株価チャート
2019/10/08~2020/03/18
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 |
03/18 | 339 | 339 | 330 | 330 | +7.49% | 1,200 | 15億9720万 | -16.46% | 6.81 | 0.37 |
03/17 | 303 | 307 | 303 | 307 | +1.99% | 700 | 14億8588万 | -23.25% | 6.33 | 0.34 |
03/16 | 301 | 301 | 300 | 301 | 0% | 5,100 | 14億5684万 | -25.68% | 6.21 | 0.33 |
03/13 | 325 | 326 | 300 | 301 | -9.61% | 2,700 | 14億5684万 | -26.94% | 6.21 | 0.33 |
03/12 | 333 | 333 | 333 | 333 | -5.13% | 500 | 16億1172万 | -20.33% | 6.87 | 0.37 |
03/11 | 351 | 351 | 351 | 351 | +0.29% | 100 | 16億9884万 | -17.02% | 7.24 | 0.39 |
03/10 | 347 | 355 | 333 | 350 | -5.41% | 2,400 | 16億9400万 | -18.03% | 7.22 | 0.39 |
03/09 | 370 | 370 | 365 | 370 | -3.65% | 1,200 | 17億9080万 | -14.15% | 7.63 | 0.41 |
03/06 | 398 | 398 | 384 | 384 | -3.76% | 600 | 18億5856万 | -11.52% | 7.92 | 0.42 |
03/05 | 401 | 401 | 399 | 399 | -2.44% | 4,000 | 19億3116万 | -8.7% | 8.23 | 0.44 |
03/04 | 401 | 409 | 401 | 409 | -0.49% | 1,300 | 19億7956万 | -6.83% | 8.44 | 0.45 |
03/03 | 414 | 414 | 411 | 411 | +1.99% | 600 | 19億8924万 | -6.8% | 8.48 | 0.45 |
03/02 | 403 | 403 | 403 | 403 | -0.49% | 100 | 19億5052万 | -9.23% | 8.31 | 0.45 |
02/28 | 410 | 413 | 405 | 405 | -2.64% | 4,000 | 19億6020万 | -9.19% | 8.36 | 0.45 |
02/27 | 432 | 432 | 416 | 416 | -5.67% | 7,500 | 20億1344万 | -7.14% | 8.58 | 0.46 |
02/26 | 433 | 441 | 433 | 441 | +0.68% | 1,500 | 21億3444万 | -2% | 9.1 | 0.49 |
02/25 | 436 | 438 | 432 | 438 | +0.69% | 1,400 | 21億1992万 | -2.67% | 9.04 | 0.48 |
02/21 | 435 | 435 | 435 | 435 | 0% | 300 | 21億540万 | -3.55% | 8.98 | 0.48 |
02/20 | 439 | 439 | 434 | 435 | -1.14% | 1,300 | 21億540万 | -3.55% | 8.98 | 0.48 |
02/19 | 450 | 450 | 440 | 440 | +1.38% | 2,600 | 21億2960万 | -2.65% | 9.08 | 0.49 |
02/18 | 434 | 436 | 434 | 434 | 0% | 2,000 | 21億56万 | -4.19% | 8.95 | 0.48 |
02/17 | 446 | 446 | 434 | 434 | -2.69% | 1,900 | 21億56万 | -4.41% | 8.95 | 0.48 |
02/14 | 446 | 446 | 446 | 446 | +0.68% | 100 | 21億5864万 | -1.98% | 9.2 | 0.49 |
02/13 | 451 | 451 | 443 | 443 | -1.99% | 200 | 21億4412万 | -2.85% | 9.14 | 0.49 |
02/12 | 445 | 452 | 445 | 452 | +0.44% | 500 | 21億8768万 | -1.09% | 9.33 | 0.5 |
02/10 | 455 | 456 | 450 | 450 | +0.22% | 800 | 21億7800万 | -1.53% | 9.28 | 0.5 |
02/07 | 444 | 455 | 444 | 449 | -2.39% | 3,300 | 21億7316万 | -1.97% | 9.26 | 0.5 |
02/06 | 460 | 472 | 456 | 460 | +0.88% | 5,200 | 22億2640万 | +0.22% | 9.49 | 0.51 |
02/05 | 460 | 460 | 455 | 456 | -2.56% | 1,300 | 22億704万 | -0.87% | 9.41 | 0.5 |
02/04 | 465 | 468 | 465 | 468 | +3.77% | 300 | 22億6512万 | +1.96% | 9.66 | 0.52 |
02/03 | 447 | 451 | 447 | 451 | 0% | 900 | 21億8284万 | -1.53% | 9.31 | 0.5 |
01/31 | 453 | 453 | 448 | 451 | -0.22% | 900 | 21億8284万 | -1.53% | 9.31 | 0.5 |
01/30 | 447 | 456 | 447 | 452 | +1.57% | 1,900 | 21億8768万 | -1.09% | 9.33 | 0.5 |
01/29 | 445 | 450 | 444 | 445 | -1.11% | 1,400 | 21億5380万 | -2.63% | 9.18 | 0.49 |
01/28 | 446 | 450 | 440 | 450 | -1.75% | 5,300 | 21億7800万 | -1.32% | 9.28 | 0.5 |
01/27 | 517 | 517 | 457 | 458 | -8.4% | 22,900 | 22億1672万 | +0.44% | 9.45 | 0.51 |
01/24 | 468 | 532 | 465 | 500 | +10.62% | 40,400 | 24億2000万 | +10.13% | 10.32 | 0.55 |
01/23 | 455 | 456 | 452 | 452 | 0% | 700 | 21億8768万 | 0% | 9.33 | 0.5 |
01/22 | 450 | 452 | 450 | 452 | 0% | 1,100 | 21億8768万 | 0% | 9.33 | 0.5 |
01/21 | 447 | 452 | 447 | 452 | +0.22% | 800 | 21億8768万 | +0.22% | 9.33 | 0.5 |
01/20 | 450 | 453 | 449 | 451 | +0.45% | 600 | 21億8284万 | 0% | 9.31 | 0.5 |
01/17 | 451 | 456 | 449 | 449 | -0.66% | 1,000 | 21億7316万 | -0.44% | 9.26 | 0.5 |
01/16 | 452 | 452 | 451 | 452 | -2.16% | 900 | 21億8768万 | +0.22% | 9.33 | 0.5 |
01/15 | 460 | 462 | 460 | 462 | -0.43% | 800 | 22億3608万 | +2.67% | 9.53 | 0.51 |
01/14 | 464 | 464 | 464 | 464 | +2.2% | 400 | 22億4576万 | +3.34% | 9.57 | 0.51 |
01/10 | 459 | 459 | 454 | 454 | -0.87% | 800 | 21億9736万 | +1.34% | 9.37 | 0.5 |
01/09 | 458 | 458 | 458 | 458 | -1.72% | 100 | 22億1672万 | +2.46% | 9.45 | 0.51 |
01/08 | 466 | 466 | 466 | 466 | 0% | 200 | 22億5544万 | +4.25% | 9.61 | 0.52 |
01/06 | 466 | 466 | 466 | 466 | -0.21% | 3,200 | 22億5544万 | +4.25% | 9.61 | 0.52 |
2019 |
12/30 | 470 | 482 | 467 | 467 | -0.64% | 1,500 | 22億6028万 | +4.71% | 9.64 | 0.52 |
12/27 | 491 | 493 | 466 | 470 | -1.05% | 8,900 | 22億7480万 | +5.38% | 9.7 | 0.52 |
12/26 | 469 | 475 | 453 | 475 | +1.28% | 8,900 | 22億9900万 | +6.74% | 9.8 | 0.53 |
12/25 | 450 | 470 | 450 | 469 | +3.76% | 4,100 | 22億6996万 | +5.87% | 9.68 | 0.52 |
12/24 | 444 | 455 | 444 | 452 | +1.8% | 4,000 | 21億8768万 | +2.26% | 9.33 | 0.5 |
12/23 | 438 | 444 | 438 | 444 | +1.37% | 2,200 | 21億4896万 | +0.45% | 9.16 | 0.49 |
12/20 | 437 | 440 | 437 | 438 | +0.69% | 2,900 | 21億1992万 | -0.9% | 9.04 | 0.48 |
12/18 | 435 | 435 | 435 | 435 | -0.46% | 100 | 21億540万 | -1.81% | 8.98 | 0.48 |
12/17 | 433 | 437 | 433 | 437 | +0.69% | 200 | 21億1508万 | -1.35% | 9.02 | 0.48 |
12/16 | 434 | 438 | 430 | 434 | +0.7% | 800 | 21億56万 | -2.25% | 8.95 | 0.48 |
12/13 | 435 | 435 | 431 | 431 | -0.23% | 200 | 20億8604万 | -2.93% | 8.89 | 0.48 |
12/12 | 432 | 432 | 432 | 432 | -1.59% | 2,200 | 20億9088万 | -2.7% | 8.91 | 0.48 |
12/11 | 439 | 439 | 439 | 439 | -0.9% | 2,300 | 21億2476万 | -1.35% | 9.06 | 0.49 |
12/10 | 444 | 444 | 443 | 443 | +0.45% | 200 | 21億4412万 | -0.67% | 9.14 | 0.49 |
12/09 | 440 | 443 | 440 | 441 | -0.68% | 5,000 | 21億3444万 | -1.12% | 9.1 | 0.49 |
12/06 | 446 | 446 | 444 | 444 | -0.45% | 500 | 21億4896万 | -0.67% | 9.16 | 0.49 |
12/05 | 447 | 447 | 445 | 446 | +0.45% | 1,300 | 21億5864万 | -0.22% | 9.2 | 0.49 |
12/04 | 444 | 444 | 444 | 444 | +2.07% | 200 | 21億4896万 | -0.89% | 9.16 | 0.49 |
12/03 | 440 | 440 | 435 | 435 | -0.91% | 900 | 21億540万 | -2.9% | 8.98 | 0.48 |
12/02 | 444 | 444 | 439 | 439 | -1.13% | 200 | 21億2476万 | -2.01% | 9.06 | 0.49 |
11/29 | 445 | 445 | 444 | 444 | +1.83% | 800 | 21億4896万 | -0.89% | 9.16 | 0.49 |
11/28 | 437 | 445 | 436 | 436 | -2.02% | 2,000 | 21億1024万 | -2.46% | 9 | 0.48 |
11/27 | 456 | 456 | 445 | 445 | -3.89% | 4,500 | 21億5380万 | -0.45% | 9.18 | 0.49 |
11/26 | 470 | 470 | 461 | 463 | +1.09% | 2,700 | 22億4092万 | +3.58% | 9.55 | 0.51 |
11/25 | 451 | 476 | 451 | 458 | +1.78% | 1,500 | 22億1672万 | +2.92% | 9.45 | 0.51 |
11/22 | 447 | 453 | 446 | 450 | +2.51% | 1,200 | 21億7800万 | +1.35% | 9.28 | 0.5 |
11/21 | 440 | 440 | 439 | 439 | -1.79% | 500 | 21億2476万 | -0.9% | 9.06 | 0.49 |
11/19 | 447 | 447 | 447 | 447 | +0.45% | 200 | 21億6348万 | +0.9% | 9.22 | 0.49 |
11/18 | 445 | 445 | 445 | 445 | +0.23% | 1,100 | 21億5380万 | +0.68% | 9.18 | 0.49 |
11/15 | 444 | 444 | 444 | 444 | 0% | 600 | 21億4896万 | +0.68% | 9.16 | 0.49 |
11/14 | 442 | 450 | 442 | 444 | -1.33% | 1,900 | 21億4896万 | +0.68% | 9.16 | 0.49 |
11/13 | 453 | 453 | 450 | 450 | -0.66% | 400 | 21億7800万 | +2.04% | 9.28 | 0.5 |
11/12 | 453 | 453 | 453 | 453 | +0.89% | 100 | 21億9252万 | +2.72% | 9.35 | 0.5 |
11/08 | 451 | 452 | 443 | 449 | +1.58% | 900 | 21億7316万 | +2.05% | 9.26 | 0.5 |
11/07 | 442 | 442 | 442 | 442 | +0.45% | 200 | 21億3928万 | +0.68% | 9.12 | 0.49 |
11/06 | 446 | 446 | 440 | 440 | -1.79% | 700 | 21億2960万 | +0.46% | 9.08 | 0.49 |
11/05 | 458 | 458 | 440 | 448 | -1.75% | 4,500 | 21億6832万 | +2.52% | 9.24 | 0.5 |
11/01 | 456 | 456 | 456 | 456 | 0% | 100 | 22億704万 | +4.59% | 9.41 | 0.5 |
10/31 | 451 | 456 | 451 | 456 | +1.33% | 300 | 22億704万 | +5.07% | 9.41 | 0.5 |
10/30 | 451 | 456 | 450 | 450 | -3.02% | 800 | 21億7800万 | +4.17% | 9.28 | 0.5 |
10/28 | 469 | 469 | 450 | 464 | -1.28% | 4,800 | 22億4576万 | +7.66% | 9.57 | 0.51 |
10/25 | 448 | 470 | 448 | 470 | +5.86% | 1,800 | 22億7480万 | +9.56% | 9.7 | 0.52 |
10/24 | 440 | 445 | 440 | 444 | +2.3% | 1,400 | 21億4896万 | +4.23% | 9.16 | 0.49 |
10/23 | 438 | 438 | 434 | 434 | +0.93% | 600 | 21億56万 | +2.12% | 8.95 | 0.48 |
10/21 | 430 | 433 | 430 | 430 | 0% | 700 | 20億8120万 | +1.42% | 8.87 | 0.48 |
10/18 | 436 | 436 | 430 | 430 | -1.15% | 1,000 | 20億8120万 | +1.65% | 8.87 | 0.48 |
10/17 | 438 | 446 | 435 | 435 | +1.16% | 500 | 21億540万 | +3.08% | 8.98 | 0.48 |
10/16 | 427 | 430 | 427 | 430 | +1.18% | 500 | 20億8120万 | +2.14% | 8.87 | 0.48 |
10/15 | 425 | 427 | 425 | 425 | -0.47% | 300 | 20億5700万 | +1.19% | 8.77 | 0.47 |
10/11 | 427 | 427 | 427 | 427 | -0.23% | 300 | 20億6668万 | +1.67% | 8.81 | 0.47 |
10/08 | 424 | 428 | 424 | 428 | +0.71% | 600 | 20億7152万 | +2.15% | 8.83 | 0.47 |