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 | 94 | 97 | 91 | 92 | -3.16% | 63,300 | 6億5028万 | -13.21% | - | - |
03/30 | 98 | 98 | 94 | 95 | -5.94% | 62,800 | 6億7148万 | -12.04% | - | - |
03/27 | 102 | 106 | 101 | 101 | +1% | 38,700 | 7億1389万 | -8.18% | - | - |
03/26 | 101 | 103 | 99 | 100 | -2.91% | 39,200 | 7億683万 | -10.71% | - | - |
03/25 | 103 | 105 | 102 | 103 | +4.04% | 59,600 | 7億2803万 | -9.65% | - | - |
03/24 | 98 | 101 | 97 | 99 | +2.06% | 54,000 | 6億9976万 | -14.66% | - | - |
03/23 | 96 | 97 | 94 | 97 | +3.19% | 21,700 | 6億8562万 | -17.09% | - | - |
03/19 | 95 | 96 | 93 | 94 | 0% | 28,800 | 6億6442万 | -21.01% | - | - |
03/18 | 98 | 101 | 94 | 94 | -2.08% | 86,800 | 6億6442万 | -22.95% | - | - |
03/17 | 90 | 96 | 90 | 96 | +3.23% | 33,700 | 6億7855万 | -22.58% | - | - |
03/16 | 90 | 96 | 90 | 93 | +2.2% | 61,500 | 6億5735万 | -26.19% | - | - |
03/13 | 92 | 97 | 85 | 91 | -7.14% | 124,200 | 6億4321万 | -29.46% | - | - |
03/12 | 97 | 103 | 94 | 98 | -2% | 69,400 | 6億9269万 | -25.19% | - | - |
03/11 | 107 | 107 | 100 | 100 | -4.76% | 41,600 | 7億683万 | -24.81% | - | - |
03/10 | 99 | 107 | 83 | 105 | +5% | 204,900 | 7億4217万 | -22.22% | - | - |
03/09 | 113 | 113 | 96 | 100 | -17.36% | 217,200 | 7億683万 | -27.01% | - | - |
03/06 | 122 | 129 | 116 | 121 | -3.97% | 51,600 | 8億5526万 | -12.95% | - | - |
03/05 | 126 | 127 | 123 | 126 | +4.13% | 59,300 | 8億9060万 | -10% | - | - |
03/04 | 113 | 121 | 113 | 121 | +5.22% | 36,500 | 8億5526万 | -14.18% | - | - |
03/03 | 118 | 119 | 113 | 115 | +1.77% | 105,400 | 8億1285万 | -19.58% | - | - |
03/02 | 113 | 117 | 109 | 113 | +8.65% | 161,700 | 7億9871万 | -21.53% | - | - |
02/28 | 107 | 115 | 103 | 104 | -14.75% | 201,200 | 7億3510万 | -28.77% | - | - |
02/27 | 135 | 135 | 120 | 122 | -9.63% | 115,900 | 8億6233万 | -17.57% | - | - |
02/26 | 140 | 140 | 134 | 135 | -4.26% | 137,600 | 9億5422万 | -9.4% | - | - |
02/25 | 141 | 143 | 139 | 141 | -2.08% | 38,300 | 9億9663万 | -6% | - | - |
02/21 | 144 | 145 | 144 | 144 | -0.69% | 28,600 | 10億1783万 | -4% | - | - |
02/20 | 145 | 147 | 145 | 145 | +0.69% | 24,100 | 10億2490万 | -3.97% | - | - |
02/19 | 143 | 145 | 143 | 144 | +0.7% | 20,200 | 10億1783万 | -4.64% | - | - |
02/18 | 147 | 147 | 143 | 143 | -2.72% | 45,600 | 10億1076万 | -5.92% | - | - |
02/17 | 147 | 148 | 147 | 147 | 0% | 30,900 | 10億3904万 | -3.29% | - | - |
02/14 | 147 | 148 | 147 | 147 | 0% | 63,100 | 10億3904万 | -3.29% | - | - |
02/13 | 149 | 149 | 147 | 147 | -1.34% | 30,200 | 10億3904万 | -3.92% | - | - |
02/12 | 148 | 149 | 148 | 149 | -1.32% | 100,100 | 10億5317万 | -2.61% | - | - |
02/10 | 153 | 153 | 151 | 151 | -0.66% | 20,700 | 10億6731万 | -1.31% | - | - |
02/07 | 153 | 153 | 150 | 152 | -0.65% | 22,000 | 10億7438万 | -0.65% | - | - |
02/06 | 152 | 153 | 152 | 153 | +0.66% | 10,400 | 10億8144万 | -0.65% | - | - |
02/05 | 152 | 152 | 150 | 152 | 0% | 40,600 | 10億7438万 | -1.3% | - | - |
02/04 | 153 | 153 | 151 | 152 | -0.65% | 15,800 | 10億7438万 | -1.3% | - | - |
02/03 | 148 | 153 | 147 | 153 | +2.68% | 63,800 | 10億8144万 | -0.65% | - | - |
01/31 | 150 | 152 | 149 | 149 | -0.67% | 69,100 | 10億5317万 | -3.25% | - | - |
01/30 | 153 | 153 | 150 | 150 | -1.32% | 93,200 | 10億6024万 | -3.23% | - | - |
01/29 | 153 | 154 | 152 | 152 | 0% | 20,000 | 10億7438万 | -1.94% | - | - |
01/28 | 152 | 154 | 152 | 152 | 0% | 30,300 | 10億7438万 | -1.94% | - | - |
01/27 | 153 | 153 | 152 | 152 | -1.3% | 61,400 | 10億7438万 | -1.94% | - | - |
01/24 | 155 | 155 | 153 | 154 | 0% | 50,800 | 10億8851万 | -0.65% | - | - |
01/23 | 154 | 155 | 154 | 154 | 0% | 13,200 | 10億8851万 | -0.65% | - | - |
01/22 | 154 | 156 | 154 | 154 | -0.65% | 33,000 | 10億8851万 | -0.65% | - | - |
01/21 | 155 | 155 | 154 | 155 | +0.65% | 20,200 | 10億9558万 | 0% | - | - |
01/20 | 155 | 156 | 154 | 154 | 0% | 43,200 | 10億8851万 | -0.65% | - | - |
01/17 | 156 | 156 | 154 | 154 | -1.28% | 104,100 | 10億8851万 | -1.28% | - | - |
01/16 | 156 | 157 | 155 | 156 | 0% | 28,400 | 11億265万 | 0% | - | - |
01/15 | 155 | 156 | 154 | 156 | +0.65% | 40,200 | 11億265万 | 0% | - | - |
01/14 | 154 | 156 | 153 | 155 | +0.65% | 65,900 | 10億9558万 | -0.64% | - | - |
01/10 | 153 | 155 | 153 | 154 | 0% | 64,600 | 10億8851万 | -1.28% | - | - |
01/09 | 153 | 154 | 153 | 154 | +0.65% | 23,700 | 10億8851万 | -1.28% | - | - |
01/08 | 156 | 156 | 152 | 153 | -1.92% | 125,200 | 10億8144万 | -1.92% | - | - |
01/07 | 156 | 156 | 154 | 156 | +1.3% | 30,900 | 11億265万 | 0% | - | - |
01/06 | 156 | 156 | 154 | 154 | -1.91% | 28,000 | 10億8851万 | -1.91% | - | - |
2019 |
12/30 | 154 | 157 | 154 | 157 | +0.64% | 42,900 | 11億972万 | 0% | - | - |
12/27 | 156 | 156 | 155 | 156 | 0% | 6,500 | 11億265万 | 0% | - | - |
12/26 | 154 | 156 | 154 | 156 | +1.3% | 133,400 | 11億265万 | 0% | - | - |
12/25 | 157 | 157 | 154 | 154 | -1.91% | 139,200 | 10億8851万 | -1.28% | - | - |
12/24 | 158 | 158 | 154 | 157 | -0.63% | 145,600 | 11億972万 | +0.64% | - | - |
12/23 | 156 | 158 | 155 | 158 | +1.28% | 68,400 | 11億1679万 | +1.28% | - | - |
12/20 | 156 | 157 | 156 | 156 | 0% | 36,800 | 11億265万 | 0% | - | - |
12/19 | 155 | 156 | 155 | 156 | +0.65% | 31,300 | 11億265万 | +0.65% | - | - |
12/18 | 157 | 157 | 155 | 155 | -0.64% | 49,800 | 10億9558万 | 0% | - | - |
12/17 | 156 | 157 | 155 | 156 | +0.65% | 104,100 | 11億265万 | +0.65% | - | - |
12/16 | 154 | 156 | 154 | 155 | +0.65% | 68,400 | 10億9558万 | 0% | - | - |
12/13 | 157 | 157 | 153 | 154 | -1.91% | 205,500 | 10億8851万 | -0.65% | - | - |
12/12 | 158 | 159 | 157 | 157 | 0% | 42,000 | 11億972万 | +1.29% | - | - |
12/11 | 157 | 158 | 156 | 157 | 0% | 67,000 | 11億972万 | +1.29% | - | - |
12/10 | 157 | 157 | 156 | 157 | +0.64% | 40,200 | 11億972万 | +1.29% | - | - |
12/09 | 157 | 157 | 155 | 156 | +0.65% | 41,900 | 11億265万 | +0.65% | - | - |
12/06 | 156 | 157 | 155 | 155 | -0.64% | 100,900 | 10億9558万 | 0% | - | - |
12/05 | 158 | 160 | 155 | 156 | +0.65% | 129,000 | 11億265万 | +0.65% | - | - |
12/04 | 157 | 157 | 154 | 155 | -1.27% | 124,300 | 10億9558万 | 0% | - | - |
12/03 | 157 | 158 | 156 | 157 | -1.26% | 100,800 | 11億972万 | +1.95% | - | - |
12/02 | 159 | 161 | 157 | 159 | +0.63% | 229,300 | 11億2385万 | +3.25% | - | - |
11/29 | 161 | 162 | 157 | 158 | -3.07% | 598,200 | 11億1679万 | +2.6% | - | - |
11/28 | 166 | 170 | 160 | 163 | -1.21% | 1,408,900 | 11億5213万 | +5.84% | - | - |
11/27 | 195 | 202 | 164 | 165 | +8.55% | 9,762,500 | 11億6626万 | +7.84% | - | - |
11/26 | 153 | 155 | 152 | 152 | 0% | 36,900 | 10億7438万 | -0.65% | - | - |
11/25 | 152 | 154 | 152 | 152 | -0.65% | 38,000 | 10億7438万 | -0.65% | - | - |
11/22 | 150 | 156 | 150 | 153 | +2% | 160,800 | 10億8144万 | +0.66% | - | - |
11/21 | 152 | 152 | 150 | 150 | -1.32% | 17,900 | 10億6024万 | -1.32% | - | - |
11/20 | 150 | 152 | 150 | 152 | 0% | 23,300 | 10億7438万 | 0% | - | - |
11/19 | 152 | 152 | 150 | 152 | +0.66% | 52,600 | 10億7438万 | 0% | - | - |
11/18 | 153 | 153 | 150 | 151 | -0.66% | 31,200 | 10億6731万 | -0.66% | - | - |
11/15 | 152 | 153 | 151 | 152 | 0% | 34,400 | 10億7438万 | 0% | - | - |
11/14 | 153 | 154 | 152 | 152 | -0.65% | 10,400 | 10億7438万 | 0% | - | - |
11/13 | 155 | 155 | 153 | 153 | -0.65% | 12,800 | 10億8144万 | +0.66% | - | - |
11/12 | 154 | 155 | 153 | 154 | +0.65% | 43,700 | 10億8851万 | +1.32% | - | - |
11/11 | 153 | 154 | 151 | 153 | -1.29% | 50,000 | 10億8144万 | +0.66% | - | - |
11/08 | 156 | 156 | 153 | 155 | +1.31% | 33,800 | 10億9558万 | +1.97% | - | - |
11/07 | 156 | 158 | 153 | 153 | -3.16% | 68,400 | 10億8144万 | +0.66% | - | - |
11/06 | 159 | 165 | 157 | 158 | +1.28% | 306,300 | 11億1679万 | +3.95% | - | - |
11/05 | 152 | 157 | 151 | 156 | +2.63% | 85,800 | 11億265万 | +2.63% | - | - |
11/01 | 152 | 152 | 150 | 152 | -0.65% | 24,400 | 10億7438万 | 0% | - | - |
10/31 | 153 | 153 | 150 | 153 | 0% | 16,000 | 10億8144万 | +1.32% | - | - |