019/10/01～2020/03/31
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 |
| 03/31 | 864 | 864 | 832 | 832 | -3.7% | 1,700 | 33億2800万 | -2% | 6.63 | 0.27 |
| 03/30 | 857 | 864 | 852 | 864 | -0.92% | 400 | 34億5600万 | +1.17% | 6.88 | 0.28 |
| 03/27 | 839 | 900 | 839 | 872 | +3.93% | 1,200 | 34億8800万 | +1.75% | 6.95 | 0.28 |
| 03/26 | 836 | 839 | 836 | 839 | +0.36% | 300 | 33億5600万 | -2.44% | 6.68 | 0.27 |
| 03/25 | 824 | 836 | 821 | 836 | +1.83% | 1,300 | 33億4400万 | -3.24% | 6.66 | 0.27 |
| 03/24 | 823 | 836 | 821 | 821 | -0.73% | 1,800 | 32億8400万 | -5.52% | 6.54 | 0.27 |
| 03/23 | 817 | 827 | 816 | 827 | -0.84% | 400 | 33億800万 | -5.59% | 6.59 | 0.27 |
| 03/19 | 834 | 834 | 834 | 834 | -0.48% | 100 | 33億3600万 | -5.55% | 6.64 | 0.27 |
| 03/18 | 855 | 855 | 814 | 838 | -3.34% | 1,200 | 33億5200万 | -5.84% | 6.68 | 0.27 |
| 03/17 | 747 | 882 | 712 | 867 | +14.99% | 8,900 | 34億6800万 | -3.24% | 6.91 | 0.28 |
| 03/16 | 754 | 754 | 754 | 754 | +0.94% | 100 | 30億1600万 | -16.32% | 6.01 | 0.24 |
| 03/13 | 759 | 759 | 747 | 747 | -5.8% | 1,800 | 29億8800万 | -18% | 5.95 | 0.24 |
| 03/12 | 820 | 820 | 793 | 793 | -1.25% | 2,600 | 31億7200万 | -13.9% | 6.32 | 0.26 |
| 03/11 | 811 | 811 | 803 | 803 | -2.78% | 200 | 32億1200万 | -13.56% | 6.4 | 0.26 |
| 03/10 | 799 | 826 | 797 | 826 | +3.64% | 1,100 | 33億400万 | -11.94% | 6.58 | 0.27 |
| 03/09 | 861 | 861 | 797 | 797 | -7.43% | 3,700 | 31億8800万 | -15.66% | 6.35 | 0.26 |
| 03/06 | 872 | 872 | 861 | 861 | -1.82% | 700 | 34億4400万 | -9.84% | 6.86 | 0.28 |
| 03/05 | 876 | 880 | 876 | 877 | +0.69% | 700 | 35億800万 | -8.74% | 6.99 | 0.28 |
| 03/04 | 866 | 871 | 866 | 871 | +0.58% | 600 | 34億8400万 | -9.93% | 6.94 | 0.28 |
| 03/03 | 929 | 929 | 857 | 866 | -6.38% | 5,400 | 34億6400万 | -11% | 6.9 | 0.28 |
| 03/02 | 887 | 925 | 884 | 925 | +3.7% | 1,200 | 37億 | -5.61% | 7.37 | 0.3 |
| 02/28 | 917 | 920 | 892 | 892 | -2.73% | 2,700 | 35億6800万 | -9.26% | 7.11 | 0.29 |
| 02/27 | 947 | 947 | 917 | 917 | -1.61% | 700 | 36億6800万 | -7.19% | 7.31 | 0.3 |
| 02/26 | 937 | 937 | 917 | 932 | -1.17% | 1,300 | 37億2800万 | -6.05% | 7.42 | 0.3 |
| 02/25 | 943 | 943 | 941 | 943 | 0% | 1,000 | 37億7200万 | -5.23% | 7.51 | 0.31 |
| 02/21 | 943 | 945 | 943 | 943 | 0% | 600 | 37億7200万 | -5.51% | 7.51 | 0.31 |
| 02/20 | 948 | 948 | 943 | 943 | +0.11% | 700 | 37億7200万 | -5.79% | 7.51 | 0.31 |
| 02/18 | 957 | 957 | 942 | 942 | -1.57% | 2,800 | 37億6800万 | -6.18% | 7.5 | 0.31 |
| 02/17 | 980 | 980 | 957 | 957 | +0.53% | 800 | 38億2800万 | -5.06% | 7.62 | 0.31 |
| 02/14 | 987 | 988 | 940 | 952 | -4.61% | 4,800 | 38億800万 | -5.84% | 7.58 | 0.31 |
| 02/13 | 995 | 998 | 995 | 998 | -0.2% | 300 | 39億9200万 | -1.77% | 7.95 | 0.32 |
| 02/12 | 1,000 | 1,011 | 1,000 | 1,000 | +0.5% | 300 | 40億 | -2.06% | 7.97 | 0.32 |
| 02/10 | 996 | 996 | 995 | 995 | -0.1% | 300 | 39億8000万 | -2.55% | 7.93 | 0.32 |
| 02/07 | 996 | 996 | 996 | 996 | 0% | 100 | 39億8400万 | -2.45% | 7.93 | 0.32 |
| 02/06 | 993 | 1,012 | 993 | 996 | -0.3% | 600 | 39億8400万 | -2.54% | 7.93 | 0.32 |
| 02/04 | 999 | 999 | 999 | 999 | -0.1% | 100 | 39億9600万 | -2.35% | 7.96 | 0.32 |
| 02/03 | 1,000 | 1,000 | 1,000 | 1,000 | -0.1% | 200 | 40億 | -2.15% | 7.97 | 0.32 |
| 01/30 | 1,014 | 1,014 | 997 | 1,001 | -1.57% | 1,000 | 40億400万 | -1.96% | 7.97 | 0.33 |
| 01/29 | 1,015 | 1,017 | 1,015 | 1,017 | 0% | 200 | 40億6800万 | -0.29% | 8.1 | 0.33 |
| 01/28 | 1,033 | 1,033 | 1,016 | 1,017 | -1.55% | 800 | 40億6800万 | -0.1% | 8.1 | 0.33 |
| 01/27 | 1,038 | 1,038 | 1,033 | 1,033 | +1.08% | 400 | 41億3200万 | +1.67% | 8.23 | 0.34 |
| 01/24 | 1,022 | 1,022 | 1,022 | 1,022 | +0.99% | 300 | 40億8800万 | +0.79% | 8.14 | 0.33 |
| 01/23 | 1,031 | 1,031 | 1,012 | 1,012 | -2.6% | 500 | 40億4800万 | 0% | 8.06 | 0.33 |
| 01/22 | 1,039 | 1,039 | 1,039 | 1,039 | 0% | 200 | 41億5600万 | +2.77% | 8.28 | 0.34 |
| 01/21 | 999 | 1,040 | 999 | 1,039 | +3.9% | 2,000 | 41億5600万 | +2.97% | 8.28 | 0.34 |
| 01/20 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 100 | 40億 | -0.7% | 7.97 | 0.32 |
| 01/17 | 1,002 | 1,002 | 1,000 | 1,000 | -1.48% | 300 | 40億 | -0.5% | 7.97 | 0.32 |
| 01/16 | 1,015 | 1,015 | 1,015 | 1,015 | -0.1% | 200 | 40億6000万 | +1.1% | 8.09 | 0.33 |
| 01/15 | 1,001 | 1,016 | 1,001 | 1,016 | 0% | 300 | 40億6400万 | +1.4% | 8.09 | 0.33 |
| 01/14 | 1,025 | 1,033 | 1,016 | 1,016 | -0.88% | 1,100 | 40億6400万 | +1.5% | 8.09 | 0.33 |
| 01/10 | 1,020 | 1,050 | 1,020 | 1,025 | +0.49% | 1,300 | 41億 | +2.5% | 8.17 | 0.33 |
| 01/09 | 1,032 | 1,034 | 1,020 | 1,020 | -1.35% | 1,200 | 40億8000万 | +2.2% | 8.13 | 0.33 |
| 01/08 | 1,040 | 1,049 | 1,034 | 1,034 | -0.58% | 1,200 | 41億3600万 | +3.92% | 8.24 | 0.34 |
| 01/07 | 1,067 | 1,073 | 1,040 | 1,040 | -2.53% | 1,500 | 41億6000万 | +4.73% | 8.29 | 0.34 |
| 01/06 | 1,068 | 1,118 | 1,058 | 1,067 | -4.56% | 4,000 | 42億6800万 | +7.89% | 8.5 | 0.35 |
| 2019 |
| 12/30 | 1,010 | 1,178 | 1,010 | 1,118 | +10.69% | 13,100 | 44億7200万 | +13.73% | 8.91 | 0.36 |
| 12/27 | 1,004 | 1,012 | 1,004 | 1,010 | +0.6% | 400 | 40億4000万 | +3.48% | 8.05 | 0.33 |
| 12/26 | 980 | 1,004 | 980 | 1,004 | -0.2% | 700 | 40億1600万 | +3.29% | 8 | 0.33 |
| 12/25 | 1,026 | 1,026 | 1,006 | 1,006 | -1.95% | 1,400 | 40億2400万 | +3.82% | 8.01 | 0.33 |
| 12/24 | 971 | 1,029 | 971 | 1,026 | +5.66% | 3,200 | 41億400万 | +6.21% | 8.17 | 0.33 |
| 12/23 | 971 | 971 | 971 | 971 | +0.41% | 500 | 38億8400万 | +0.83% | 7.74 | 0.32 |
| 12/20 | 976 | 976 | 965 | 967 | -2.72% | 1,100 | 38億6800万 | +0.62% | 7.7 | 0.31 |
| 12/19 | 985 | 995 | 985 | 994 | +2.47% | 1,900 | 39億7600万 | +3.65% | 7.92 | 0.32 |
| 12/18 | 970 | 970 | 970 | 970 | +0.52% | 200 | 38億8000万 | +1.36% | 7.73 | 0.32 |
| 12/17 | 965 | 965 | 965 | 965 | -1.53% | 100 | 38億6000万 | +1.15% | 7.69 | 0.31 |
| 12/16 | 970 | 980 | 970 | 980 | +1.03% | 300 | 39億2000万 | +2.94% | 7.81 | 0.32 |
| 12/12 | 970 | 970 | 970 | 970 | -1.02% | 200 | 38億8000万 | +2.11% | 7.73 | 0.32 |
| 12/11 | 980 | 980 | 980 | 980 | 0% | 300 | 39億2000万 | +3.38% | 7.81 | 0.32 |
| 12/10 | 979 | 980 | 979 | 980 | -1.41% | 300 | 39億2000万 | +3.59% | 7.81 | 0.32 |
| 12/09 | 983 | 999 | 983 | 994 | +3.33% | 300 | 39億7600万 | +5.41% | 7.92 | 0.32 |
| 12/04 | 962 | 967 | 962 | 962 | -1.54% | 400 | 38億4800万 | +2.34% | 7.66 | 0.31 |
| 12/03 | 976 | 977 | 976 | 977 | +0.93% | 200 | 39億800万 | +4.27% | 7.78 | 0.32 |
| 12/02 | 969 | 969 | 968 | 968 | -0.1% | 400 | 38億7200万 | +3.53% | 7.71 | 0.31 |
| 11/29 | 993 | 993 | 952 | 969 | -2.42% | 3,100 | 38億7600万 | +3.86% | 7.72 | 0.31 |
| 11/28 | 973 | 993 | 973 | 993 | +1.74% | 1,600 | 39億7200万 | +6.77% | 7.91 | 0.32 |
| 11/27 | 956 | 976 | 947 | 976 | +2.09% | 500 | 39億400万 | +5.29% | 7.78 | 0.32 |
| 11/26 | 949 | 956 | 949 | 956 | -3.04% | 1,100 | 38億2400万 | +3.46% | 7.62 | 0.31 |
| 11/25 | 948 | 986 | 943 | 986 | +4.56% | 2,200 | 39億4400万 | +6.94% | 7.86 | 0.32 |
| 11/19 | 937 | 943 | 937 | 943 | +2.28% | 1,200 | 37億7200万 | +2.61% | 7.51 | 0.31 |
| 11/18 | 930 | 930 | 922 | 922 | -0.11% | 700 | 36億8800万 | +0.66% | 7.35 | 0.3 |
| 11/15 | 924 | 925 | 923 | 923 | -0.32% | 1,000 | 36億9200万 | +0.76% | 7.35 | 0.3 |
| 11/14 | 927 | 927 | 926 | 926 | -0.11% | 800 | 37億400万 | +1.2% | 7.38 | 0.3 |
| 11/13 | 927 | 927 | 927 | 927 | +0.11% | 200 | 37億800万 | +1.42% | 7.39 | 0.3 |
| 11/12 | 928 | 928 | 926 | 926 | -1.7% | 700 | 37億400万 | +1.42% | 7.38 | 0.3 |
| 11/11 | 926 | 942 | 926 | 942 | +0.86% | 300 | 37億6800万 | +3.29% | 7.5 | 0.31 |
| 11/08 | 922 | 934 | 917 | 934 | +1.3% | 700 | 37億3600万 | +2.75% | 7.44 | 0.3 |
| 11/07 | 922 | 922 | 922 | 922 | -0.11% | 1,000 | 36億8800万 | +1.65% | 7.35 | 0.3 |
| 11/06 | 924 | 924 | 923 | 923 | +0.65% | 10,700 | 36億9200万 | +1.88% | 7.35 | 0.3 |
| 11/05 | 917 | 917 | 917 | 917 | +0.44% | 500 | 36億6800万 | +1.33% | 7.31 | 0.3 |
| 10/31 | 913 | 913 | 913 | 913 | 0% | 300 | 36億5200万 | +1% | 7.27 | 0.3 |
| 10/30 | 925 | 925 | 913 | 913 | -2.56% | 1,200 | 36億5200万 | +1% | 7.27 | 0.3 |
| 10/29 | 931 | 937 | 929 | 937 | +1.74% | 800 | 37億4800万 | +3.77% | 7.46 | 0.3 |
| 10/28 | 921 | 921 | 921 | 921 | +1.1% | 300 | 36億8400万 | +2.33% | 7.34 | 0.3 |
| 10/23 | 911 | 911 | 911 | 911 | +0.33% | 100 | 36億4400万 | +1.33% | 7.26 | 0.3 |
| 10/18 | 908 | 908 | 908 | 908 | +0.67% | 200 | 36億3200万 | +1.11% | 7.23 | 0.29 |
| 10/08 | 902 | 902 | 902 | 902 | -0.66% | 100 | 36億800万 | +0.56% | 7.19 | 0.29 |
| 10/04 | 908 | 908 | 908 | 908 | -0.87% | 100 | 36億3200万 | +1.23% | 7.23 | 0.29 |
| 10/03 | 931 | 931 | 916 | 916 | +0.44% | 600 | 36億6400万 | +2.23% | 7.3 | 0.3 |
| 10/02 | 911 | 912 | 911 | 912 | +1.22% | 1,000 | 36億4800万 | +1.79% | 7.27 | 0.3 |
| 10/01 | 901 | 901 | 900 | 901 | +0.11% | 1,100 | 36億400万 | +0.45% | 7.18 | 0.29 |
