株価チャート
2019/12/11~2020/05/14
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 |
05/14 | 295 | 296 | 278 | 280 | -5.72% | 1,469,200 | 300億8023万 | -11.95% | 60.87 | 1.25 |
05/13 | 299 | 300 | 296 | 297 | -1.66% | 623,100 | 319億653万 | -6.6% | 64.57 | 1.33 |
05/12 | 307 | 310 | 300 | 302 | -1.31% | 1,089,200 | 324億4367万 | -5.03% | 65.65 | 1.35 |
05/11 | 308 | 322 | 298 | 306 | -11.82% | 4,198,400 | 328億7339万 | -3.77% | 66.52 | 1.37 |
05/08 | 340 | 349 | 328 | 347 | +1.17% | 1,860,900 | 372億7800万 | +9.12% | 75.44 | 1.55 |
05/07 | 325 | 343 | 322 | 343 | +7.19% | 1,573,800 | 368億4828万 | +8.54% | 74.57 | 1.53 |
05/01 | 334 | 338 | 312 | 320 | -3.32% | 1,651,800 | 343億7740万 | +2.24% | 69.57 | 1.43 |
04/30 | 368 | 368 | 331 | 331 | -8.56% | 2,682,600 | 355億5913万 | +6.09% | 71.96 | 1.48 |
04/28 | 370 | 375 | 354 | 362 | -1.63% | 1,537,900 | 388億8944万 | +17.15% | 78.7 | 1.62 |
04/27 | 361 | 384 | 360 | 368 | +3.66% | 3,311,800 | 395億3401万 | +20.66% | 80 | 1.64 |
04/24 | 335 | 357 | 331 | 355 | +6.61% | 2,778,800 | 381億3743万 | +18.33% | 77.18 | 1.59 |
04/23 | 312 | 343 | 312 | 333 | +9.18% | 3,115,500 | 357億7399万 | +12.5% | 72.39 | 1.49 |
04/22 | 310 | 310 | 304 | 305 | -2.24% | 441,800 | 327億6596万 | +4.45% | 66.31 | 1.36 |
04/21 | 321 | 324 | 309 | 312 | -2.19% | 420,600 | 335億1797万 | +7.59% | 67.83 | 1.39 |
04/20 | 318 | 323 | 316 | 319 | +0.95% | 557,000 | 342億6997万 | +11.54% | 69.35 | 1.43 |
04/17 | 316 | 318 | 309 | 316 | +0.64% | 485,600 | 339億4769万 | +11.66% | 68.7 | 1.41 |
04/16 | 302 | 314 | 302 | 314 | +3.29% | 619,900 | 337億3283万 | +12.14% | 68.26 | 1.4 |
04/15 | 312 | 315 | 303 | 304 | -1.62% | 482,600 | 326億5853万 | +9.75% | 66.09 | 1.36 |
04/14 | 300 | 313 | 300 | 309 | +3.34% | 470,700 | 331億9568万 | +11.96% | 67.18 | 1.38 |
04/13 | 299 | 303 | 296 | 299 | -0.99% | 260,300 | 321億2139万 | +9.12% | 65 | 1.34 |
04/10 | 303 | 304 | 294 | 302 | -0.33% | 260,300 | 324億4367万 | +10.62% | 65.65 | 1.35 |
04/09 | 305 | 307 | 300 | 303 | -0.66% | 303,100 | 325億5110万 | +10.99% | 65.87 | 1.35 |
04/08 | 306 | 310 | 300 | 305 | 0% | 418,700 | 327億6596万 | +11.72% | 66.31 | 1.36 |
04/07 | 315 | 315 | 300 | 305 | -0.97% | 503,100 | 327億6596万 | +12.13% | 66.31 | 1.36 |
04/06 | 293 | 308 | 291 | 308 | +6.21% | 573,700 | 330億8825万 | +13.24% | 66.96 | 1.38 |
04/03 | 300 | 303 | 286 | 290 | -3.01% | 538,700 | 311億5452万 | +7.41% | 63.04 | 1.3 |
04/02 | 296 | 309 | 296 | 299 | +0.67% | 649,700 | 321億2139万 | +10.74% | 65 | 1.34 |
04/01 | 308 | 326 | 294 | 297 | -1% | 1,343,600 | 319億653万 | +9.59% | 64.57 | 1.33 |
03/31 | 300 | 311 | 298 | 300 | 0% | 709,900 | 322億2882万 | +10.7% | 65.22 | 1.34 |
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 |