株価チャート
2019/09/30～2020/02/28
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 |
| 02/28 | 235 | 239 | 228 | 230 | -8.37% | 140,600 | 27億7181万 | -25.08% | 7.83 | 0.73 |
| 02/27 | 269 | 270 | 251 | 251 | -8.39% | 107,500 | 30億2489万 | -19.29% | 8.55 | 0.8 |
| 02/26 | 270 | 275 | 268 | 274 | +1.48% | 174,600 | 33億207万 | -12.74% | 9.33 | 0.87 |
| 02/25 | 270 | 279 | 267 | 270 | -3.57% | 155,200 | 32億5387万 | -14.56% | 9.19 | 0.86 |
| 02/21 | 287 | 287 | 279 | 280 | -3.45% | 149,000 | 33億7438万 | -11.67% | 9.53 | 0.89 |
| 02/20 | 300 | 301 | 289 | 290 | -3.97% | 550,900 | 34億9490万 | -9.09% | 9.88 | 0.92 |
| 02/19 | 303 | 306 | 299 | 302 | -6.79% | 313,800 | 36億3951万 | -5.63% | 10.28 | 0.96 |
| 02/18 | 325 | 326 | 321 | 324 | +0.31% | 191,200 | 39億464万 | +1.25% | 11.03 | 1.03 |
| 02/17 | 322 | 323 | 320 | 323 | +0.31% | 210,100 | 38億9259万 | +0.94% | 11 | 1.03 |
| 02/14 | 322 | 324 | 319 | 322 | 0% | 140,500 | 38億8054万 | +0.63% | 10.97 | 1.02 |
| 02/13 | 324 | 325 | 322 | 322 | -0.31% | 90,700 | 38億8054万 | +0.94% | 10.97 | 1.02 |
| 02/12 | 323 | 325 | 322 | 323 | +0.62% | 116,700 | 38億9259万 | +1.25% | 11 | 1.03 |
| 02/10 | 322 | 325 | 321 | 321 | -0.31% | 118,800 | 38億6849万 | +0.94% | 10.93 | 1.02 |
| 02/07 | 319 | 322 | 319 | 322 | +0.94% | 53,500 | 38億8054万 | +1.26% | 10.97 | 1.02 |
| 02/06 | 321 | 323 | 318 | 319 | -0.31% | 71,500 | 38億4439万 | +0.63% | 10.86 | 1.01 |
| 02/05 | 321 | 323 | 320 | 320 | 0% | 75,200 | 38億5644万 | +0.95% | 10.9 | 1.02 |
| 02/04 | 317 | 320 | 316 | 320 | +1.27% | 65,500 | 38億5644万 | +0.95% | 10.9 | 1.02 |
| 02/03 | 310 | 317 | 308 | 316 | -0.32% | 93,500 | 38億823万 | -0.32% | 10.76 | 1.01 |
| 01/31 | 319 | 320 | 316 | 317 | -0.94% | 37,100 | 38億2028万 | 0% | 10.79 | 1.01 |
| 01/30 | 320 | 321 | 313 | 320 | 0% | 83,000 | 38億5644万 | +0.95% | 10.9 | 1.02 |
| 01/29 | 322 | 322 | 317 | 320 | -0.93% | 51,800 | 38億5644万 | +0.95% | 10.9 | 1.02 |
| 01/28 | 321 | 323 | 317 | 323 | 0% | 62,400 | 38億9259万 | +1.89% | 11 | 1.03 |
| 01/27 | 320 | 324 | 320 | 323 | 0% | 63,400 | 38億9259万 | +1.89% | 11 | 1.03 |
| 01/24 | 326 | 327 | 322 | 323 | -0.92% | 53,300 | 38億9259万 | +1.89% | 11 | 1.03 |
| 01/23 | 326 | 329 | 324 | 326 | -0.31% | 76,500 | 39億2875万 | +2.84% | 11.1 | 1.04 |
| 01/22 | 325 | 327 | 321 | 327 | +2.19% | 83,200 | 39億4080万 | +3.48% | 11.14 | 1.04 |
| 01/21 | 317 | 322 | 316 | 320 | +0.95% | 69,700 | 38億5644万 | +1.27% | 10.9 | 1.02 |
| 01/20 | 315 | 318 | 314 | 317 | +0.63% | 83,300 | 38億2028万 | +0.32% | 10.79 | 1.01 |
| 01/17 | 315 | 315 | 312 | 315 | 0% | 28,500 | 37億9618万 | -0.32% | 10.73 | 1 |
| 01/16 | 313 | 315 | 313 | 315 | +0.64% | 25,800 | 37億9618万 | -0.63% | 10.73 | 1 |
| 01/15 | 316 | 317 | 310 | 313 | -1.26% | 60,200 | 37億7208万 | -0.95% | 10.66 | 1 |
| 01/14 | 318 | 318 | 314 | 317 | 0% | 48,100 | 38億2028万 | +0.32% | 10.79 | 1.01 |
| 01/10 | 318 | 318 | 315 | 317 | +0.63% | 26,300 | 38億2028万 | +0.32% | 10.79 | 1.01 |
| 01/09 | 313 | 316 | 313 | 315 | +0.64% | 28,200 | 37億9618万 | -0.32% | 10.73 | 1 |
| 01/08 | 313 | 313 | 308 | 313 | +0.64% | 71,000 | 37億7208万 | -0.95% | 10.66 | 1 |
| 01/07 | 310 | 313 | 310 | 311 | 0% | 29,800 | 37億4798万 | -1.58% | 10.59 | 0.99 |
| 01/06 | 308 | 312 | 308 | 311 | +0.32% | 46,900 | 37億4798万 | -1.27% | 10.59 | 0.99 |
| 2019 |
| 12/30 | 310 | 313 | 307 | 310 | +0.98% | 61,200 | 37億3592万 | -1.59% | 10.56 | 0.99 |
| 12/27 | 304 | 309 | 300 | 307 | -4.06% | 184,300 | 36億9977万 | -2.54% | 10.45 | 0.98 |
| 12/26 | 316 | 320 | 315 | 320 | +1.91% | 114,300 | 38億5644万 | +1.59% | 10.9 | 1.02 |
| 12/25 | 316 | 318 | 314 | 314 | -0.95% | 77,400 | 37億8413万 | 0% | 10.69 | 1 |
| 12/24 | 314 | 317 | 312 | 317 | +0.32% | 27,300 | 38億2028万 | +0.96% | 10.79 | 1.01 |
| 12/23 | 317 | 319 | 312 | 316 | -0.94% | 58,300 | 38億823万 | +0.96% | 10.76 | 1.01 |
| 12/20 | 320 | 320 | 317 | 319 | -0.31% | 27,400 | 38億4439万 | +1.92% | 10.86 | 1.01 |
| 12/19 | 320 | 320 | 318 | 320 | 0% | 28,200 | 38億5644万 | +2.56% | 10.9 | 1.02 |
| 12/18 | 320 | 320 | 317 | 320 | +0.31% | 21,900 | 38億5644万 | +2.89% | 10.9 | 1.02 |
| 12/17 | 324 | 324 | 318 | 319 | -0.31% | 61,000 | 38億4439万 | +2.9% | 10.86 | 1.01 |
| 12/16 | 318 | 320 | 312 | 320 | +0.95% | 41,300 | 38億5644万 | +3.23% | 10.9 | 1.02 |
| 12/13 | 321 | 321 | 316 | 317 | -0.31% | 35,100 | 38億2028万 | +2.59% | 10.79 | 1.01 |
| 12/12 | 321 | 321 | 317 | 318 | -0.31% | 25,400 | 38億3234万 | +3.25% | 10.83 | 1.01 |
| 12/11 | 324 | 324 | 317 | 319 | -0.93% | 37,400 | 38億4439万 | +3.91% | 10.86 | 1.01 |
| 12/10 | 322 | 322 | 320 | 322 | +0.31% | 15,100 | 38億8054万 | +4.89% | 10.97 | 1.02 |
| 12/09 | 324 | 325 | 318 | 321 | -0.31% | 42,400 | 38億6849万 | +4.9% | 10.93 | 1.02 |
| 12/06 | 313 | 322 | 312 | 322 | +2.88% | 91,400 | 38億8054万 | +5.57% | 10.97 | 1.02 |
| 12/05 | 312 | 313 | 311 | 313 | +0.97% | 21,400 | 37億7208万 | +2.96% | 10.66 | 1 |
| 12/04 | 311 | 311 | 307 | 310 | -0.96% | 20,200 | 37億3592万 | +2.31% | 10.56 | 0.99 |
| 12/03 | 312 | 313 | 306 | 313 | +0.64% | 33,500 | 37億7208万 | +3.3% | 10.66 | 1 |
| 12/02 | 310 | 312 | 309 | 311 | +0.32% | 19,200 | 37億4798万 | +2.64% | 10.59 | 0.99 |
| 11/29 | 310 | 310 | 307 | 310 | +0.32% | 14,600 | 37億3592万 | +2.65% | 10.56 | 0.99 |
| 11/28 | 307 | 309 | 306 | 309 | +1.31% | 14,100 | 37億2387万 | +2.32% | 10.52 | 0.98 |
| 11/27 | 306 | 307 | 303 | 305 | -0.97% | 35,600 | 36億7567万 | +1.33% | 10.39 | 0.97 |
| 11/26 | 308 | 312 | 307 | 308 | +0.33% | 21,100 | 37億1182万 | +2.33% | 10.49 | 0.98 |
| 11/25 | 305 | 308 | 305 | 307 | +1.66% | 26,700 | 36億9977万 | +1.99% | 10.45 | 0.98 |
| 11/22 | 304 | 306 | 302 | 302 | 0% | 20,100 | 36億3951万 | +0.67% | 10.28 | 0.96 |
| 11/21 | 301 | 303 | 300 | 302 | +0.33% | 14,700 | 36億3951万 | +0.67% | 10.28 | 0.96 |
| 11/20 | 303 | 304 | 300 | 301 | -0.33% | 31,000 | 36億2746万 | +0.33% | 10.25 | 0.96 |
| 11/19 | 306 | 307 | 302 | 302 | -0.33% | 40,500 | 36億3951万 | +0.67% | 10.28 | 0.96 |
| 11/18 | 308 | 317 | 303 | 303 | -0.66% | 101,000 | 36億5156万 | +1% | 10.32 | 0.96 |
| 11/15 | 300 | 305 | 300 | 305 | +1.67% | 22,600 | 36億7567万 | +1.67% | 10.39 | 0.97 |
| 11/14 | 300 | 302 | 300 | 300 | 0% | 16,200 | 36億1541万 | 0% | 10.22 | 0.95 |
| 11/13 | 302 | 302 | 300 | 300 | -0.33% | 17,300 | 36億1541万 | 0% | 10.22 | 0.95 |
| 11/12 | 300 | 301 | 299 | 301 | +0.33% | 13,000 | 36億2746万 | +0.33% | 10.25 | 0.96 |
| 11/11 | 300 | 302 | 300 | 300 | +0.33% | 24,800 | 36億1541万 | 0% | 10.22 | 0.95 |
| 11/08 | 300 | 302 | 299 | 299 | -0.33% | 36,700 | 36億336万 | -0.33% | 10.18 | 0.95 |
| 11/07 | 300 | 300 | 299 | 300 | 0% | 16,300 | 36億1541万 | 0% | 10.22 | 0.95 |
| 11/06 | 300 | 302 | 299 | 300 | +0.33% | 61,600 | 36億1541万 | 0% | 10.22 | 0.95 |
| 11/05 | 302 | 302 | 299 | 299 | 0% | 44,100 | 36億336万 | -0.33% | 10.18 | 0.95 |
| 11/01 | 299 | 302 | 299 | 299 | 0% | 44,600 | 36億336万 | -0.66% | 10.18 | 0.95 |
| 10/31 | 300 | 301 | 299 | 299 | 0% | 23,900 | 36億336万 | -0.66% | 10.18 | 0.95 |
| 10/30 | 301 | 302 | 299 | 299 | -0.33% | 28,400 | 36億336万 | -0.99% | 10.18 | 0.95 |
| 10/29 | 300 | 302 | 300 | 300 | -0.66% | 15,900 | 36億1541万 | -0.99% | 10.22 | 0.95 |
| 10/28 | 300 | 304 | 299 | 302 | +0.67% | 29,400 | 36億3951万 | -0.33% | 10.28 | 0.96 |
| 10/25 | 301 | 302 | 299 | 300 | 0% | 45,800 | 36億1541万 | -1.32% | 10.22 | 0.95 |
| 10/24 | 302 | 302 | 299 | 300 | 0% | 19,800 | 36億1541万 | -1.64% | 10.22 | 0.95 |
| 10/23 | 300 | 302 | 299 | 300 | +0.33% | 35,900 | 36億1541万 | -1.96% | 10.22 | 0.95 |
| 10/21 | 301 | 301 | 298 | 299 | 0% | 36,900 | 36億336万 | -2.29% | 10.18 | 0.95 |
| 10/18 | 301 | 301 | 299 | 299 | 0% | 15,100 | 36億336万 | -2.61% | 10.18 | 0.95 |
| 10/17 | 300 | 301 | 299 | 299 | -0.33% | 8,300 | 36億336万 | -2.61% | 10.18 | 0.95 |
| 10/16 | 301 | 302 | 300 | 300 | 0% | 9,700 | 36億1541万 | -2.28% | 10.22 | 0.95 |
| 10/15 | 300 | 301 | 299 | 300 | 0% | 24,900 | 36億1541万 | -2.28% | 10.22 | 0.95 |
| 10/11 | 302 | 302 | 297 | 300 | -0.33% | 31,700 | 36億1541万 | -2.28% | 10.22 | 0.95 |
| 10/10 | 302 | 304 | 299 | 301 | +0.33% | 40,900 | 36億2746万 | -1.95% | 10.25 | 0.96 |
| 10/09 | 300 | 304 | 300 | 300 | 0% | 46,800 | 36億1541万 | -2.28% | 10.22 | 0.95 |
| 10/08 | 300 | 304 | 299 | 300 | -0.33% | 646,200 | 36億1541万 | -2.28% | 10.22 | 0.95 |
| 10/07 | 302 | 304 | 300 | 301 | +0.33% | 18,700 | 36億2746万 | -1.95% | 10.25 | 0.96 |
| 10/04 | 302 | 302 | 298 | 300 | -0.66% | 24,300 | 36億1541万 | -2.28% | 10.22 | 0.95 |
| 10/03 | 301 | 302 | 298 | 302 | 0% | 14,600 | 36億3951万 | -1.63% | 10.28 | 0.96 |
| 10/02 | 302 | 304 | 301 | 302 | 0% | 11,000 | 36億3951万 | -1.63% | 10.28 | 0.96 |
| 10/01 | 303 | 305 | 301 | 302 | +0.67% | 8,800 | 36億3951万 | -1.63% | 10.28 | 0.96 |
| 09/30 | 305 | 305 | 298 | 300 | -2.91% | 64,000 | 36億1541万 | -2.28% | 10.22 | 0.95 |
