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 |
---|
2020 |
03/31 | 802 | 841 | 795 | 800 | -1.96% | 14,400 | 94億2720万 | -9.09% | 11 | 1.3 |
03/30 | 812 | 847 | 785 | 816 | +0.62% | 14,700 | 96億1574万 | -8.21% | 11.22 | 1.33 |
03/27 | 865 | 884 | 811 | 811 | -2.52% | 8,700 | 95億5682万 | -9.69% | 11.15 | 1.32 |
03/26 | 890 | 898 | 832 | 832 | -5.35% | 15,100 | 98億428万 | -8.17% | 11.44 | 1.35 |
03/25 | 882 | 897 | 865 | 879 | +8.92% | 26,300 | 103億5813万 | -3.83% | 12.08 | 1.43 |
03/24 | 799 | 830 | 792 | 807 | +8.03% | 8,500 | 95億968万 | -12.28% | 11.09 | 1.31 |
03/23 | 791 | 797 | 743 | 747 | -6.51% | 30,900 | 88億264万 | -19.68% | 10.27 | 1.21 |
03/19 | 870 | 889 | 799 | 799 | -7.74% | 12,100 | 94億1541万 | -15.18% | 10.98 | 1.3 |
03/18 | 839 | 870 | 838 | 866 | +8.93% | 10,400 | 102億494万 | -9.03% | 11.9 | 1.41 |
03/17 | 770 | 795 | 769 | 795 | +1.92% | 6,900 | 93億6828万 | -17.1% | 10.93 | 1.29 |
03/16 | 793 | 819 | 780 | 780 | -1.52% | 9,000 | 91億9152万 | -19.59% | 10.72 | 1.27 |
03/13 | 801 | 846 | 712 | 792 | -8.12% | 64,600 | 93億3292万 | -19.27% | 10.89 | 1.29 |
03/12 | 900 | 915 | 862 | 862 | -3.25% | 14,800 | 101億5780万 | -13.02% | 11.85 | 1.4 |
03/11 | 938 | 947 | 883 | 891 | -0.45% | 23,800 | 104億9954万 | -10.72% | 12.25 | 1.45 |
03/10 | 850 | 925 | 850 | 895 | +3.59% | 29,800 | 105億4668万 | -10.77% | 12.3 | 1.45 |
03/09 | 900 | 925 | 818 | 864 | -8.76% | 72,000 | 101億8137万 | -14.37% | 11.88 | 1.4 |
03/06 | 986 | 995 | 947 | 947 | -3.76% | 15,100 | 111億5944万 | -6.79% | 13.02 | 1.54 |
03/05 | 965 | 984 | 965 | 984 | +2.18% | 8,700 | 115億9545万 | -3.53% | 13.53 | 1.6 |
03/04 | 970 | 994 | 961 | 963 | -0.93% | 14,900 | 113億4799万 | -5.87% | 13.24 | 1.56 |
03/03 | 957 | 1,000 | 957 | 972 | +1.67% | 14,900 | 114億5404万 | -5.26% | 13.36 | 1.58 |
03/02 | 900 | 978 | 900 | 956 | +5.64% | 25,900 | 112億6550万 | -7.18% | 13.14 | 1.55 |
02/28 | 1,014 | 1,039 | 905 | 905 | -11.27% | 88,600 | 106億6452万 | -12.48% | 12.44 | 1.47 |
02/27 | 1,029 | 1,030 | 1,009 | 1,020 | +1.8% | 6,200 | 120億1968万 | -1.83% | 14.02 | 1.66 |
02/26 | 1,002 | 1,030 | 1,000 | 1,002 | -0.6% | 10,500 | 118億756万 | -3.65% | 13.77 | 1.63 |
02/25 | 1,019 | 1,046 | 1,008 | 1,008 | -2.7% | 18,500 | 118億7827万 | -3.17% | 13.86 | 1.64 |
02/21 | 1,032 | 1,037 | 1,030 | 1,036 | +1.07% | 4,300 | 122億822万 | -0.67% | 14.24 | 1.68 |
02/20 | 1,031 | 1,044 | 1,025 | 1,025 | -0.1% | 3,600 | 120億7860万 | -1.63% | 14.09 | 1.66 |
02/19 | 1,028 | 1,033 | 1,026 | 1,026 | -0.19% | 5,900 | 120億9038万 | -1.63% | 14.1 | 1.67 |
02/18 | 1,033 | 1,042 | 1,028 | 1,028 | -0.96% | 7,900 | 121億1395万 | -1.44% | 14.13 | 1.67 |
02/17 | 1,041 | 1,058 | 1,035 | 1,038 | -0.86% | 8,000 | 122億3179万 | -0.48% | 14.27 | 1.69 |
02/14 | 1,045 | 1,062 | 1,045 | 1,047 | +0.19% | 6,900 | 123億3784万 | +0.38% | 14.39 | 1.7 |
02/13 | 1,043 | 1,053 | 1,043 | 1,045 | +0.19% | 5,500 | 123億1428万 | +0.29% | 14.36 | 1.7 |
02/12 | 1,049 | 1,054 | 1,043 | 1,043 | -0.67% | 4,300 | 122億9071万 | +0.19% | 14.34 | 1.69 |
02/10 | 1,056 | 1,071 | 1,048 | 1,050 | -1.87% | 8,900 | 123億7320万 | +0.86% | 14.43 | 1.71 |
02/07 | 1,049 | 1,073 | 1,046 | 1,070 | +2.2% | 12,300 | 126億888万 | +2.88% | 14.71 | 1.74 |
02/06 | 1,045 | 1,053 | 1,043 | 1,047 | +0.29% | 9,700 | 123億3784万 | +0.87% | 14.39 | 1.7 |
02/05 | 1,041 | 1,048 | 1,040 | 1,044 | +0.58% | 6,300 | 123億249万 | +0.58% | 14.35 | 1.7 |
02/04 | 1,034 | 1,047 | 1,034 | 1,038 | +0.48% | 4,800 | 122億3179万 | +0.1% | 14.27 | 1.69 |
02/03 | 1,024 | 1,042 | 1,023 | 1,033 | -0.48% | 8,800 | 121億7287万 | -0.39% | 14.2 | 1.68 |
01/31 | 1,048 | 1,048 | 1,037 | 1,038 | -0.29% | 7,600 | 122億3179万 | +0.1% | 14.27 | 1.69 |
01/30 | 1,048 | 1,069 | 1,040 | 1,041 | -0.67% | 6,300 | 122億6714万 | +0.39% | 14.31 | 1.69 |
01/29 | 1,051 | 1,055 | 1,048 | 1,048 | -0.19% | 6,000 | 123億4963万 | +1.16% | 14.41 | 1.7 |
01/28 | 1,050 | 1,057 | 1,049 | 1,050 | +0.29% | 5,700 | 123億7320万 | +1.45% | 14.43 | 1.71 |
01/27 | 1,050 | 1,058 | 1,044 | 1,047 | -1.13% | 12,000 | 123億3784万 | +1.16% | 14.39 | 1.7 |
01/24 | 1,051 | 1,070 | 1,045 | 1,059 | +0.86% | 12,200 | 124億7925万 | +2.42% | 14.56 | 1.72 |
01/23 | 1,047 | 1,075 | 1,047 | 1,050 | +0.29% | 9,300 | 123億7320万 | +1.65% | 14.43 | 1.71 |
01/22 | 1,042 | 1,050 | 1,042 | 1,047 | +0.48% | 1,900 | 123億3784万 | +1.45% | 14.39 | 1.7 |
01/21 | 1,037 | 1,063 | 1,037 | 1,042 | +0.87% | 7,600 | 122億7892万 | +1.07% | 14.32 | 1.69 |
01/20 | 1,035 | 1,038 | 1,033 | 1,033 | -0.48% | 3,400 | 121億7287万 | +0.19% | 14.2 | 1.68 |
01/17 | 1,032 | 1,050 | 1,032 | 1,038 | +0.58% | 6,500 | 122億3179万 | +0.78% | 14.27 | 1.69 |
01/16 | 1,045 | 1,045 | 1,031 | 1,032 | +0.1% | 4,000 | 121億6108万 | +0.19% | 14.19 | 1.68 |
01/15 | 1,039 | 1,039 | 1,030 | 1,031 | +0.1% | 6,800 | 121億4930万 | +0.1% | 14.17 | 1.67 |
01/14 | 1,041 | 1,048 | 1,030 | 1,030 | 0% | 10,400 | 121億3752万 | 0% | 14.16 | 1.67 |
01/10 | 1,036 | 1,036 | 1,029 | 1,030 | 0% | 7,300 | 121億3752万 | 0% | 14.16 | 1.67 |
01/09 | 1,030 | 1,033 | 1,028 | 1,030 | +0.29% | 3,500 | 121億3752万 | 0% | 14.16 | 1.67 |
01/08 | 1,027 | 1,035 | 1,026 | 1,027 | -0.29% | 6,500 | 121億216万 | -0.29% | 14.12 | 1.67 |
01/07 | 1,030 | 1,035 | 1,027 | 1,030 | 0% | 5,500 | 121億3752万 | 0% | 14.16 | 1.67 |
01/06 | 1,031 | 1,040 | 1,030 | 1,030 | -0.48% | 7,800 | 121億3752万 | 0% | 14.16 | 1.67 |
2019 |
12/30 | 1,030 | 1,040 | 1,028 | 1,035 | +0.78% | 6,400 | 121億9644万 | +0.49% | 14.23 | 1.68 |
12/27 | 1,030 | 1,035 | 1,027 | 1,027 | -0.29% | 3,700 | 121億216万 | -0.39% | 14.12 | 1.67 |
12/26 | 1,042 | 1,042 | 1,025 | 1,030 | 0% | 9,300 | 121億3752万 | -0.1% | 14.16 | 1.67 |
12/25 | 1,057 | 1,057 | 1,030 | 1,030 | -0.87% | 6,900 | 121億3752万 | -0.19% | 14.16 | 1.67 |
12/24 | 1,030 | 1,040 | 1,030 | 1,039 | +0.87% | 8,700 | 122億4357万 | +0.68% | 14.28 | 1.69 |
12/23 | 1,059 | 1,075 | 1,030 | 1,030 | +0.1% | 11,900 | 121億3752万 | -0.19% | 14.16 | 1.67 |
12/20 | 1,027 | 1,033 | 1,026 | 1,029 | -0.1% | 3,900 | 121億2573万 | -0.29% | 14.14 | 1.67 |
12/19 | 1,030 | 1,033 | 1,029 | 1,030 | +0.1% | 5,200 | 121億3752万 | -0.19% | 14.16 | 1.67 |
12/18 | 1,028 | 1,036 | 1,028 | 1,029 | +0.1% | 9,300 | 121億2573万 | -0.29% | 14.14 | 1.67 |
12/17 | 1,028 | 1,030 | 1,026 | 1,028 | -0.29% | 4,900 | 121億1395万 | -0.39% | 14.13 | 1.67 |
12/16 | 1,030 | 1,034 | 1,026 | 1,031 | 0% | 9,000 | 121億4930万 | -0.1% | 14.17 | 1.67 |
12/13 | 1,039 | 1,039 | 1,030 | 1,031 | +0.19% | 5,000 | 121億4930万 | -0.1% | 14.17 | 1.67 |
12/12 | 1,035 | 1,035 | 1,029 | 1,029 | -0.39% | 5,400 | 121億2573万 | -0.29% | 14.14 | 1.67 |
12/11 | 1,031 | 1,033 | 1,024 | 1,033 | +0.19% | 3,200 | 121億7287万 | +0.1% | 14.2 | 1.68 |
12/10 | 1,017 | 1,031 | 1,015 | 1,031 | +1.08% | 5,500 | 121億4930万 | -0.1% | 14.17 | 1.67 |
12/09 | 1,030 | 1,033 | 1,002 | 1,020 | -0.97% | 14,100 | 120億1968万 | -1.16% | 14.02 | 1.66 |
12/06 | 1,035 | 1,035 | 1,030 | 1,030 | 0% | 2,600 | 121億3752万 | -0.39% | 14.16 | 1.67 |
12/05 | 1,032 | 1,035 | 1,030 | 1,030 | -0.19% | 4,400 | 121億3752万 | -0.77% | 14.16 | 1.67 |
12/04 | 1,030 | 1,034 | 1,030 | 1,032 | +0.19% | 1,200 | 121億6108万 | -0.86% | 14.19 | 1.68 |
12/03 | 1,030 | 1,039 | 1,025 | 1,030 | 0% | 4,100 | 121億3752万 | -1.44% | 14.16 | 1.67 |
12/02 | 1,030 | 1,038 | 1,030 | 1,030 | 0% | 4,000 | 121億3752万 | -1.72% | 14.16 | 1.67 |
11/29 | 1,030 | 1,038 | 1,028 | 1,030 | 0% | 3,600 | 121億3752万 | -1.9% | 14.16 | 1.67 |
11/28 | 1,031 | 1,034 | 1,025 | 1,030 | -0.29% | 5,600 | 121億3752万 | -2% | 14.16 | 1.67 |
11/27 | 1,030 | 1,035 | 1,030 | 1,033 | +0.29% | 1,300 | 121億7287万 | -1.81% | 14.2 | 1.68 |
11/26 | 1,041 | 1,042 | 1,030 | 1,030 | -1.06% | 3,900 | 121億3752万 | -2.09% | 14.16 | 1.67 |
11/25 | 1,059 | 1,059 | 1,035 | 1,041 | -0.38% | 4,300 | 122億6714万 | -1.05% | 14.31 | 1.69 |
11/22 | 1,040 | 1,055 | 1,030 | 1,045 | -0.19% | 7,000 | 123億1428万 | -0.57% | 14.36 | 1.7 |
11/21 | 1,036 | 1,067 | 1,032 | 1,047 | +0.87% | 14,900 | 123億3784万 | -0.29% | 14.39 | 1.7 |
11/20 | 1,040 | 1,049 | 1,035 | 1,038 | +0.1% | 2,900 | 122億3179万 | -1.05% | 14.27 | 1.69 |
11/19 | 1,034 | 1,040 | 1,034 | 1,037 | +0.29% | 1,700 | 122億2000万 | -1.14% | 14.25 | 1.68 |
11/18 | 1,033 | 1,038 | 1,033 | 1,034 | +0.1% | 3,400 | 121億8465万 | -1.43% | 14.21 | 1.68 |
11/15 | 1,025 | 1,033 | 1,025 | 1,033 | +0.78% | 2,200 | 121億7287万 | -1.53% | 14.2 | 1.68 |
11/14 | 1,025 | 1,030 | 1,020 | 1,025 | 0% | 4,400 | 120億7860万 | -2.29% | 14.09 | 1.66 |
11/13 | 1,030 | 1,031 | 1,019 | 1,025 | -0.19% | 4,000 | 120億7860万 | -2.38% | 14.09 | 1.66 |
11/12 | 1,031 | 1,031 | 1,027 | 1,027 | +0.29% | 3,100 | 121億216万 | -2.28% | 14.12 | 1.67 |
11/11 | 1,035 | 1,035 | 1,024 | 1,024 | -0.58% | 3,700 | 120億6681万 | -2.57% | 14.08 | 1.66 |
11/08 | 1,042 | 1,045 | 1,025 | 1,030 | -0.58% | 3,800 | 121億3752万 | -2.09% | 14.16 | 1.67 |
11/07 | 1,022 | 1,036 | 1,020 | 1,036 | +1.47% | 6,000 | 122億822万 | -1.61% | 14.24 | 1.68 |
11/06 | 1,040 | 1,049 | 1,016 | 1,021 | -1.83% | 8,700 | 120億3146万 | -3.04% | 14.03 | 1.66 |
11/05 | 1,065 | 1,065 | 1,010 | 1,040 | -1.89% | 13,700 | 122億5536万 | -1.23% | 14.3 | 1.69 |
11/01 | 1,050 | 1,088 | 1,049 | 1,060 | -6.28% | 18,100 | 124億9104万 | +0.66% | 14.57 | 1.72 |
10/31 | 1,130 | 1,158 | 1,128 | 1,131 | +1.43% | 14,600 | 133億2770万 | +7.51% | 15.55 | 1.84 |