株価チャート
2019/12/02~2020/04/30
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 |
04/30 | 425 | 428 | 419 | 423 | +1.44% | 29,200 | 65億8653万 | +4.19% | 9.71 | 1.55 |
04/28 | 399 | 424 | 394 | 417 | -3.92% | 163,100 | 64億9310万 | +2.96% | 9.57 | 1.53 |
04/27 | 424 | 439 | 417 | 434 | +6.37% | 82,700 | 67億5781万 | +7.96% | 9.96 | 1.59 |
04/24 | 409 | 412 | 404 | 408 | -1.21% | 21,200 | 63億5296万 | +2.26% | 9.36 | 1.5 |
04/23 | 417 | 418 | 403 | 413 | +0.98% | 21,900 | 64億3082万 | +4.03% | 9.48 | 1.51 |
04/22 | 412 | 412 | 390 | 409 | -1.92% | 42,800 | 63億6853万 | +3.28% | 9.39 | 1.5 |
04/21 | 419 | 428 | 413 | 417 | -1.42% | 38,800 | 64億9310万 | +5.57% | 9.57 | 1.53 |
04/20 | 420 | 427 | 419 | 423 | +0.71% | 29,200 | 65億8653万 | +7.63% | 9.71 | 1.55 |
04/17 | 421 | 425 | 415 | 420 | -0.24% | 27,300 | 65億3982万 | +8.25% | 9.64 | 1.54 |
04/16 | 415 | 424 | 411 | 421 | +0.72% | 12,900 | 65億5539万 | +9.35% | 9.66 | 1.54 |
04/15 | 422 | 423 | 417 | 418 | -0.71% | 14,100 | 65億867万 | +9.71% | 9.59 | 1.53 |
04/14 | 414 | 425 | 414 | 421 | +0.72% | 21,500 | 65億5539万 | +10.79% | 9.66 | 1.54 |
04/13 | 419 | 425 | 411 | 418 | +0.48% | 28,100 | 65億867万 | +10.58% | 9.59 | 1.53 |
04/10 | 420 | 423 | 407 | 416 | 0% | 17,400 | 64億7753万 | +10.05% | 9.55 | 1.52 |
04/09 | 414 | 426 | 410 | 416 | +0.48% | 48,800 | 64億7753万 | +10.05% | 9.55 | 1.52 |
04/08 | 400 | 414 | 397 | 414 | +4.02% | 43,500 | 64億4639万 | +9.52% | 9.5 | 1.52 |
04/07 | 400 | 406 | 385 | 398 | +3.11% | 45,600 | 61億9725万 | +5.01% | 9.13 | 1.46 |
04/06 | 367 | 387 | 360 | 386 | +5.18% | 50,200 | 60億1040万 | +1.58% | 8.86 | 1.41 |
04/03 | 370 | 377 | 362 | 367 | -0.81% | 32,300 | 57億1455万 | -3.93% | 8.42 | 1.34 |
04/02 | 373 | 380 | 361 | 370 | -2.89% | 41,000 | 57億6127万 | -3.9% | 8.49 | 1.36 |
04/01 | 391 | 403 | 381 | 381 | -2.06% | 58,400 | 59億3255万 | -1.8% | 8.74 | 1.4 |
03/31 | 392 | 404 | 386 | 389 | +1.57% | 37,200 | 60億5711万 | -0.51% | 8.93 | 1.43 |
03/30 | 360 | 387 | 355 | 383 | -2.3% | 60,600 | 59億6369万 | -3.04% | 8.79 | 1.4 |
03/27 | 397 | 401 | 385 | 392 | -0.25% | 45,800 | 61億383万 | -1.51% | 8.99 | 1.44 |
03/26 | 380 | 394 | 371 | 393 | -0.76% | 32,300 | 61億1940万 | -2.24% | 9.02 | 1.44 |
03/25 | 364 | 396 | 349 | 396 | +13.47% | 115,900 | 61億6611万 | -2.22% | 9.09 | 1.45 |
03/24 | 356 | 359 | 338 | 349 | -1.13% | 73,500 | 54億3427万 | -14.46% | 8.01 | 1.28 |
03/23 | 365 | 365 | 346 | 353 | -4.59% | 27,800 | 54億9656万 | -14.73% | 8.1 | 1.29 |
03/19 | 379 | 379 | 327 | 370 | -1.07% | 68,600 | 57億6127万 | -11.69% | 8.49 | 1.36 |
03/18 | 382 | 394 | 362 | 374 | -4.1% | 97,100 | 58億2355万 | -11.79% | 8.58 | 1.37 |
03/17 | 341 | 390 | 335 | 390 | +4.56% | 165,400 | 60億7269万 | -9.09% | 8.95 | 1.43 |
03/16 | 300 | 391 | 285 | 373 | +23.92% | 350,500 | 58億798万 | -13.66% | 8.56 | 1.37 |
03/13 | 276 | 301 | 256 | 301 | -7.1% | 108,900 | 46億8687万 | -31.12% | 6.91 | 1.1 |
03/12 | 330 | 335 | 304 | 324 | -5.54% | 113,100 | 50億4500万 | -27.19% | 7.43 | 1.19 |
03/11 | 385 | 385 | 342 | 343 | -10.91% | 37,100 | 53億4085万 | -23.95% | 7.87 | 1.26 |
03/10 | 353 | 385 | 325 | 385 | +2.12% | 105,800 | 59億9483万 | -15.75% | 8.83 | 1.41 |
03/09 | 394 | 394 | 361 | 377 | -6.22% | 134,600 | 58億7026万 | -18.22% | 8.65 | 1.38 |
03/06 | 422 | 422 | 397 | 402 | -4.74% | 66,600 | 62億5954万 | -13.55% | 9.22 | 1.47 |
03/05 | 435 | 435 | 422 | 422 | -1.86% | 5,700 | 65億7096万 | -10.02% | 9.68 | 1.55 |
03/04 | 420 | 436 | 420 | 430 | +0.94% | 12,400 | 66億9553万 | -8.9% | 9.87 | 1.58 |
03/03 | 444 | 444 | 422 | 426 | -0.7% | 18,600 | 66億3324万 | -10.32% | 9.78 | 1.56 |
03/02 | 410 | 438 | 408 | 429 | +0.94% | 43,000 | 66億7995万 | -10.25% | 9.84 | 1.57 |
02/28 | 435 | 435 | 403 | 425 | -4.92% | 86,800 | 66億1767万 | -11.83% | 9.75 | 1.56 |
02/27 | 449 | 457 | 438 | 447 | -0.89% | 59,000 | 69億6023万 | -8.02% | 10.26 | 1.64 |
02/26 | 451 | 454 | 446 | 451 | -0.88% | 28,900 | 70億2252万 | -7.58% | 10.35 | 1.65 |
02/25 | 464 | 464 | 455 | 455 | -4.41% | 43,800 | 70億8480万 | -7.14% | 10.44 | 1.67 |
02/21 | 475 | 483 | 475 | 476 | +0.21% | 4,700 | 74億1179万 | -3.45% | 10.92 | 1.74 |
02/20 | 481 | 481 | 475 | 475 | -0.42% | 8,300 | 73億9622万 | -3.85% | 10.9 | 1.74 |
02/19 | 476 | 478 | 474 | 477 | +0.85% | 3,800 | 74億2736万 | -3.44% | 10.95 | 1.75 |
02/18 | 485 | 485 | 473 | 473 | -2.27% | 23,700 | 73億6508万 | -4.44% | 10.85 | 1.73 |
02/17 | 482 | 486 | 482 | 484 | +0.21% | 7,100 | 75億3636万 | -2.22% | 11.11 | 1.77 |
02/14 | 493 | 493 | 483 | 483 | -2.03% | 9,800 | 75億2079万 | -2.62% | 11.08 | 1.77 |
02/13 | 488 | 493 | 483 | 493 | +1.02% | 16,600 | 76億7650万 | -0.6% | 11.31 | 1.81 |
02/12 | 485 | 490 | 481 | 488 | +0.83% | 15,500 | 75億9864万 | -1.61% | 11.2 | 1.79 |
02/10 | 491 | 491 | 481 | 484 | -0.82% | 13,700 | 75億3636万 | -2.42% | 11.11 | 1.77 |
02/07 | 495 | 495 | 486 | 488 | -0.81% | 5,000 | 75億9864万 | -1.61% | 11.2 | 1.79 |
02/06 | 497 | 497 | 487 | 492 | -0.61% | 14,100 | 76億6093万 | -0.81% | 11.29 | 1.8 |
02/05 | 486 | 495 | 483 | 495 | +3.34% | 13,500 | 77億764万 | -0.2% | 11.36 | 1.81 |
02/04 | 478 | 481 | 473 | 479 | +0.21% | 26,700 | 74億5850万 | -3.43% | 10.99 | 1.76 |
02/03 | 476 | 483 | 473 | 478 | -1.65% | 19,800 | 74億4293万 | -3.82% | 10.97 | 1.75 |
01/31 | 488 | 493 | 484 | 486 | +0.62% | 21,500 | 75億6750万 | -2.21% | 11.15 | 1.78 |
01/30 | 499 | 499 | 483 | 483 | -2.82% | 31,100 | 75億2079万 | -3.01% | 11.08 | 1.77 |
01/29 | 503 | 505 | 495 | 497 | 0% | 19,800 | 77億3878万 | -0.2% | 11.4 | 1.82 |
01/28 | 500 | 504 | 494 | 497 | -1.97% | 32,200 | 77億3878万 | -0.2% | 11.4 | 1.82 |
01/27 | 518 | 518 | 503 | 507 | -2.31% | 36,100 | 78億9449万 | +1.6% | 11.63 | 1.86 |
01/24 | 521 | 521 | 503 | 519 | +0.97% | 36,800 | 80億8134万 | +4.22% | 11.91 | 1.9 |
01/23 | 518 | 521 | 512 | 514 | -1.91% | 32,700 | 80億349万 | +3.21% | 11.79 | 1.88 |
01/22 | 502 | 524 | 497 | 524 | +4.38% | 41,800 | 81億5920万 | +5.22% | 12.02 | 1.92 |
01/21 | 509 | 511 | 496 | 502 | -0.79% | 40,700 | 78億1664万 | +0.8% | 11.52 | 1.84 |
01/20 | 521 | 521 | 506 | 506 | -2.13% | 27,900 | 78億7892万 | +1.4% | 11.61 | 1.85 |
01/17 | 503 | 523 | 503 | 517 | +3.4% | 95,900 | 80億5020万 | +3.61% | 11.86 | 1.89 |
01/16 | 491 | 500 | 491 | 500 | +1.83% | 67,100 | 77億8550万 | 0% | 11.47 | 1.83 |
01/15 | 491 | 492 | 490 | 491 | -0.2% | 23,600 | 76億4536万 | -2% | 11.27 | 1.8 |
01/14 | 490 | 492 | 489 | 492 | +1.23% | 42,300 | 76億6093万 | -1.99% | 11.29 | 1.8 |
01/10 | 488 | 488 | 485 | 486 | -0.21% | 16,400 | 75億6750万 | -3.57% | 11.15 | 1.78 |
01/09 | 486 | 491 | 485 | 487 | +0.41% | 29,400 | 75億8307万 | -3.56% | 11.17 | 1.78 |
01/08 | 490 | 490 | 482 | 485 | -1.42% | 30,500 | 75億5193万 | -4.34% | 11.13 | 1.78 |
01/07 | 487 | 493 | 487 | 492 | +1.03% | 18,000 | 76億6093万 | -3.34% | 11.29 | 1.8 |
01/06 | 493 | 493 | 485 | 487 | -1.62% | 15,800 | 75億8307万 | -4.88% | 11.17 | 1.78 |
2019 |
12/30 | 499 | 499 | 495 | 495 | -0.6% | 6,600 | 77億764万 | -3.7% | 11.36 | 1.81 |
12/27 | 498 | 499 | 495 | 498 | +2.05% | 24,400 | 77億5435万 | -3.68% | 11.43 | 1.83 |
12/26 | 490 | 492 | 487 | 488 | -0.41% | 50,200 | 75億9864万 | -5.79% | 11.2 | 1.79 |
12/25 | 500 | 500 | 490 | 490 | -0.81% | 51,900 | 76億2979万 | -5.95% | 11.24 | 1.8 |
12/24 | 501 | 503 | 494 | 494 | -0.8% | 44,700 | 76億9207万 | -5.54% | 11.34 | 1.81 |
12/23 | 498 | 501 | 497 | 498 | +0.4% | 37,000 | 77億5435万 | -5.14% | 11.43 | 1.83 |
12/20 | 500 | 501 | 495 | 496 | -0.4% | 19,900 | 77億2321万 | -5.88% | 11.38 | 1.82 |
12/19 | 496 | 501 | 490 | 498 | +0.4% | 16,400 | 77億5435万 | -5.86% | 11.43 | 1.83 |
12/18 | 508 | 508 | 491 | 496 | -2.36% | 21,500 | 77億2321万 | -6.42% | 11.38 | 1.82 |
12/17 | 495 | 508 | 495 | 508 | +2.63% | 72,900 | 79億1006万 | -4.33% | 11.66 | 1.86 |
12/16 | 493 | 500 | 483 | 495 | -3.51% | 106,000 | 77億764万 | -6.95% | 11.36 | 1.81 |
12/13 | 516 | 525 | 509 | 513 | -0.58% | 45,900 | 79億8792万 | -3.75% | 11.77 | 1.88 |
12/12 | 523 | 523 | 510 | 516 | -0.96% | 26,500 | 80億3463万 | -3.19% | 11.84 | 1.89 |
12/11 | 527 | 527 | 513 | 521 | 0% | 22,800 | 81億1249万 | -1.88% | 11.96 | 1.91 |
12/10 | 520 | 525 | 520 | 521 | -0.38% | 17,600 | 81億1249万 | -1.7% | 11.96 | 1.91 |
12/09 | 528 | 530 | 522 | 523 | +0.19% | 12,400 | 81億4363万 | -1.13% | 12 | 1.92 |
12/06 | 522 | 525 | 520 | 522 | -0.19% | 9,800 | 81億2806万 | -0.95% | 11.98 | 1.91 |
12/05 | 529 | 531 | 522 | 523 | -0.76% | 22,000 | 81億4363万 | -0.57% | 12 | 1.92 |
12/04 | 528 | 529 | 525 | 527 | -0.38% | 16,000 | 82億591万 | +0.38% | 12.09 | 1.93 |
12/03 | 538 | 538 | 528 | 529 | -0.94% | 14,500 | 82億3705万 | +1.15% | 12.14 | 1.94 |
12/02 | 537 | 538 | 532 | 534 | -0.56% | 6,600 | 83億1491万 | +2.5% | 12.25 | 1.96 |