株価チャート
2019/10/18~2020/03/18
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 | 614 | 626 | 583 | 601 | -0.99% | 1,438,400 | 1138億5661万 | -32.85% | - | 5.78 |
03/17 | 547 | 611 | 542 | 607 | +6.12% | 2,115,600 | 1149億9328万 | -33.88% | - | 5.84 |
03/16 | 594 | 609 | 568 | 572 | -0.35% | 1,414,000 | 1083億6270万 | -39.15% | - | 5.51 |
03/13 | 572 | 595 | 537 | 574 | -7.72% | 2,469,500 | 1087億4159万 | -40.52% | - | 5.52 |
03/12 | 665 | 669 | 611 | 622 | -10.5% | 1,998,600 | 1178億3496万 | -37.11% | - | 5.99 |
03/11 | 723 | 736 | 692 | 695 | -4.27% | 1,121,800 | 1316億6447万 | -31.19% | - | 6.69 |
03/10 | 692 | 731 | 672 | 726 | -1.36% | 1,851,500 | 1375億3727万 | -29.38% | - | 6.99 |
03/09 | 773 | 780 | 727 | 736 | -8.68% | 1,507,300 | 1394億3172万 | -29.57% | - | 7.08 |
03/06 | 841 | 845 | 802 | 806 | -5.73% | 1,145,400 | 1526億9289万 | -24.03% | - | 7.76 |
03/05 | 864 | 873 | 845 | 855 | -0.81% | 678,500 | 1619億7571万 | -20.39% | - | 8.23 |
03/04 | 856 | 871 | 843 | 862 | -0.92% | 750,500 | 1633億183万 | -20.55% | - | 8.3 |
03/03 | 930 | 937 | 869 | 870 | -2.68% | 1,002,900 | 1648億1739万 | -20.77% | - | 8.37 |
03/02 | 825 | 913 | 821 | 894 | +4.56% | 1,994,300 | 1693億6408万 | -19.46% | - | 8.6 |
03/01 | 株式分割 1→2 |
02/28 | 886 | 900 | 851 | 855 | -8.26% | 2,098,200 | 1619億7571万 | -23.8% | 132.53 | 8.6 |
02/27 | 991 | 1,014 | 932 | 932 | -8.76% | 3,125,500 | 1765億6300万 | -17.81% | 144.47 | 9.38 |
02/26 | 1,025 | 1,030 | 1,003 | 1,022 | -1.4% | 2,240,600 | 1935億1835万 | -10.55% | 158.34 | 10.28 |
02/25 | 1,001 | 1,059 | 1,000 | 1,036 | -2.68% | 1,766,600 | 1962億6531万 | -9.76% | 160.58 | 10.42 |
02/21 | 1,119 | 1,122 | 1,065 | 1,065 | -5.5% | 2,132,200 | 2016億6450万 | -7.68% | 165 | 10.71 |
02/20 | 1,150 | 1,151 | 1,121 | 1,127 | -0.79% | 928,000 | 2134億1011万 | -2.72% | 174.61 | 11.33 |
02/19 | 1,113 | 1,149 | 1,113 | 1,136 | +2.11% | 1,036,400 | 2151億1511万 | -2.03% | 176.01 | 11.42 |
02/18 | 1,145 | 1,149 | 1,110 | 1,112 | -2.88% | 968,600 | 2106億6315万 | -3.64% | 172.36 | 11.19 |
02/17 | 1,178 | 1,179 | 1,142 | 1,145 | -3.09% | 1,249,800 | 2169億1485万 | -0.52% | 177.48 | 11.52 |
02/14 | 1,183 | 1,189 | 1,175 | 1,182 | -0.3% | 706,600 | 2238億2960万 | +3.19% | 183.14 | 11.89 |
02/13 | 1,175 | 1,188 | 1,170 | 1,185 | +1.67% | 801,400 | 2244億9266万 | +4.22% | 183.68 | 11.92 |
02/12 | 1,156 | 1,168 | 1,146 | 1,166 | +0.56% | 708,200 | 2207億9847万 | +3.23% | 180.66 | 11.72 |
02/10 | 1,170 | 1,176 | 1,154 | 1,159 | -1.74% | 901,800 | 2195億6708万 | +3.57% | 179.65 | 11.66 |
02/07 | 1,194 | 1,202 | 1,172 | 1,180 | -0.38% | 921,200 | 2234億5071万 | +6.26% | 182.83 | 11.86 |
02/06 | 1,181 | 1,195 | 1,176 | 1,184 | +0.89% | 792,200 | 2243億321万 | +7.54% | 183.53 | 11.91 |
02/05 | 1,170 | 1,186 | 1,167 | 1,174 | +1.08% | 995,800 | 2223億1404万 | +7.56% | 181.9 | 11.8 |
02/04 | 1,135 | 1,162 | 1,123 | 1,161 | +1.8% | 739,200 | 2199億4597万 | +7.4% | 179.96 | 11.68 |
02/03 | 1,121 | 1,145 | 1,117 | 1,141 | -0.18% | 593,200 | 2160億6234万 | +6.39% | 176.78 | 11.47 |
01/31 | 1,123 | 1,149 | 1,123 | 1,143 | +1.47% | 588,000 | 2164億4123万 | +7.48% | 177.09 | 11.49 |
01/30 | 1,139 | 1,151 | 1,121 | 1,126 | -0.4% | 608,600 | 2133億1538万 | +6.83% | 174.53 | 11.33 |
01/29 | 1,142 | 1,142 | 1,116 | 1,131 | -1.57% | 936,600 | 2141億6789万 | +8.18% | 175.23 | 11.37 |
01/28 | 1,170 | 1,174 | 1,144 | 1,149 | -2.34% | 1,219,400 | 2175億7790万 | +10.86% | 178.02 | 11.55 |
01/27 | 1,160 | 1,178 | 1,154 | 1,176 | -0.42% | 823,800 | 2227億8765万 | +14.62% | 182.29 | 11.83 |
01/24 | 1,189 | 1,189 | 1,171 | 1,181 | -0.04% | 553,800 | 2237億3488万 | +16.24% | 183.06 | 11.88 |
01/23 | 1,153 | 1,187 | 1,152 | 1,182 | +2.65% | 770,000 | 2238億2960万 | +17.68% | 183.14 | 11.89 |
01/22 | 1,147 | 1,157 | 1,144 | 1,151 | +0.22% | 757,800 | 2180億5152万 | +16.03% | 178.41 | 11.58 |
01/21 | 1,148 | 1,155 | 1,136 | 1,149 | -0.43% | 805,800 | 2175億7790万 | +17.07% | 178.02 | 11.55 |
01/20 | 1,176 | 1,186 | 1,145 | 1,154 | -1.7% | 1,018,800 | 2185億2513万 | +18.8% | 178.8 | 11.6 |
01/17 | 1,189 | 1,190 | 1,161 | 1,174 | -0.64% | 1,008,400 | 2223億1404万 | +21.99% | 181.9 | 11.8 |
01/16 | 1,179 | 1,206 | 1,177 | 1,181 | +1.99% | 1,645,200 | 2237億3488万 | +24.19% | 183.06 | 11.88 |
01/15 | 1,147 | 1,189 | 1,113 | 1,158 | +13.31% | 2,840,800 | 2193億7763万 | +23.06% | 179.5 | 11.65 |
01/14 | 1,025 | 1,031 | 1,014 | 1,022 | 0% | 674,200 | 1936億1308万 | +9.77% | 158.41 | 10.28 |
01/10 | 1,010 | 1,024 | 1,001 | 1,022 | +1.24% | 657,800 | 1936億1308万 | +10.25% | 158.41 | 10.28 |
01/09 | 991 | 1,015 | 985 | 1,010 | +3.49% | 815,000 | 1912億4501万 | +9.37% | 156.48 | 10.15 |
01/08 | 961 | 980 | 951 | 976 | +0.41% | 588,800 | 1848億387万 | +6.15% | 151.21 | 9.81 |
01/07 | 941 | 974 | 941 | 972 | +4.29% | 576,000 | 1840億4609万 | +5.94% | 150.59 | 9.77 |
01/06 | 926 | 934 | 922 | 932 | -0.59% | 430,800 | 1764億6828万 | +1.69% | 144.39 | 9.37 |
2019 |
12/30 | 949 | 950 | 937 | 937 | -0.85% | 422,600 | 1775億1023万 | +2.4% | 145.24 | 9.43 |
12/27 | 942 | 962 | 942 | 945 | +0.8% | 508,800 | 1790億2579万 | +3.28% | 146.48 | 9.51 |
12/26 | 939 | 942 | 933 | 938 | +0.54% | 277,600 | 1776億495万 | +2.46% | 145.32 | 9.43 |
12/25 | 920 | 937 | 918 | 933 | +1.41% | 356,600 | 1766億5772万 | +1.8% | 144.54 | 9.38 |
12/24 | 912 | 920 | 909 | 920 | +0.82% | 292,200 | 1741億9493万 | +0.38% | 142.53 | 9.25 |
12/23 | 913 | 917 | 911 | 912 | -0.11% | 214,600 | 1727億7409万 | -0.55% | 141.36 | 9.17 |
12/20 | 911 | 913 | 904 | 913 | +0.16% | 232,800 | 1729億6354万 | -0.54% | 141.52 | 9.18 |
12/19 | 910 | 916 | 905 | 912 | +0.11% | 230,200 | 1726億7937万 | -0.82% | 141.29 | 9.17 |
12/18 | 907 | 912 | 902 | 911 | +0.39% | 221,800 | 1724億8993万 | -1.03% | 141.13 | 9.16 |
12/17 | 910 | 910 | 899 | 907 | +0.39% | 185,800 | 1718億2687万 | -1.41% | 140.59 | 9.12 |
12/16 | 888 | 910 | 888 | 904 | +1.69% | 342,200 | 1711億6381万 | -1.9% | 140.05 | 9.09 |
12/13 | 888 | 891 | 880 | 889 | +1.2% | 393,600 | 1683億2213万 | -3.63% | 137.72 | 8.94 |
12/12 | 884 | 888 | 878 | 878 | -0.9% | 302,000 | 1663億3295万 | -4.88% | 136.09 | 8.83 |
12/11 | 903 | 903 | 883 | 886 | -2.37% | 596,200 | 1678億4852万 | -4.11% | 137.33 | 8.91 |
12/10 | 908 | 915 | 906 | 908 | -0.33% | 150,000 | 1719億2159万 | -1.89% | 140.67 | 9.13 |
12/09 | 913 | 915 | 907 | 911 | -0.16% | 158,600 | 1724億8993万 | -1.67% | 141.13 | 9.16 |
12/06 | 917 | 919 | 911 | 912 | -0.92% | 166,600 | 1727億7409万 | -1.51% | 141.36 | 9.17 |
12/05 | 924 | 924 | 911 | 921 | +0.33% | 204,000 | 1743億8438万 | -0.7% | 142.68 | 9.26 |
12/04 | 906 | 918 | 903 | 918 | +0.82% | 233,800 | 1738億1604万 | -1.02% | 142.22 | 9.23 |
12/03 | 915 | 918 | 908 | 910 | -1.14% | 227,000 | 1723億9520万 | -1.94% | 141.05 | 9.15 |
12/02 | 917 | 926 | 915 | 921 | +0.33% | 168,000 | 1743億8438万 | -0.91% | 142.68 | 9.26 |
11/29 | 927 | 928 | 917 | 918 | -1.18% | 253,600 | 1738億1604万 | -1.34% | 142.22 | 9.23 |
11/28 | 932 | 932 | 924 | 929 | -0.27% | 149,200 | 1758億9994万 | -0.16% | 143.92 | 9.34 |
11/27 | 928 | 935 | 926 | 931 | +0.76% | 208,800 | 1763億7355万 | 0% | 144.31 | 9.37 |
11/26 | 940 | 942 | 923 | 924 | -1.65% | 488,400 | 1750億4744万 | -0.75% | 143.22 | 9.29 |
11/25 | 944 | 947 | 937 | 940 | -0.53% | 183,600 | 1779億8384万 | +0.8% | 145.63 | 9.45 |
11/22 | 943 | 950 | 938 | 945 | 0% | 232,400 | 1789億3107万 | +1.34% | 146.4 | 9.5 |
11/21 | 939 | 947 | 926 | 945 | +0.37% | 314,600 | 1789億3107万 | +1.12% | 146.4 | 9.5 |
11/20 | 951 | 952 | 936 | 941 | -0.84% | 213,800 | 1782億6801万 | +0.64% | 145.86 | 9.47 |
11/19 | 950 | 953 | 942 | 949 | +0.58% | 264,600 | 1797億8357万 | +1.71% | 147.1 | 9.55 |
11/18 | 944 | 950 | 940 | 944 | +0.32% | 232,800 | 1787億4162万 | +1.23% | 146.25 | 9.49 |
11/15 | 925 | 945 | 925 | 941 | +2.12% | 331,000 | 1781億7328万 | +1.02% | 145.78 | 9.46 |
11/14 | 921 | 926 | 919 | 921 | 0% | 211,400 | 1744億7910万 | -1.07% | 142.76 | 9.26 |
11/13 | 928 | 931 | 918 | 921 | -0.59% | 341,200 | 1744億7910万 | -0.97% | 142.76 | 9.26 |
11/12 | 924 | 933 | 923 | 927 | +0.27% | 237,200 | 1755億2105万 | -0.38% | 143.61 | 9.32 |
11/11 | 910 | 933 | 909 | 924 | +1.82% | 383,400 | 1750億4744万 | -0.43% | 143.22 | 9.29 |
11/08 | 925 | 925 | 906 | 908 | -1.47% | 435,400 | 1719億2159万 | -2.1% | 140.67 | 9.13 |
11/07 | 910 | 924 | 904 | 921 | +1.66% | 394,200 | 1744億7910万 | -0.54% | 142.76 | 9.26 |
11/06 | 920 | 920 | 905 | 906 | -1.52% | 475,400 | 1716億3742万 | -2.05% | 140.43 | 9.11 |
11/05 | 925 | 929 | 916 | 920 | 0% | 473,000 | 1742億8966万 | -0.43% | 142.6 | 9.25 |
11/01 | 927 | 929 | 915 | 920 | -1.29% | 302,800 | 1742億8966万 | -0.22% | 142.6 | 9.25 |
10/31 | 933 | 942 | 931 | 932 | +0.05% | 232,600 | 1765億6300万 | +1.19% | 144.46 | 9.38 |
10/30 | 930 | 933 | 922 | 932 | +0.43% | 422,200 | 1764億6828万 | +1.36% | 144.39 | 9.37 |
10/29 | 938 | 950 | 926 | 928 | -0.86% | 440,600 | 1757億1050万 | +1.03% | 143.77 | 9.33 |
10/28 | 935 | 941 | 930 | 936 | -0.58% | 402,000 | 1772億2606万 | +2.13% | 145.01 | 9.41 |
10/25 | 942 | 949 | 936 | 941 | +0.86% | 350,600 | 1782億6801万 | +2.95% | 145.86 | 9.47 |
10/24 | 964 | 964 | 933 | 933 | -2.71% | 455,800 | 1767億5244万 | +2.64% | 144.62 | 9.39 |
10/23 | 941 | 964 | 937 | 959 | +2.84% | 543,400 | 1816億7802万 | +5.97% | 148.65 | 9.65 |
10/21 | 925 | 937 | 922 | 933 | +0.38% | 277,200 | 1766億5772万 | +3.73% | 144.54 | 9.38 |
10/18 | 935 | 945 | 927 | 929 | -1.85% | 565,200 | 1759億9466万 | +3.91% | 144 | 9.35 |