株価チャート
2019/10/30~2020/03/30
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 |
03/30 | 279 | 300 | 278 | 300 | +7.14% | 800,800 | 322億2882万 | +10.7% | 65.22 | 1.34 |
03/27 | 279 | 280 | 269 | 280 | +2.94% | 518,100 | 300億8023万 | +2.94% | 60.87 | 1.25 |
03/26 | 265 | 275 | 258 | 272 | +1.12% | 490,900 | 292億2079万 | -0.37% | 59.13 | 1.22 |
03/25 | 272 | 276 | 264 | 269 | +3.46% | 411,300 | 288億9850万 | -2.18% | 58.48 | 1.2 |
03/24 | 260 | 262 | 251 | 260 | +1.56% | 538,100 | 279億3164万 | -5.8% | 56.52 | 1.16 |
03/23 | 234 | 258 | 233 | 256 | +8.94% | 776,300 | 275億192万 | -7.91% | 55.65 | 1.14 |
03/19 | 251 | 252 | 226 | 235 | -3.29% | 973,900 | 252億4590万 | -16.37% | 51.09 | 1.05 |
03/18 | 235 | 257 | 235 | 243 | +0.83% | 788,200 | 261億534万 | -14.74% | 52.83 | 1.09 |
03/17 | 225 | 245 | 222 | 241 | +4.78% | 797,200 | 258億9048万 | -16.32% | 52.39 | 1.08 |
03/16 | 234 | 246 | 230 | 230 | -0.86% | 419,400 | 247億876万 | -20.96% | 50 | 1.03 |
03/13 | 223 | 238 | 218 | 232 | -4.53% | 854,000 | 249億2362万 | -21.36% | 50.44 | 1.04 |
03/12 | 249 | 254 | 239 | 243 | -4.33% | 613,900 | 261億534万 | -18.73% | 52.83 | 1.09 |
03/11 | 262 | 270 | 253 | 254 | -4.51% | 331,300 | 272億8706万 | -15.89% | 55.22 | 1.13 |
03/10 | 245 | 270 | 240 | 266 | +2.7% | 870,000 | 285億7622万 | -12.79% | 57.83 | 1.19 |
03/09 | 275 | 275 | 257 | 259 | -8.16% | 761,000 | 278億2421万 | -15.91% | 56.31 | 1.16 |
03/06 | 286 | 290 | 282 | 282 | -4.08% | 292,900 | 302億9509万 | -9.32% | 61.31 | 1.26 |
03/05 | 299 | 299 | 289 | 294 | -1.34% | 668,500 | 315億8424万 | -6.07% | 63.91 | 1.31 |
03/04 | 285 | 304 | 285 | 298 | +3.11% | 434,900 | 320億1396万 | -5.1% | 64.78 | 1.33 |
03/03 | 310 | 312 | 288 | 289 | -2.69% | 529,200 | 310億4709万 | -8.54% | 62.83 | 1.29 |
03/02 | 271 | 300 | 271 | 297 | +8.39% | 764,700 | 319億653万 | -6.6% | 64.57 | 1.33 |
02/28 | 280 | 285 | 272 | 274 | -5.52% | 668,300 | 294億3565万 | -14.64% | 59.57 | 1.22 |
02/27 | 300 | 301 | 289 | 290 | -4.29% | 500,000 | 311億5452万 | -10.49% | 63.04 | 1.3 |
02/26 | 297 | 305 | 295 | 303 | +0.33% | 476,900 | 325億5110万 | -7.06% | 65.87 | 1.35 |
02/25 | 294 | 308 | 294 | 302 | -5.03% | 497,700 | 324億4367万 | -7.93% | 65.65 | 1.35 |
02/21 | 310 | 321 | 309 | 318 | +2.25% | 221,300 | 341億6254万 | -3.34% | 69.13 | 1.42 |
02/20 | 321 | 323 | 311 | 311 | -1.89% | 219,000 | 334億1054万 | -5.76% | 67.61 | 1.39 |
02/19 | 305 | 318 | 305 | 317 | +4.97% | 292,900 | 340億5511万 | -4.8% | 68.91 | 1.42 |
02/18 | 310 | 310 | 300 | 302 | -2.27% | 422,200 | 324億4367万 | -9.58% | 65.65 | 1.35 |
02/17 | 316 | 316 | 308 | 309 | -2.52% | 236,800 | 331億9568万 | -8.04% | 67.18 | 1.38 |
02/14 | 317 | 320 | 314 | 317 | -1.25% | 197,600 | 340億5511万 | -6.21% | 68.91 | 1.42 |
02/13 | 324 | 325 | 318 | 321 | -0.93% | 171,300 | 344億8483万 | -5.31% | 69.78 | 1.43 |
02/12 | 316 | 325 | 316 | 324 | +2.86% | 236,800 | 348億712万 | -4.71% | 70.44 | 1.45 |
02/10 | 309 | 320 | 306 | 315 | -4.26% | 811,000 | 338億4026万 | -7.62% | 68.48 | 1.41 |
02/07 | 334 | 335 | 321 | 329 | -0.6% | 444,500 | 353億4427万 | -4.08% | 71.52 | 1.47 |
02/06 | 331 | 333 | 329 | 331 | +0.61% | 156,300 | 355億5913万 | -3.78% | 71.96 | 1.48 |
02/05 | 333 | 334 | 328 | 329 | 0% | 176,100 | 353億4427万 | -4.64% | 71.52 | 1.47 |
02/04 | 326 | 330 | 324 | 329 | +0.92% | 154,100 | 353億4427万 | -4.91% | 71.52 | 1.47 |
02/03 | 321 | 329 | 321 | 326 | -1.51% | 225,700 | 350億2198万 | -6.05% | 70.87 | 1.46 |
01/31 | 323 | 332 | 323 | 331 | +1.85% | 185,300 | 355億5913万 | -4.89% | 71.96 | 1.48 |
01/30 | 330 | 334 | 321 | 325 | -2.69% | 490,800 | 349億1455万 | -7.14% | 70.65 | 1.45 |
01/29 | 338 | 341 | 332 | 334 | -0.89% | 208,200 | 358億8141万 | -4.84% | 72.61 | 1.49 |
01/28 | 335 | 340 | 332 | 337 | -0.59% | 260,100 | 362億370万 | -4.53% | 73.26 | 1.51 |
01/27 | 342 | 345 | 339 | 339 | -2.59% | 309,600 | 364億1856万 | -4.24% | 73.7 | 1.51 |
01/24 | 350 | 358 | 348 | 348 | -1.42% | 284,200 | 373億8543万 | -1.97% | 75.65 | 1.55 |
01/23 | 356 | 356 | 350 | 353 | -1.4% | 210,200 | 379億2257万 | -0.56% | 76.74 | 1.58 |
01/22 | 344 | 360 | 343 | 358 | +4.07% | 573,600 | 384億5972万 | +0.56% | 77.83 | 1.6 |
01/21 | 341 | 346 | 339 | 344 | +1.18% | 318,800 | 369億5571万 | -3.37% | 74.78 | 1.54 |
01/20 | 340 | 344 | 338 | 340 | -0.29% | 333,900 | 365億2599万 | -5.03% | 73.91 | 1.52 |
01/17 | 352 | 354 | 341 | 341 | -2.85% | 480,500 | 366億3342万 | -5.01% | 74.13 | 1.52 |
01/16 | 367 | 367 | 350 | 351 | -4.36% | 495,100 | 377億771万 | -2.5% | 76.31 | 1.57 |
01/15 | 357 | 367 | 356 | 367 | +2.8% | 545,000 | 394億2658万 | +1.66% | 79.78 | 1.64 |
01/14 | 352 | 358 | 351 | 357 | +2.29% | 294,400 | 383億5229万 | -1.11% | 77.61 | 1.6 |
01/10 | 353 | 353 | 349 | 349 | -1.13% | 137,800 | 374億9286万 | -3.59% | 75.87 | 1.56 |
01/09 | 351 | 353 | 348 | 353 | +2.62% | 198,100 | 379億2257万 | -2.75% | 76.74 | 1.58 |
01/08 | 351 | 353 | 344 | 344 | -3.1% | 369,900 | 369億5571万 | -5.49% | 74.78 | 1.54 |
01/07 | 350 | 358 | 350 | 355 | +2.31% | 252,300 | 381億3743万 | -2.74% | 77.18 | 1.59 |
01/06 | 350 | 353 | 347 | 347 | -2.53% | 329,000 | 372億7800万 | -5.45% | 75.44 | 1.55 |
2019 |
12/30 | 358 | 360 | 355 | 356 | -0.28% | 148,800 | 382億4486万 | -3.26% | - | 1.59 |
12/27 | 354 | 360 | 354 | 357 | +1.13% | 196,900 | 383億5229万 | -3.25% | - | 1.59 |
12/26 | 355 | 356 | 351 | 353 | -0.84% | 452,000 | 379億2257万 | -4.85% | - | 1.57 |
12/25 | 356 | 361 | 356 | 356 | -0.84% | 229,900 | 382億4486万 | -4.56% | - | 1.59 |
12/24 | 358 | 360 | 356 | 359 | +0.28% | 192,400 | 385億6715万 | -4.01% | - | 1.6 |
12/23 | 364 | 365 | 357 | 358 | -1.38% | 301,200 | 384億5972万 | -4.53% | - | 1.6 |
12/20 | 360 | 365 | 355 | 363 | +0.55% | 630,600 | 389億9687万 | -3.2% | - | 1.62 |
12/19 | 367 | 367 | 361 | 361 | -1.63% | 177,200 | 387億8201万 | -3.73% | - | 1.61 |
12/18 | 366 | 369 | 365 | 367 | 0% | 243,700 | 394億2658万 | -2.39% | - | 1.64 |
12/17 | 365 | 368 | 362 | 367 | +0.82% | 231,600 | 394億2658万 | -2.39% | - | 1.64 |
12/16 | 360 | 367 | 360 | 364 | +0.55% | 194,000 | 391億430万 | -3.45% | - | 1.62 |
12/13 | 369 | 372 | 362 | 362 | -0.82% | 391,400 | 388億8944万 | -3.98% | - | 1.61 |
12/12 | 375 | 376 | 365 | 365 | -1.62% | 214,800 | 392億1173万 | -2.93% | - | 1.63 |
12/11 | 373 | 375 | 369 | 371 | -1.59% | 250,900 | 398億5630万 | -0.8% | - | 1.65 |
12/10 | 376 | 378 | 374 | 377 | +0.27% | 203,200 | 405億88万 | +1.34% | - | 1.68 |
12/09 | 375 | 378 | 373 | 376 | +1.08% | 253,300 | 403億9345万 | +1.62% | - | 1.68 |
12/06 | 372 | 372 | 368 | 372 | 0% | 194,100 | 399億6373万 | +1.09% | - | 1.66 |
12/05 | 372 | 374 | 369 | 372 | +0.54% | 279,200 | 399億6373万 | +1.36% | - | 1.66 |
12/04 | 365 | 370 | 362 | 370 | +1.09% | 490,800 | 397億4887万 | +1.37% | - | 1.65 |
12/03 | 369 | 373 | 366 | 366 | -1.61% | 459,800 | 393億1916万 | +0.83% | - | 1.63 |
12/02 | 380 | 385 | 370 | 372 | -2.11% | 399,900 | 399億6373万 | +3.05% | - | 1.66 |
11/29 | 384 | 385 | 377 | 380 | +0.26% | 274,800 | 408億2317万 | +5.85% | - | 1.69 |
11/28 | 389 | 391 | 369 | 379 | -3.81% | 889,900 | 407億1574万 | +6.46% | - | 1.69 |
11/27 | 393 | 396 | 389 | 394 | 0% | 297,700 | 423億2718万 | +11.61% | - | 1.76 |
11/26 | 384 | 396 | 383 | 394 | +3.41% | 621,900 | 423億2718万 | +12.57% | - | 1.76 |
11/25 | 396 | 396 | 380 | 381 | -3.54% | 501,000 | 409億3060万 | +10.12% | - | 1.7 |
11/22 | 399 | 407 | 391 | 395 | +0.51% | 1,115,000 | 424億3461万 | +14.83% | - | 1.76 |
11/21 | 390 | 394 | 382 | 393 | +1.29% | 651,100 | 422億1975万 | +15.59% | - | 1.75 |
11/20 | 386 | 393 | 379 | 388 | +1.04% | 878,100 | 416億8260万 | +15.48% | - | 1.73 |
11/19 | 364 | 386 | 364 | 384 | +4.92% | 719,200 | 412億5288万 | +15.32% | - | 1.71 |
11/18 | 364 | 367 | 360 | 366 | -0.54% | 513,900 | 393億1916万 | +10.91% | - | 1.63 |
11/15 | 362 | 369 | 360 | 368 | -0.54% | 487,500 | 395億3401万 | +12.54% | - | 1.64 |
11/14 | 379 | 379 | 369 | 370 | -2.63% | 708,200 | 397億4887万 | +13.85% | - | 1.65 |
11/13 | 380 | 389 | 376 | 380 | -0.52% | 935,000 | 408億2317万 | +18.01% | - | 1.69 |
11/12 | 368 | 387 | 366 | 382 | +2.41% | 1,947,600 | 410億3803万 | +19.75% | - | 1.7 |
11/11 | 336 | 373 | 331 | 373 | +16.56% | 4,508,300 | 400億7116万 | +18.41% | - | 1.66 |
11/08 | 327 | 327 | 317 | 320 | -2.14% | 375,600 | 343億7740万 | +2.24% | - | 1.43 |
11/07 | 325 | 327 | 322 | 327 | +0.62% | 218,200 | 351億2941万 | +4.81% | - | 1.46 |
11/06 | 330 | 330 | 323 | 325 | -1.52% | 264,600 | 349億1455万 | +4.5% | - | 1.45 |
11/05 | 331 | 331 | 327 | 330 | +0.3% | 304,400 | 354億5170万 | +6.45% | - | 1.47 |
11/01 | 328 | 329 | 327 | 329 | +0.61% | 125,900 | 353億4427万 | +6.13% | - | 1.47 |
10/31 | 326 | 330 | 324 | 327 | +0.93% | 249,800 | 351億2941万 | +5.83% | - | 1.46 |
10/30 | 323 | 326 | 318 | 324 | +0.31% | 519,300 | 348億712万 | +4.85% | - | 1.45 |