株価チャート
2019/11/14~2020/04/13
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 |
04/13 | 824 | 848 | 820 | 839 | +2.82% | 58,400 | 59億1864万 | +9.53% | - | 1.19 |
04/10 | 782 | 822 | 755 | 816 | +4.35% | 60,400 | 57億5639万 | +5.97% | - | 1.16 |
04/09 | 761 | 791 | 755 | 782 | +4.13% | 46,000 | 55億1654万 | +0.64% | - | 1.11 |
04/08 | 743 | 762 | 714 | 751 | +2.32% | 29,100 | 52億9785万 | -4.45% | - | 1.07 |
04/07 | 724 | 762 | 709 | 734 | +5.01% | 44,500 | 51億7792万 | -7.79% | - | 1.04 |
04/06 | 680 | 715 | 651 | 699 | +2.64% | 56,100 | 49億3102万 | -13.38% | - | 0.99 |
04/03 | 702 | 708 | 680 | 681 | -0.15% | 41,900 | 48億404万 | -16.85% | - | 0.97 |
04/02 | 716 | 716 | 680 | 682 | -4.75% | 24,700 | 48億1110万 | -18.42% | - | 0.97 |
04/01 | 768 | 783 | 708 | 716 | -5.91% | 45,000 | 50億5095万 | -16.36% | - | 1.02 |
03/31 | 793 | 802 | 753 | 761 | -4.64% | 26,000 | 53億6839万 | -12.93% | - | 1.08 |
03/30 | 780 | 803 | 772 | 798 | +2.31% | 46,500 | 56億2941万 | -10.64% | - | 1.13 |
03/27 | 789 | 792 | 767 | 780 | +2.23% | 53,100 | 55億243万 | -14.19% | - | 1.11 |
03/26 | 773 | 783 | 745 | 763 | -1.93% | 39,500 | 53億8250万 | -17.69% | - | 1.08 |
03/25 | 779 | 794 | 763 | 778 | +8.06% | 76,400 | 54億8832万 | -17.67% | - | 1.11 |
03/24 | 691 | 725 | 688 | 720 | +7.78% | 62,700 | 50億7916万 | -25.08% | - | 1.02 |
03/23 | 640 | 673 | 624 | 668 | +2.77% | 111,600 | 47億1233万 | -31.84% | - | 0.95 |
03/19 | 703 | 724 | 647 | 650 | -7.67% | 82,800 | 45億8536万 | -35.06% | - | 0.92 |
03/18 | 810 | 846 | 704 | 704 | -11.56% | 94,800 | 49億6629万 | -31.18% | - | 1 |
03/17 | 773 | 808 | 739 | 796 | +2.98% | 72,400 | 56億1530万 | -23.75% | - | 1.13 |
03/16 | 758 | 814 | 758 | 773 | +2.38% | 64,900 | 54億5305万 | -27.14% | - | 1.1 |
03/13 | 760 | 788 | 734 | 755 | -10.12% | 67,100 | 53億2607万 | -30.09% | - | 1.07 |
03/12 | 868 | 879 | 835 | 840 | -3.78% | 54,700 | 59億2569万 | -23.57% | - | 1.19 |
03/11 | 907 | 923 | 872 | 873 | -2.13% | 31,700 | 61億5849万 | -21.63% | - | 1.24 |
03/10 | 874 | 901 | 850 | 892 | -0.34% | 84,700 | 62億9252万 | -20.92% | - | 1.27 |
03/09 | 932 | 966 | 892 | 895 | -5.19% | 79,500 | 63億1368万 | -21.83% | - | 1.27 |
03/06 | 966 | 971 | 940 | 944 | -4.45% | 39,400 | 66億5935万 | -18.76% | - | 1.34 |
03/05 | 1,002 | 1,012 | 988 | 988 | -1.3% | 30,800 | 69億6974万 | -15.99% | - | 1.4 |
03/04 | 1,000 | 1,026 | 993 | 1,001 | -0.3% | 37,400 | 70億6145万 | -15.81% | - | 1.42 |
03/03 | 1,049 | 1,060 | 1,004 | 1,004 | -1.47% | 27,700 | 70億8261万 | -16.47% | - | 1.43 |
03/02 | 999 | 1,050 | 998 | 1,019 | +2.31% | 39,100 | 71億8843万 | -16.2% | - | 1.45 |
02/28 | 1,057 | 1,063 | 984 | 996 | -9.7% | 68,600 | 70億2618万 | -19.02% | - | 1.41 |
02/27 | 1,151 | 1,155 | 1,102 | 1,103 | -5.97% | 27,700 | 77億8100万 | -11.48% | - | 1.57 |
02/26 | 1,170 | 1,185 | 1,135 | 1,173 | -0.09% | 31,500 | 82億7481万 | -6.76% | - | 1.67 |
02/25 | 1,180 | 1,188 | 1,165 | 1,174 | -5.09% | 35,500 | 82億8186万 | -7.34% | - | 1.67 |
02/21 | 1,201 | 1,238 | 1,201 | 1,237 | +2.15% | 21,200 | 87億2629万 | -2.98% | - | 1.76 |
02/20 | 1,238 | 1,243 | 1,207 | 1,211 | -1.22% | 20,900 | 85億4287万 | -5.39% | - | 1.72 |
02/19 | 1,214 | 1,226 | 1,214 | 1,226 | +2.08% | 20,500 | 86億4869万 | -4.81% | - | 1.74 |
02/18 | 1,177 | 1,213 | 1,170 | 1,201 | +1.78% | 42,000 | 84億7233万 | -7.26% | - | 1.71 |
02/17 | 1,193 | 1,201 | 1,180 | 1,180 | -1.83% | 27,600 | 83億2419万 | -9.37% | - | 1.68 |
02/14 | 1,197 | 1,209 | 1,187 | 1,202 | +0.42% | 20,700 | 84億7938万 | -8.17% | - | 1.71 |
02/13 | 1,198 | 1,200 | 1,186 | 1,197 | -0.17% | 14,500 | 84億4411万 | -8.9% | - | 1.7 |
02/12 | 1,224 | 1,224 | 1,191 | 1,199 | -2.12% | 20,700 | 84億5822万 | -9.17% | - | 1.7 |
02/10 | 1,225 | 1,229 | 1,201 | 1,225 | -0.08% | 21,000 | 86億4164万 | -7.62% | - | 1.74 |
02/07 | 1,240 | 1,244 | 1,223 | 1,226 | -0.89% | 16,100 | 86億4869万 | -7.89% | - | 1.74 |
02/06 | 1,225 | 1,244 | 1,221 | 1,237 | +0.98% | 22,000 | 87億2629万 | -7.55% | - | 1.76 |
02/05 | 1,223 | 1,236 | 1,210 | 1,225 | +0.16% | 22,800 | 86億4164万 | -8.85% | - | 1.74 |
02/04 | 1,229 | 1,229 | 1,201 | 1,223 | -0.57% | 17,500 | 86億2753万 | -9.41% | - | 1.74 |
02/03 | 1,180 | 1,268 | 1,176 | 1,230 | -6.25% | 49,800 | 86億7691万 | -9.23% | - | 1.75 |
01/31 | 1,310 | 1,332 | 1,308 | 1,312 | +0.15% | 19,800 | 92億5537万 | -3.53% | - | 1.86 |
01/30 | 1,315 | 1,319 | 1,294 | 1,310 | +0.38% | 20,500 | 92億4126万 | -3.75% | - | 1.86 |
01/29 | 1,315 | 1,320 | 1,292 | 1,305 | -0.68% | 18,100 | 92億599万 | -4.11% | - | 1.85 |
01/28 | 1,291 | 1,323 | 1,287 | 1,314 | +0.23% | 28,300 | 92億6948万 | -3.52% | - | 1.87 |
01/27 | 1,330 | 1,333 | 1,310 | 1,311 | -3.25% | 35,800 | 92億4831万 | -3.82% | - | 1.86 |
01/24 | 1,378 | 1,380 | 1,344 | 1,355 | -1.67% | 18,300 | 95億5871万 | -0.59% | - | 1.93 |
01/23 | 1,400 | 1,405 | 1,371 | 1,378 | -1.43% | 30,700 | 97億2096万 | +1.1% | - | 1.96 |
01/22 | 1,404 | 1,410 | 1,396 | 1,398 | -0.07% | 7,200 | 98億6205万 | +2.79% | - | 1.99 |
01/21 | 1,396 | 1,407 | 1,385 | 1,399 | +0.65% | 12,100 | 98億6910万 | +3.1% | - | 1.99 |
01/20 | 1,390 | 1,407 | 1,388 | 1,390 | +0.58% | 11,700 | 98億561万 | +2.66% | - | 1.97 |
01/17 | 1,379 | 1,402 | 1,371 | 1,382 | +0.44% | 18,700 | 97億4918万 | +2.22% | - | 1.96 |
01/16 | 1,397 | 1,399 | 1,372 | 1,376 | -1.43% | 12,200 | 97億685万 | +1.85% | - | 1.95 |
01/15 | 1,411 | 1,411 | 1,386 | 1,396 | -0.57% | 17,500 | 98億4794万 | +3.41% | - | 1.98 |
01/14 | 1,395 | 1,407 | 1,379 | 1,404 | +1.89% | 29,900 | 99億437万 | +4.15% | - | 1.99 |
01/10 | 1,359 | 1,385 | 1,355 | 1,378 | +2.07% | 22,800 | 97億2096万 | +2.45% | - | 1.96 |
01/09 | 1,356 | 1,358 | 1,339 | 1,350 | +0.67% | 23,300 | 95億2344万 | +0.52% | - | 1.92 |
01/08 | 1,345 | 1,360 | 1,321 | 1,341 | -0.52% | 25,800 | 94億5995万 | -0.15% | - | 1.91 |
01/07 | 1,335 | 1,360 | 1,335 | 1,348 | +1.2% | 13,900 | 95億933万 | +0.45% | - | 1.92 |
01/06 | 1,348 | 1,348 | 1,318 | 1,332 | -2.06% | 34,400 | 93億9646万 | -0.75% | - | 1.89 |
2019 |
12/30 | 1,391 | 1,391 | 1,356 | 1,360 | -2.65% | 22,000 | 95億9398万 | +1.34% | - | 1.93 |
12/27 | 1,393 | 1,424 | 1,391 | 1,397 | +0.65% | 40,200 | 98億5499万 | +4.1% | - | 1.98 |
12/26 | 1,385 | 1,392 | 1,375 | 1,388 | +0.87% | 22,000 | 97億9150万 | +3.58% | - | 1.97 |
12/25 | 1,357 | 1,390 | 1,357 | 1,376 | +1.55% | 33,200 | 97億685万 | +2.84% | - | 1.95 |
12/24 | 1,354 | 1,360 | 1,344 | 1,355 | +0.82% | 11,300 | 95億5871万 | +1.42% | - | 1.93 |
12/23 | 1,343 | 1,357 | 1,342 | 1,344 | +0.98% | 21,400 | 94億8111万 | +0.67% | - | 1.91 |
12/20 | 1,333 | 1,338 | 1,317 | 1,331 | +0.3% | 18,200 | 93億8940万 | -0.22% | - | 1.89 |
12/19 | 1,318 | 1,333 | 1,318 | 1,327 | +0.38% | 14,300 | 93億6118万 | -0.45% | - | 1.89 |
12/18 | 1,339 | 1,345 | 1,316 | 1,322 | -1.86% | 18,600 | 93億2591万 | -0.75% | - | 1.88 |
12/17 | 1,323 | 1,352 | 1,318 | 1,347 | +2.67% | 25,100 | 95億227万 | +0.82% | - | 1.91 |
12/16 | 1,344 | 1,363 | 1,312 | 1,312 | -2.31% | 33,200 | 92億5537万 | -2.16% | - | 1.86 |
12/13 | 1,330 | 1,348 | 1,321 | 1,343 | +2.75% | 36,500 | 94億7405万 | -0.3% | - | 1.91 |
12/12 | 1,301 | 1,325 | 1,301 | 1,307 | -1.21% | 32,400 | 92億2010万 | -3.26% | - | 1.86 |
12/11 | 1,335 | 1,348 | 1,317 | 1,323 | -0.45% | 10,500 | 93億3297万 | -2.43% | - | 1.88 |
12/10 | 1,341 | 1,345 | 1,325 | 1,329 | -0.52% | 15,400 | 93億7529万 | -2.42% | - | 1.89 |
12/09 | 1,355 | 1,360 | 1,336 | 1,336 | -1.18% | 22,700 | 94億2467万 | -2.27% | - | 1.9 |
12/06 | 1,344 | 1,359 | 1,344 | 1,352 | +0.67% | 7,600 | 95億3754万 | -1.46% | - | 1.92 |
12/05 | 1,352 | 1,354 | 1,335 | 1,343 | -0.52% | 7,500 | 94億7405万 | -2.33% | - | 1.91 |
12/04 | 1,340 | 1,362 | 1,322 | 1,350 | +0.9% | 14,200 | 95億2344万 | -1.96% | - | 1.92 |
12/03 | 1,329 | 1,346 | 1,310 | 1,338 | +0.53% | 9,100 | 94億3878万 | -2.97% | - | 1.9 |
12/02 | 1,340 | 1,350 | 1,323 | 1,331 | -0.15% | 17,900 | 93億8940万 | -3.69% | - | 1.89 |
11/29 | 1,332 | 1,338 | 1,321 | 1,333 | +0.6% | 9,500 | 94億351万 | -3.82% | - | 1.89 |
11/28 | 1,343 | 1,343 | 1,318 | 1,325 | -1.56% | 14,400 | 93億4708万 | -4.61% | - | 1.88 |
11/27 | 1,340 | 1,353 | 1,334 | 1,346 | +0.67% | 10,800 | 94億9522万 | -3.37% | - | 1.91 |
11/26 | 1,360 | 1,363 | 1,334 | 1,337 | -1.55% | 17,500 | 94億3173万 | -4.16% | - | 1.9 |
11/25 | 1,371 | 1,371 | 1,355 | 1,358 | +0.07% | 16,000 | 95億7987万 | -2.58% | - | 1.93 |
11/22 | 1,333 | 1,370 | 1,331 | 1,357 | +1.8% | 20,600 | 95億7282万 | -2.51% | - | 1.93 |
11/21 | 1,328 | 1,350 | 1,306 | 1,333 | +0.38% | 21,000 | 94億351万 | -4.1% | - | 1.89 |
11/20 | 1,335 | 1,346 | 1,322 | 1,328 | -0.52% | 18,000 | 93億6824万 | -4.46% | - | 1.89 |
11/19 | 1,317 | 1,335 | 1,308 | 1,335 | +2.06% | 22,200 | 94億1762万 | -3.89% | - | 1.9 |
11/18 | 1,298 | 1,321 | 1,273 | 1,308 | +0.38% | 53,300 | 92億2715万 | -5.76% | - | 1.86 |
11/15 | 1,296 | 1,337 | 1,296 | 1,303 | +0.31% | 46,600 | 91億9188万 | -6.19% | - | 1.85 |
11/14 | 1,455 | 1,455 | 1,284 | 1,299 | -9.54% | 143,300 | 91億6366万 | -6.55% | - | 1.85 |