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 | 295 | 298 | 288 | 290 | 0% | 163,100 | 50億3705万 | -1.69% | - | 1.1 |
03/30 | 285 | 295 | 280 | 290 | -0.34% | 249,700 | 50億3705万 | -2.68% | - | 1.1 |
03/27 | 297 | 302 | 283 | 291 | +2.83% | 326,400 | 50億5442万 | -3.32% | - | 1.11 |
03/26 | 285 | 305 | 282 | 283 | -2.08% | 421,100 | 49億1546万 | -7.21% | - | 1.08 |
03/25 | 278 | 310 | 273 | 289 | +9.06% | 926,900 | 50億1968万 | -6.47% | - | 1.1 |
03/24 | 252 | 265 | 250 | 265 | +7.72% | 337,300 | 46億282万 | -15.61% | - | 1.01 |
03/23 | 237 | 249 | 234 | 246 | +3.8% | 192,000 | 42億7280万 | -22.88% | - | 0.94 |
03/19 | 243 | 248 | 232 | 237 | -2.87% | 168,300 | 41億1648万 | -26.85% | - | 0.9 |
03/18 | 256 | 262 | 242 | 244 | -2.79% | 354,100 | 42億3807万 | -26.28% | - | 0.93 |
03/17 | 238 | 259 | 230 | 251 | +2.03% | 389,500 | 43億5965万 | -25.52% | - | 0.96 |
03/16 | 257 | 268 | 237 | 246 | -1.6% | 390,500 | 42億7280万 | -28.28% | - | 0.94 |
03/13 | 249 | 254 | 222 | 250 | -11.66% | 699,100 | 43億4228万 | -28.57% | - | 0.95 |
03/12 | 300 | 312 | 283 | 283 | -8.12% | 562,400 | 49億1546万 | -20.73% | - | 1.08 |
03/11 | 340 | 349 | 302 | 308 | -8.33% | 660,200 | 53億4969万 | -15.38% | - | 1.17 |
03/10 | 357 | 360 | 322 | 336 | -11.35% | 1,178,700 | 58億3603万 | -8.94% | - | 1.28 |
03/09 | 391 | 433 | 333 | 379 | -1.04% | 7,040,100 | 65億8290万 | +1.88% | - | 1.44 |
03/06 | 300 | 383 | 290 | 383 | +26.4% | 265,700 | 66億5238万 | +2.41% | - | 1.46 |
03/05 | 304 | 312 | 299 | 303 | +0.66% | 112,000 | 52億6284万 | -19.41% | - | 1.15 |
03/04 | 292 | 307 | 292 | 301 | -0.33% | 99,500 | 52億2811万 | -20.79% | - | 1.15 |
03/03 | 318 | 318 | 300 | 302 | -1.31% | 145,500 | 52億4548万 | -21.56% | - | 1.15 |
03/02 | 300 | 314 | 290 | 306 | +5.88% | 308,600 | 53億1495万 | -21.34% | - | 1.17 |
02/28 | 295 | 308 | 286 | 289 | -8.83% | 390,000 | 50億1968万 | -26.65% | - | 1.1 |
02/27 | 329 | 331 | 314 | 317 | -5.37% | 209,100 | 55億601万 | -20.35% | - | 1.21 |
02/26 | 339 | 342 | 328 | 335 | -3.18% | 258,500 | 58億1866万 | -16.67% | - | 1.28 |
02/25 | 352 | 355 | 345 | 346 | -5.98% | 232,800 | 60億972万 | -14.36% | - | 1.32 |
02/21 | 378 | 380 | 367 | 368 | -2.39% | 239,500 | 63億9184万 | -9.36% | - | 1.4 |
02/20 | 389 | 389 | 376 | 377 | -2.58% | 252,100 | 65億4816万 | -7.6% | - | 1.44 |
02/19 | 400 | 403 | 385 | 387 | -0.26% | 259,400 | 67億2185万 | -5.15% | - | 1.47 |
02/18 | 401 | 425 | 381 | 388 | -5.83% | 1,090,200 | 67億3922万 | -5.13% | - | 1.48 |
02/17 | 400 | 432 | 386 | 412 | +6.74% | 998,300 | 71億5608万 | +0.49% | - | 1.57 |
02/14 | 375 | 398 | 365 | 386 | +2.39% | 745,000 | 67億448万 | -5.62% | - | 1.47 |
02/13 | 388 | 389 | 376 | 377 | -3.83% | 296,900 | 65億4816万 | -8.05% | - | 1.44 |
02/12 | 397 | 401 | 386 | 392 | -2.24% | 250,600 | 68億870万 | -4.62% | - | 1.49 |
02/10 | 400 | 402 | 396 | 401 | -3.37% | 217,200 | 69億6502万 | -2.43% | - | 1.53 |
02/07 | 419 | 421 | 410 | 415 | -0.24% | 114,100 | 72億819万 | +0.97% | - | 1.58 |
02/06 | 427 | 427 | 412 | 416 | -2.12% | 208,600 | 72億2556万 | +1.22% | - | 1.58 |
02/05 | 438 | 439 | 423 | 425 | -3.19% | 218,500 | 73億8188万 | +3.66% | - | 1.62 |
02/04 | 445 | 458 | 433 | 439 | -0.68% | 700,400 | 76億2505万 | +7.33% | - | 1.67 |
02/03 | 416 | 452 | 414 | 442 | +4.99% | 770,900 | 76億7716万 | +8.33% | - | 1.68 |
01/31 | 421 | 428 | 418 | 421 | +0.24% | 201,200 | 73億1240万 | +3.69% | - | 1.6 |
01/30 | 436 | 438 | 414 | 420 | -2.1% | 502,600 | 72億9503万 | +3.7% | - | 1.6 |
01/29 | 419 | 436 | 413 | 429 | +3.62% | 639,600 | 74億5136万 | +6.19% | - | 1.63 |
01/28 | 425 | 427 | 412 | 414 | -1.19% | 210,900 | 71億9082万 | +2.73% | - | 1.58 |
01/27 | 408 | 427 | 403 | 419 | +2.7% | 377,000 | 72億7767万 | +3.97% | - | 1.6 |
01/24 | 418 | 420 | 408 | 408 | -3.09% | 137,600 | 70億8660万 | +1.49% | - | 1.55 |
01/23 | 406 | 425 | 406 | 421 | +4.21% | 433,800 | 73億1240万 | +4.73% | - | 1.6 |
01/22 | 400 | 404 | 400 | 404 | +1.25% | 96,700 | 70億1713万 | +0.75% | - | 1.54 |
01/21 | 400 | 402 | 398 | 399 | -0.25% | 161,000 | 69億3028万 | -0.5% | - | 1.52 |
01/20 | 400 | 401 | 399 | 400 | 0% | 52,700 | 69億4765万 | -0.25% | - | 1.52 |
01/17 | 398 | 400 | 395 | 400 | +0.5% | 84,300 | 69億4765万 | -0.25% | - | 1.52 |
01/16 | 400 | 400 | 397 | 398 | -0.25% | 85,900 | 69億1291万 | -1% | - | 1.52 |
01/15 | 404 | 404 | 396 | 399 | -0.5% | 154,600 | 69億3028万 | -0.75% | - | 1.52 |
01/14 | 405 | 405 | 401 | 401 | 0% | 47,600 | 69億6502万 | -0.5% | - | 1.53 |
01/10 | 402 | 405 | 401 | 401 | -0.5% | 40,400 | 69億6502万 | -0.5% | - | 1.53 |
01/09 | 397 | 405 | 397 | 403 | +1.77% | 127,500 | 69億9976万 | 0% | - | 1.53 |
01/08 | 401 | 402 | 393 | 396 | -1.25% | 123,400 | 68億7817万 | -1.98% | - | 1.51 |
01/07 | 402 | 405 | 400 | 401 | +0.25% | 69,200 | 69億6502万 | -0.74% | - | 1.53 |
01/06 | 402 | 402 | 399 | 400 | -0.5% | 78,600 | 69億4765万 | -1.23% | - | 1.52 |
2019 |
12/30 | 406 | 406 | 402 | 402 | -0.99% | 57,200 | 69億8239万 | -0.74% | - | 1.53 |
12/27 | 403 | 407 | 403 | 406 | +0.25% | 104,800 | 70億5187万 | 0% | - | 1.55 |
12/26 | 401 | 405 | 399 | 405 | +1% | 117,400 | 70億3450万 | -0.25% | - | 1.54 |
12/25 | 401 | 403 | 399 | 401 | -0.25% | 78,100 | 69億6502万 | -1.23% | - | 1.53 |
12/24 | 400 | 403 | 397 | 402 | +0.75% | 132,200 | 69億8239万 | -0.99% | - | 1.53 |
12/23 | 400 | 407 | 399 | 399 | -0.25% | 158,800 | 69億3028万 | -1.97% | - | 1.52 |
12/20 | 400 | 403 | 399 | 400 | +0.25% | 61,000 | 69億4765万 | -1.72% | - | 1.52 |
12/19 | 403 | 403 | 399 | 399 | -0.75% | 45,400 | 69億3028万 | -1.97% | - | 1.52 |
12/18 | 401 | 404 | 399 | 402 | -0.25% | 74,200 | 69億8239万 | -1.23% | - | 1.53 |
12/17 | 397 | 405 | 397 | 403 | +1.26% | 90,300 | 69億9976万 | -0.98% | - | 1.53 |
12/16 | 401 | 401 | 397 | 398 | -1% | 131,200 | 69億1291万 | -2.21% | - | 1.52 |
12/13 | 403 | 404 | 401 | 402 | -0.5% | 100,700 | 69億8239万 | -1.47% | - | 1.53 |
12/12 | 407 | 408 | 404 | 404 | -0.25% | 48,000 | 70億1713万 | -0.98% | - | 1.54 |
12/11 | 405 | 407 | 405 | 405 | 0% | 34,600 | 70億3450万 | -0.98% | - | 1.54 |
12/10 | 405 | 406 | 404 | 405 | 0% | 32,900 | 70億3450万 | -0.98% | - | 1.54 |
12/09 | 408 | 409 | 404 | 405 | -0.25% | 55,700 | 70億3450万 | -1.22% | - | 1.54 |
12/06 | 409 | 410 | 406 | 406 | -0.73% | 47,600 | 70億5187万 | -1.22% | - | 1.55 |
12/05 | 410 | 412 | 407 | 409 | 0% | 37,600 | 71億397万 | -0.73% | - | 1.56 |
12/04 | 410 | 412 | 408 | 409 | -0.24% | 48,900 | 71億397万 | -0.73% | - | 1.56 |
12/03 | 410 | 413 | 410 | 410 | -0.49% | 27,600 | 71億2134万 | -0.73% | - | 1.56 |
12/02 | 412 | 414 | 411 | 412 | +0.49% | 29,200 | 71億5608万 | -0.48% | - | 1.57 |
11/29 | 409 | 416 | 409 | 410 | -0.24% | 60,500 | 71億2134万 | -0.97% | - | 1.56 |
11/28 | 417 | 419 | 411 | 411 | -0.96% | 62,100 | 71億3871万 | -0.96% | - | 1.57 |
11/27 | 414 | 422 | 414 | 415 | +0.24% | 85,200 | 72億819万 | -0.24% | - | 1.58 |
11/26 | 415 | 420 | 413 | 414 | -0.24% | 67,500 | 71億9082万 | -0.48% | - | 1.58 |
11/25 | 414 | 415 | 411 | 415 | +0.73% | 35,500 | 72億819万 | -0.24% | - | 1.58 |
11/22 | 402 | 412 | 402 | 412 | +1.48% | 116,300 | 71億5608万 | -0.96% | - | 1.57 |
11/21 | 407 | 407 | 401 | 406 | -0.73% | 54,600 | 70億5187万 | -2.64% | - | 1.55 |
11/20 | 409 | 410 | 407 | 409 | 0% | 32,400 | 71億397万 | -1.92% | - | 1.56 |
11/19 | 408 | 411 | 407 | 409 | +0.25% | 42,500 | 71億397万 | -2.15% | - | 1.56 |
11/18 | 404 | 408 | 403 | 408 | +1.24% | 34,900 | 70億8660万 | -2.39% | - | 1.55 |
11/15 | 401 | 404 | 399 | 403 | +0.5% | 49,100 | 69億9976万 | -3.59% | - | 1.53 |
11/14 | 402 | 403 | 399 | 401 | -0.74% | 49,500 | 69億6502万 | -4.3% | - | 1.53 |
11/13 | 400 | 404 | 400 | 404 | +1% | 41,500 | 70億1713万 | -3.81% | - | 1.54 |
11/12 | 406 | 408 | 400 | 400 | -1.96% | 168,600 | 69億4765万 | -4.99% | - | 1.52 |
11/11 | 409 | 411 | 408 | 408 | -1.45% | 78,700 | 70億8660万 | -3.32% | - | 1.55 |
11/08 | 419 | 421 | 406 | 414 | -1.43% | 144,200 | 71億9082万 | -1.9% | - | 1.58 |
11/07 | 419 | 421 | 417 | 420 | +0.24% | 64,800 | 72億9503万 | -0.47% | - | 1.6 |
11/06 | 422 | 424 | 419 | 419 | -0.71% | 38,900 | 72億7767万 | -0.71% | - | 1.6 |
11/05 | 425 | 427 | 421 | 422 | -0.47% | 42,700 | 73億2977万 | -0.24% | - | 1.61 |
11/01 | 422 | 426 | 422 | 424 | -0.7% | 15,900 | 73億6451万 | +0.24% | - | 1.61 |
10/31 | 425 | 427 | 422 | 427 | +0.95% | 21,900 | 74億1662万 | +0.95% | - | 1.63 |