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 | 973 | 979 | 948 | 958 | -2.64% | 21,500 | 97億4458万 | -4.3% | 44.76 | 0.63 |
03/30 | 986 | 986 | 948 | 984 | -7.61% | 95,800 | 100億905万 | -2.28% | 45.98 | 0.65 |
03/27 | 1,035 | 1,065 | 1,008 | 1,065 | +4.51% | 98,400 | 108億3296万 | +5.13% | 49.76 | 0.7 |
03/26 | 1,002 | 1,019 | 970 | 1,019 | +1.7% | 46,800 | 103億6506万 | +0.39% | 47.61 | 0.67 |
03/25 | 983 | 1,002 | 967 | 1,002 | +3.83% | 28,100 | 101億9214万 | -1.67% | 46.82 | 0.66 |
03/24 | 950 | 971 | 941 | 965 | +4.1% | 18,000 | 98億1578万 | -5.85% | 45.09 | 0.63 |
03/23 | 886 | 929 | 872 | 927 | +1.2% | 86,700 | 94億2925万 | -10.17% | 43.31 | 0.61 |
03/19 | 964 | 971 | 896 | 916 | -3.48% | 61,500 | 93億1736万 | -12.01% | 42.8 | 0.6 |
03/18 | 969 | 992 | 941 | 949 | -1.96% | 31,000 | 96億5303万 | -9.71% | 44.34 | 0.62 |
03/17 | 897 | 976 | 889 | 968 | +7.56% | 39,200 | 98億4630万 | -8.59% | 45.23 | 0.64 |
03/16 | 900 | 930 | 896 | 900 | +0.78% | 58,800 | 91億5462万 | -15.65% | 42.05 | 0.59 |
03/13 | 888 | 910 | 851 | 893 | -2.72% | 56,800 | 90億8341万 | -17.24% | 41.73 | 0.59 |
03/12 | 942 | 967 | 915 | 918 | -4.08% | 31,300 | 93億3771万 | -15.78% | 42.89 | 0.6 |
03/11 | 960 | 993 | 952 | 957 | -1.14% | 52,100 | 97億3441万 | -12.92% | 44.72 | 0.63 |
03/10 | 924 | 979 | 900 | 968 | +0.41% | 58,700 | 98億4630万 | -12.56% | 45.23 | 0.64 |
03/09 | 980 | 987 | 955 | 964 | -4.55% | 64,200 | 98億561万 | -13.46% | 45.04 | 0.63 |
03/06 | 1,063 | 1,070 | 1,010 | 1,010 | -6.13% | 30,500 | 102億7351万 | -9.9% | 47.19 | 0.66 |
03/05 | 1,083 | 1,087 | 1,070 | 1,076 | +0.94% | 19,900 | 109億4485万 | -4.61% | 50.28 | 0.71 |
03/04 | 1,070 | 1,079 | 1,061 | 1,066 | -0.47% | 9,500 | 108億4313万 | -5.91% | 49.81 | 0.7 |
03/03 | 1,135 | 1,138 | 1,071 | 1,071 | -4.72% | 27,200 | 108億9399万 | -5.8% | 50.04 | 0.7 |
03/02 | 1,051 | 1,124 | 1,051 | 1,124 | +6.95% | 52,200 | 114億3310万 | -1.58% | 52.52 | 0.74 |
02/28 | 1,060 | 1,087 | 1,048 | 1,051 | -2.69% | 47,300 | 106億9056万 | -8.29% | 49.11 | 0.69 |
02/27 | 1,105 | 1,109 | 1,080 | 1,080 | -1.73% | 37,800 | 109億8554万 | -6.41% | 50.46 | 0.71 |
02/26 | 1,083 | 1,107 | 1,080 | 1,099 | +1.2% | 17,900 | 111億7880万 | -5.18% | 51.35 | 0.72 |
02/25 | 1,080 | 1,104 | 1,080 | 1,086 | -3.81% | 29,200 | 110億4657万 | -6.7% | 50.74 | 0.71 |
02/21 | 1,120 | 1,134 | 1,119 | 1,129 | +0.71% | 8,400 | 114億8396万 | -3.34% | 52.75 | 0.74 |
02/20 | 1,122 | 1,136 | 1,119 | 1,121 | 0% | 5,900 | 114億258万 | -4.27% | 52.38 | 0.74 |
02/19 | 1,114 | 1,131 | 1,112 | 1,121 | +0.63% | 10,500 | 114億258万 | -4.51% | 52.38 | 0.74 |
02/18 | 1,136 | 1,145 | 1,109 | 1,114 | -2.45% | 15,500 | 113億3138万 | -5.43% | 52.05 | 0.73 |
02/17 | 1,145 | 1,146 | 1,129 | 1,142 | -0.17% | 19,700 | 116億1619万 | -3.63% | 53.36 | 0.75 |
02/14 | 1,120 | 1,145 | 1,120 | 1,144 | -0.78% | 20,600 | 116億3653万 | -3.78% | 53.45 | 0.75 |
02/13 | 1,162 | 1,162 | 1,150 | 1,153 | -0.69% | 7,100 | 117億2808万 | -3.27% | 53.87 | 0.76 |
02/12 | 1,165 | 1,168 | 1,157 | 1,161 | -0.34% | 5,100 | 118億945万 | -2.85% | 54.25 | 0.76 |
02/10 | 1,172 | 1,173 | 1,159 | 1,165 | -0.6% | 8,600 | 118億5014万 | -2.43% | 54.43 | 0.76 |
02/07 | 1,190 | 1,190 | 1,172 | 1,172 | -1.26% | 8,600 | 119億2134万 | -1.76% | 54.76 | 0.77 |
02/06 | 1,166 | 1,189 | 1,166 | 1,187 | +2.24% | 12,600 | 120億7392万 | -0.42% | 55.46 | 0.78 |
02/05 | 1,150 | 1,169 | 1,149 | 1,161 | +0.96% | 10,900 | 118億945万 | -2.44% | 54.25 | 0.76 |
02/04 | 1,160 | 1,160 | 1,140 | 1,150 | -0.61% | 24,100 | 116億9757万 | -3.28% | 53.73 | 0.75 |
02/03 | 1,136 | 1,175 | 1,113 | 1,157 | +0.09% | 22,700 | 117億6877万 | -2.53% | 54.06 | 0.76 |
01/31 | 1,145 | 1,169 | 1,133 | 1,156 | +1.4% | 18,300 | 117億5860万 | -2.53% | 54.01 | 0.76 |
01/30 | 1,177 | 1,177 | 1,130 | 1,140 | -3.14% | 30,100 | 115億9585万 | -3.8% | 53.27 | 0.75 |
01/29 | 1,187 | 1,192 | 1,173 | 1,177 | -0.84% | 5,600 | 119億7220万 | -0.59% | 55 | 0.77 |
01/28 | 1,151 | 1,189 | 1,149 | 1,187 | +0.85% | 12,500 | 120億7392万 | +0.42% | 55.46 | 0.78 |
01/27 | 1,205 | 1,205 | 1,169 | 1,177 | -2.4% | 20,700 | 119億7220万 | -0.25% | 55 | 0.77 |
01/24 | 1,220 | 1,222 | 1,206 | 1,206 | -1.31% | 8,400 | 122億6719万 | +2.46% | 56.35 | 0.79 |
01/23 | 1,221 | 1,229 | 1,221 | 1,222 | -0.81% | 7,800 | 124億2993万 | +4.09% | 57.1 | 0.8 |
01/22 | 1,219 | 1,235 | 1,209 | 1,232 | +0.98% | 12,100 | 125億3165万 | +5.39% | 57.57 | 0.81 |
01/21 | 1,229 | 1,235 | 1,220 | 1,220 | -0.25% | 11,700 | 124億959万 | +4.81% | 57 | 0.8 |
01/20 | 1,197 | 1,227 | 1,197 | 1,223 | +2.34% | 16,900 | 124億4011万 | +5.52% | 57.14 | 0.8 |
01/17 | 1,195 | 1,201 | 1,189 | 1,195 | +0.42% | 21,300 | 121億5530万 | +3.46% | 55.84 | 0.78 |
01/16 | 1,189 | 1,201 | 1,189 | 1,190 | -0.25% | 18,100 | 121億444万 | +3.39% | 55.6 | 0.78 |
01/15 | 1,213 | 1,214 | 1,191 | 1,193 | -1.97% | 47,800 | 121億3495万 | +4.01% | 55.74 | 0.78 |
01/14 | 1,281 | 1,282 | 1,212 | 1,217 | -5.37% | 43,300 | 123億7908万 | +6.47% | 56.86 | 0.8 |
01/10 | 1,246 | 1,306 | 1,241 | 1,286 | +3.21% | 31,700 | 130億8093万 | +13.01% | 60.09 | 0.84 |
01/09 | 1,224 | 1,255 | 1,222 | 1,246 | +1.96% | 24,800 | 126億7406万 | +10.27% | 58.22 | 0.82 |
01/08 | 1,200 | 1,223 | 1,175 | 1,222 | -0.08% | 29,400 | 124億2993万 | +8.72% | 57.1 | 0.8 |
01/07 | 1,147 | 1,349 | 1,143 | 1,223 | +7.66% | 65,900 | 124億4011万 | +9.29% | 57.14 | 0.8 |
01/06 | 1,146 | 1,146 | 1,136 | 1,136 | -0.96% | 9,100 | 115億5516万 | +1.97% | 53.08 | 0.75 |
2019 |
12/30 | 1,150 | 1,150 | 1,140 | 1,147 | -0.26% | 6,700 | 116億6705万 | +3.05% | 53.59 | 0.75 |
12/27 | 1,143 | 1,150 | 1,140 | 1,150 | +1.05% | 6,000 | 116億9757万 | +3.51% | 53.73 | 0.75 |
12/26 | 1,134 | 1,138 | 1,128 | 1,138 | +0.89% | 14,200 | 115億7550万 | +2.61% | 53.17 | 0.75 |
12/25 | 1,112 | 1,128 | 1,112 | 1,128 | +0.98% | 6,600 | 114億7379万 | +1.9% | 52.71 | 0.74 |
12/24 | 1,128 | 1,129 | 1,117 | 1,117 | -0.71% | 10,500 | 113億6190万 | +0.99% | 52.19 | 0.73 |
12/23 | 1,130 | 1,130 | 1,119 | 1,125 | +0.18% | 7,300 | 114億4327万 | +1.72% | 52.57 | 0.74 |
12/20 | 1,127 | 1,127 | 1,121 | 1,123 | -0.35% | 7,500 | 114億2293万 | +1.63% | 52.47 | 0.74 |
12/19 | 1,128 | 1,128 | 1,123 | 1,127 | +0.18% | 5,800 | 114億6361万 | +2.08% | 52.66 | 0.74 |
12/18 | 1,133 | 1,133 | 1,123 | 1,125 | -0.53% | 7,400 | 114億4327万 | +2.09% | 52.57 | 0.74 |
12/17 | 1,112 | 1,131 | 1,112 | 1,131 | +1.89% | 11,800 | 115億430万 | +2.63% | 52.85 | 0.74 |
12/16 | 1,120 | 1,120 | 1,105 | 1,110 | -0.89% | 9,300 | 112億9069万 | +0.82% | 51.86 | 0.73 |
12/13 | 1,108 | 1,125 | 1,107 | 1,120 | +1.54% | 14,800 | 113億9241万 | +1.63% | 52.33 | 0.73 |
12/12 | 1,109 | 1,109 | 1,102 | 1,103 | +0.36% | 4,900 | 112億1949万 | +0.09% | 51.54 | 0.72 |
12/11 | 1,110 | 1,110 | 1,099 | 1,099 | -0.45% | 7,800 | 111億7880万 | -0.27% | 51.35 | 0.72 |
12/10 | 1,109 | 1,109 | 1,103 | 1,104 | -0.45% | 4,800 | 112億2966万 | +0.09% | 51.58 | 0.72 |
12/09 | 1,108 | 1,111 | 1,107 | 1,109 | +0.82% | 3,500 | 112億8052万 | +0.36% | 51.82 | 0.73 |
12/06 | 1,100 | 1,104 | 1,099 | 1,100 | -0.18% | 4,200 | 111億8898万 | -0.54% | 51.4 | 0.72 |
12/05 | 1,098 | 1,110 | 1,091 | 1,102 | +0.64% | 16,100 | 112億932万 | -0.54% | 51.49 | 0.72 |
12/04 | 1,083 | 1,098 | 1,080 | 1,095 | +1.01% | 7,500 | 111億3812万 | -1.26% | 51.16 | 0.72 |
12/03 | 1,084 | 1,094 | 1,081 | 1,084 | -0.82% | 7,500 | 110億2623万 | -2.34% | 50.65 | 0.71 |
12/02 | 1,096 | 1,099 | 1,091 | 1,093 | -0.64% | 7,400 | 111億1777万 | -1.71% | 51.07 | 0.72 |
11/29 | 1,090 | 1,100 | 1,090 | 1,100 | +1.1% | 3,600 | 111億8898万 | -1.17% | 51.4 | 0.72 |
11/28 | 1,103 | 1,103 | 1,088 | 1,088 | -0.82% | 4,800 | 110億6691万 | -2.25% | 50.84 | 0.71 |
11/27 | 1,102 | 1,104 | 1,096 | 1,097 | -0.45% | 5,600 | 111億5846万 | -1.61% | 51.26 | 0.72 |
11/26 | 1,101 | 1,111 | 1,095 | 1,102 | +0.36% | 6,700 | 112億932万 | -1.17% | 51.49 | 0.72 |
11/25 | 1,106 | 1,109 | 1,094 | 1,098 | -0.63% | 3,700 | 111億6863万 | -1.7% | 51.3 | 0.72 |
11/22 | 1,093 | 1,109 | 1,093 | 1,105 | +1.1% | 4,000 | 112億3983万 | -1.16% | 51.63 | 0.72 |
11/21 | 1,105 | 1,105 | 1,087 | 1,093 | -0.82% | 4,100 | 111億1777万 | -2.24% | 51.07 | 0.72 |
11/20 | 1,106 | 1,110 | 1,090 | 1,102 | -0.27% | 5,300 | 112億932万 | -1.52% | 51.49 | 0.72 |
11/19 | 1,110 | 1,110 | 1,102 | 1,105 | -0.18% | 3,300 | 112億3983万 | -1.34% | 51.63 | 0.72 |
11/18 | 1,100 | 1,112 | 1,100 | 1,107 | +0.73% | 6,300 | 112億6018万 | -1.16% | 51.72 | 0.73 |
11/15 | 1,084 | 1,099 | 1,083 | 1,099 | +1.2% | 9,100 | 111億7880万 | -1.88% | 51.35 | 0.72 |
11/14 | 1,105 | 1,105 | 1,080 | 1,086 | -2.25% | 15,900 | 110億4657万 | -3.12% | 50.74 | 0.71 |
11/13 | 1,114 | 1,114 | 1,111 | 1,111 | -0.45% | 4,000 | 113億86万 | -1.07% | 51.91 | 0.73 |
11/12 | 1,120 | 1,120 | 1,112 | 1,116 | -0.71% | 6,600 | 113億5172万 | -0.62% | 52.15 | 0.73 |
11/11 | 1,123 | 1,125 | 1,118 | 1,124 | +0.18% | 7,500 | 114億3310万 | +0.09% | 52.52 | 0.74 |
11/08 | 1,114 | 1,127 | 1,114 | 1,122 | +0.9% | 8,400 | 114億1275万 | -0.09% | 52.43 | 0.74 |
11/07 | 1,103 | 1,115 | 1,103 | 1,112 | -0.98% | 9,700 | 113億1104万 | -0.98% | 51.96 | 0.73 |
11/06 | 1,122 | 1,128 | 1,113 | 1,123 | -2.26% | 19,700 | 114億2293万 | 0% | 52.47 | 0.74 |
11/05 | 1,150 | 1,158 | 1,145 | 1,149 | +0.61% | 15,600 | 116億8739万 | +2.32% | 53.69 | 0.75 |
11/01 | 1,146 | 1,150 | 1,120 | 1,142 | +0.18% | 11,600 | 116億1619万 | +1.78% | 53.36 | 0.75 |
10/31 | 1,136 | 1,150 | 1,136 | 1,140 | +0.71% | 11,300 | 115億9585万 | +1.6% | 53.27 | 0.75 |