株価チャート
2019/10/31～2020/03/31
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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2020 |
| 03/31 | 834 | 834 | 815 | 819 | -0.12% | 5,000 | 73億4643万 | -5.32% | 4.18 | 0.42 |
| 03/30 | 822 | 830 | 806 | 820 | -6.82% | 3,500 | 73億5540万 | -5.96% | 4.18 | 0.42 |
| 03/27 | 858 | 880 | 842 | 880 | +3.77% | 11,000 | 78億9360万 | +0.11% | 4.49 | 0.45 |
| 03/26 | 892 | 892 | 846 | 848 | -3.42% | 10,000 | 76億656万 | -4.07% | 4.33 | 0.43 |
| 03/25 | 851 | 879 | 844 | 878 | +12.42% | 6,000 | 78億7566万 | -1.35% | 4.48 | 0.45 |
| 03/24 | 780 | 804 | 780 | 781 | +0.39% | 16,500 | 70億557万 | -12.64% | 3.98 | 0.4 |
| 03/23 | 796 | 797 | 772 | 778 | -2.26% | 11,500 | 69億7866万 | -13.94% | 3.97 | 0.39 |
| 03/19 | 800 | 805 | 795 | 796 | 0% | 7,000 | 71億4012万 | -13.01% | 4.06 | 0.4 |
| 03/18 | 788 | 806 | 786 | 796 | +4.05% | 8,500 | 71億4012万 | -14.04% | 4.06 | 0.4 |
| 03/17 | 774 | 788 | 762 | 765 | +1.06% | 5,000 | 68億6205万 | -18.27% | 3.9 | 0.39 |
| 03/16 | 757 | 770 | 757 | 757 | +1.61% | 3,500 | 67億9029万 | -20.06% | 3.86 | 0.38 |
| 03/13 | 770 | 770 | 721 | 745 | -10.24% | 33,000 | 66億8265万 | -22.23% | 3.8 | 0.38 |
| 03/12 | 864 | 864 | 810 | 830 | -5.47% | 16,500 | 74億4510万 | -14.43% | 4.23 | 0.42 |
| 03/11 | 902 | 902 | 878 | 878 | +0.46% | 7,500 | 78億7566万 | -10.22% | 4.48 | 0.45 |
| 03/10 | 840 | 874 | 782 | 874 | -0.46% | 48,500 | 78億3978万 | -11.27% | 4.46 | 0.44 |
| 03/09 | 890 | 929 | 875 | 878 | -1.46% | 57,000 | 78億7566万 | -11.76% | 4.48 | 0.45 |
| 03/06 | 925 | 925 | 889 | 891 | -3.99% | 14,500 | 79億9227万 | -11.25% | 4.55 | 0.45 |
| 03/05 | 930 | 944 | 928 | 928 | -1.59% | 7,500 | 83億2416万 | -8.48% | 4.73 | 0.47 |
| 03/04 | 930 | 944 | 930 | 943 | -0.74% | 4,000 | 84億5871万 | -7.82% | 4.81 | 0.48 |
| 03/03 | 966 | 968 | 950 | 950 | +0.53% | 5,000 | 85億2150万 | -7.95% | 4.85 | 0.48 |
| 03/02 | 909 | 955 | 909 | 945 | +2.05% | 4,500 | 84億7665万 | -9.31% | 4.82 | 0.48 |
| 02/28 | 968 | 968 | 921 | 926 | -3.64% | 12,000 | 83億622万 | -11.98% | 4.72 | 0.47 |
| 02/27 | 974 | 982 | 961 | 961 | -2.34% | 4,500 | 86億2017万 | -9.6% | 4.9 | 0.49 |
| 02/26 | 981 | 1,000 | 963 | 984 | +1.76% | 29,000 | 88億2648万 | -8.12% | 5.02 | 0.5 |
| 02/25 | 1,002 | 1,002 | 958 | 967 | -3.88% | 23,000 | 86億7399万 | -10.3% | 4.93 | 0.49 |
| 02/21 | 990 | 1,006 | 988 | 1,006 | +1.93% | 8,000 | 90億2382万 | -7.2% | 5.13 | 0.51 |
| 02/20 | 1,004 | 1,022 | 987 | 987 | -1.5% | 9,000 | 88億5339万 | -9.28% | 5.04 | 0.5 |
| 02/19 | 1,006 | 1,044 | 998 | 1,002 | +0.4% | 13,000 | 89億8794万 | -8.41% | 5.11 | 0.51 |
| 02/18 | 1,004 | 1,010 | 998 | 998 | +0.2% | 6,500 | 89億5206万 | -9.19% | 5.09 | 0.51 |
| 02/17 | 1,030 | 1,030 | 996 | 996 | -3.3% | 21,500 | 89億3412万 | -9.62% | 5.08 | 0.5 |
| 02/14 | 1,050 | 1,050 | 1,020 | 1,030 | -1.15% | 7,500 | 92億3910万 | -6.87% | 5.25 | 0.52 |
| 02/13 | 1,064 | 1,064 | 1,042 | 1,042 | -2.07% | 3,500 | 93億4674万 | -5.96% | 5.32 | 0.53 |
| 02/12 | 1,054 | 1,066 | 1,050 | 1,064 | +0.95% | 7,000 | 95億4408万 | -4.14% | 5.43 | 0.54 |
| 02/10 | 1,042 | 1,058 | 1,042 | 1,054 | +1.15% | 5,500 | 94億5438万 | -5.13% | 5.38 | 0.53 |
| 02/07 | 1,050 | 1,054 | 1,042 | 1,042 | +0.39% | 2,000 | 93億4674万 | -6.38% | 5.32 | 0.53 |
| 02/06 | 1,042 | 1,052 | 1,028 | 1,038 | 0% | 9,500 | 93億1086万 | -6.99% | 5.3 | 0.53 |
| 02/05 | 1,042 | 1,048 | 1,030 | 1,038 | +1.57% | 17,000 | 93億1086万 | -7.24% | 5.3 | 0.53 |
| 02/04 | 1,032 | 1,044 | 1,022 | 1,022 | -2.67% | 26,000 | 91億6734万 | -8.91% | 5.21 | 0.52 |
| 02/03 | 1,048 | 1,066 | 1,018 | 1,050 | -6.58% | 37,000 | 94億1850万 | -6.75% | 5.36 | 0.53 |
| 01/31 | 1,116 | 1,126 | 1,116 | 1,124 | +1.26% | 10,500 | 100億8228万 | -0.35% | 5.73 | 0.57 |
| 01/30 | 1,154 | 1,164 | 1,110 | 1,110 | -3.65% | 14,000 | 99億5670万 | -1.42% | 5.66 | 0.56 |
| 01/29 | 1,148 | 1,158 | 1,148 | 1,152 | +0.17% | 3,000 | 103億3344万 | +2.4% | 5.88 | 0.58 |
| 01/28 | 1,170 | 1,170 | 1,148 | 1,150 | -1.88% | 8,500 | 103億1550万 | +2.31% | 5.87 | 0.58 |
| 01/27 | 1,164 | 1,174 | 1,164 | 1,172 | -1.35% | 8,000 | 105億1284万 | +4.46% | 5.98 | 0.59 |
| 01/24 | 1,202 | 1,202 | 1,182 | 1,188 | -1.16% | 10,500 | 106億5636万 | +6.17% | 6.06 | 0.6 |
| 01/23 | 1,190 | 1,230 | 1,188 | 1,202 | +0.17% | 11,500 | 107億8194万 | +7.9% | 6.13 | 0.61 |
| 01/22 | 1,166 | 1,212 | 1,164 | 1,200 | +2.74% | 9,500 | 107億6400万 | +8.21% | 6.12 | 0.61 |
| 01/21 | 1,174 | 1,200 | 1,168 | 1,168 | +0.69% | 21,500 | 104億7696万 | +5.8% | 5.96 | 0.59 |
| 01/20 | 1,110 | 1,160 | 1,110 | 1,160 | +4.88% | 20,000 | 104億520万 | +5.45% | 5.92 | 0.59 |
| 01/17 | 1,108 | 1,118 | 1,100 | 1,106 | -0.18% | 6,000 | 99億2082万 | +0.91% | 5.64 | 0.56 |
| 01/16 | 1,122 | 1,122 | 1,102 | 1,108 | -1.6% | 10,500 | 99億3876万 | +1.37% | 5.65 | 0.56 |
| 01/15 | 1,110 | 1,126 | 1,110 | 1,126 | 0% | 2,000 | 101億22万 | +3.3% | 5.74 | 0.57 |
| 01/14 | 1,112 | 1,128 | 1,112 | 1,126 | +4.07% | 12,000 | 101億22万 | +3.68% | 5.74 | 0.57 |
| 01/10 | 1,088 | 1,092 | 1,082 | 1,082 | -1.1% | 2,000 | 97億554万 | +0.09% | 5.52 | 0.55 |
| 01/09 | 1,084 | 1,120 | 1,084 | 1,094 | +0.92% | 14,500 | 98億1318万 | +1.48% | 5.58 | 0.55 |
| 01/08 | 1,090 | 1,090 | 1,074 | 1,084 | -0.18% | 8,500 | 97億2348万 | +0.93% | 5.53 | 0.55 |
| 01/07 | 1,094 | 1,110 | 1,086 | 1,086 | -1.27% | 5,500 | 97億4142万 | +1.4% | 5.54 | 0.55 |
| 01/06 | 1,092 | 1,120 | 1,086 | 1,100 | -0.18% | 6,000 | 98億6700万 | +3% | 5.61 | 0.56 |
| 2019 |
| 12/30 | 1,106 | 1,114 | 1,102 | 1,102 | -0.18% | 3,500 | 98億8494万 | +3.57% | 5.62 | 0.56 |
| 12/27 | 1,104 | 1,104 | 1,104 | 1,104 | -1.25% | 500 | 99億288万 | +4.15% | 5.63 | 0.56 |
| 12/26 | 1,118 | 1,118 | 1,118 | 1,118 | 0% | 1,500 | 100億2846万 | +5.87% | 5.7 | 0.57 |
| 12/25 | 1,100 | 1,122 | 1,100 | 1,118 | +0.72% | 5,500 | 100億2846万 | +6.37% | 5.7 | 0.57 |
| 12/24 | 1,100 | 1,110 | 1,100 | 1,110 | +0.91% | 6,000 | 99億5670万 | +6.02% | 5.66 | 0.56 |
| 12/23 | 1,092 | 1,114 | 1,092 | 1,100 | +0.92% | 8,000 | 98億6700万 | +5.47% | 5.61 | 0.56 |
| 12/20 | 1,090 | 1,130 | 1,090 | 1,090 | 0% | 9,500 | 97億7730万 | +4.91% | 5.56 | 0.55 |
| 12/19 | 1,090 | 1,092 | 1,080 | 1,090 | -1.45% | 6,500 | 97億7730万 | +5.42% | 5.56 | 0.55 |
| 12/18 | 1,098 | 1,112 | 1,098 | 1,106 | -0.54% | 2,500 | 99億2082万 | +7.38% | 5.64 | 0.56 |
| 12/17 | 1,088 | 1,112 | 1,088 | 1,112 | +2.02% | 10,000 | 99億7464万 | +8.49% | 5.67 | 0.56 |
| 12/16 | 1,076 | 1,090 | 1,070 | 1,090 | +1.3% | 6,000 | 97億7730万 | +6.97% | 5.56 | 0.55 |
| 12/13 | 1,064 | 1,100 | 1,064 | 1,076 | -0.37% | 21,000 | 96億5172万 | +6.11% | 5.49 | 0.55 |
| 12/12 | 1,066 | 1,080 | 1,056 | 1,080 | +1.31% | 8,500 | 96億8760万 | +7.04% | 5.51 | 0.55 |
| 12/11 | 1,066 | 1,080 | 1,062 | 1,066 | 0% | 12,000 | 95億6202万 | +6.07% | 5.44 | 0.54 |
| 12/10 | 1,048 | 1,066 | 1,046 | 1,066 | +1.72% | 11,000 | 95億6202万 | +6.49% | 5.44 | 0.54 |
| 12/09 | 1,046 | 1,048 | 1,046 | 1,048 | +1.16% | 3,000 | 94億56万 | +5.12% | 5.35 | 0.53 |
| 12/06 | 1,042 | 1,044 | 1,036 | 1,036 | -0.58% | 4,000 | 92億9292万 | +4.23% | 5.29 | 0.53 |
| 12/05 | 1,016 | 1,100 | 1,006 | 1,042 | +2.56% | 33,500 | 93億4674万 | +5.15% | 5.32 | 0.53 |
| 12/04 | 1,002 | 1,024 | 1,000 | 1,016 | +1.2% | 16,500 | 91億1352万 | +2.83% | 5.18 | 0.51 |
| 12/03 | 1,006 | 1,006 | 1,004 | 1,004 | -0.2% | 3,500 | 90億588万 | +1.83% | 5.12 | 0.51 |
| 12/02 | 1,006 | 1,026 | 1,002 | 1,006 | 0% | 21,500 | 90億2382万 | +2.13% | 5.13 | 0.51 |
| 11/29 | 1,002 | 1,006 | 1,002 | 1,006 | +0.4% | 3,500 | 90億2382万 | +2.34% | 5.13 | 0.51 |
| 11/28 | 1,002 | 1,002 | 1,002 | 1,002 | -0.79% | 2,500 | 89億8794万 | +2.14% | 5.11 | 0.51 |
| 11/27 | 996 | 1,010 | 996 | 1,010 | +1.41% | 5,000 | 90億5970万 | +3.06% | 5.15 | 0.51 |
| 11/26 | 1,010 | 1,010 | 995 | 996 | -0.3% | 5,000 | 89億3412万 | +1.84% | 5.08 | 0.5 |
| 11/25 | 1,008 | 1,012 | 999 | 999 | -1.09% | 4,000 | 89億6103万 | +2.36% | 5.1 | 0.51 |
| 11/22 | 996 | 1,010 | 996 | 1,010 | +1.41% | 1,000 | 90億5970万 | +3.7% | 5.15 | 0.51 |
| 11/21 | 1,002 | 1,004 | 996 | 996 | -1.19% | 3,500 | 89億3412万 | +2.57% | 5.08 | 0.5 |
| 11/20 | 1,008 | 1,008 | 1,008 | 1,008 | 0% | 500 | 90億4176万 | +4.13% | 5.14 | 0.51 |
| 11/19 | 1,000 | 1,012 | 1,000 | 1,008 | +0.8% | 8,500 | 90億4176万 | +4.46% | 5.14 | 0.51 |
| 11/18 | 988 | 1,006 | 988 | 1,000 | +1.42% | 7,500 | 89億7000万 | +3.95% | 5.1 | 0.51 |
| 11/15 | 982 | 986 | 982 | 986 | +0.41% | 1,000 | 88億4442万 | +2.82% | 5.03 | 0.5 |
| 11/14 | 990 | 994 | 982 | 982 | +1.24% | 5,500 | 88億854万 | +2.72% | 5.01 | 0.5 |
| 11/13 | 969 | 970 | 955 | 970 | 0% | 15,500 | 87億90万 | +1.78% | 4.95 | 0.49 |
| 11/12 | 964 | 970 | 964 | 970 | +0.62% | 1,000 | 87億90万 | +2% | 4.95 | 0.49 |
| 11/11 | 966 | 966 | 961 | 964 | -0.21% | 1,500 | 86億4708万 | +1.47% | 4.92 | 0.49 |
| 11/08 | 962 | 966 | 962 | 966 | +0.52% | 1,000 | 86億6502万 | +1.9% | 4.93 | 0.49 |
| 11/07 | 970 | 970 | 961 | 961 | -0.93% | 2,500 | 86億2017万 | +1.48% | 4.9 | 0.49 |
| 11/06 | 970 | 970 | 966 | 970 | -0.41% | 2,000 | 87億90万 | +2.54% | 4.95 | 0.49 |
| 11/05 | 970 | 974 | 960 | 974 | +1.46% | 4,500 | 87億3678万 | +3.18% | 4.97 | 0.49 |
| 11/01 | 971 | 971 | 960 | 960 | -0.83% | 2,500 | 86億1120万 | +1.91% | 4.9 | 0.49 |
| 10/31 | 968 | 968 | 962 | 968 | 0% | 2,000 | 86億8296万 | +2.98% | 4.94 | 0.49 |
