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 | 393 | 401 | 371 | 377 | -9.16% | 970,400 | 179億5530万 | -22.59% | 17.17 | 2.73 |
| 02/27 | 418 | 425 | 406 | 415 | -2.58% | 453,500 | 197億6512万 | -15.99% | 18.9 | 3.01 |
| 02/26 | 424 | 438 | 418 | 426 | -1.16% | 405,700 | 202億8901万 | -14.63% | 19.4 | 3.09 |
| 02/25 | 416 | 439 | 416 | 431 | -4.65% | 513,300 | 205億2715万 | -14.65% | 19.63 | 3.12 |
| 02/21 | 454 | 466 | 450 | 452 | -1.09% | 359,500 | 215億2731万 | -11.37% | 20.58 | 3.27 |
| 02/20 | 471 | 479 | 453 | 457 | -2.97% | 250,100 | 217億5996万 | -11.26% | 23.25 | 3.7 |
| 02/19 | 468 | 479 | 468 | 471 | +0.21% | 168,100 | 224億2657万 | -9.42% | 23.97 | 3.81 |
| 02/18 | 474 | 479 | 464 | 470 | -2.29% | 202,200 | 223億7895万 | -10.48% | 23.91 | 3.8 |
| 02/17 | 480 | 491 | 474 | 481 | -1.23% | 203,500 | 229億271万 | -9.25% | 24.47 | 3.89 |
| 02/14 | 502 | 503 | 483 | 487 | -3.37% | 358,700 | 231億8840万 | -8.97% | 24.78 | 3.94 |
| 02/13 | 500 | 512 | 499 | 504 | +0.8% | 135,700 | 239億9785万 | -6.49% | 25.64 | 4.08 |
| 02/12 | 503 | 506 | 495 | 500 | -0.79% | 245,900 | 238億740万 | -8.09% | 25.44 | 4.05 |
| 02/10 | 516 | 518 | 502 | 504 | -3.08% | 272,500 | 239億9785万 | -8.2% | 25.64 | 4.08 |
| 02/07 | 533 | 536 | 518 | 520 | -2.62% | 362,800 | 247億5969万 | -5.97% | 26.46 | 4.21 |
| 02/06 | 522 | 542 | 521 | 534 | +4.09% | 473,900 | 254億2630万 | -4.13% | 27.17 | 4.32 |
| 02/05 | 525 | 528 | 512 | 513 | +0.2% | 306,100 | 244億2639万 | -8.56% | 26.1 | 4.15 |
| 02/04 | 502 | 519 | 501 | 512 | +1.59% | 186,700 | 243億7877万 | -9.38% | 26.05 | 4.14 |
| 02/03 | 504 | 513 | 487 | 504 | -1.95% | 473,800 | 239億9785万 | -11.58% | 25.64 | 4.08 |
| 01/31 | 510 | 521 | 507 | 514 | +0.59% | 191,300 | 244億7400万 | -10.45% | 26.15 | 4.16 |
| 01/30 | 521 | 522 | 507 | 511 | -1.92% | 278,200 | 243億3116万 | -11.74% | 26 | 4.14 |
| 01/29 | 520 | 534 | 512 | 521 | +0.19% | 272,200 | 248億731万 | -10.79% | 26.51 | 4.22 |
| 01/28 | 500 | 529 | 495 | 520 | +2.97% | 577,700 | 247億5969万 | -11.71% | 26.46 | 4.21 |
| 01/27 | 502 | 519 | 502 | 505 | -2.51% | 395,600 | 240億4547万 | -14.98% | 25.7 | 4.09 |
| 01/24 | 535 | 540 | 512 | 518 | -2.26% | 549,100 | 246億6446万 | -13.81% | 26.36 | 4.19 |
| 01/23 | 543 | 548 | 525 | 530 | -3.28% | 611,100 | 252億3584万 | -12.69% | 26.97 | 4.29 |
| 01/22 | 551 | 558 | 545 | 548 | -0.54% | 334,400 | 260億9291万 | -10.6% | 27.88 | 4.43 |
| 01/21 | 570 | 570 | 546 | 551 | -2.13% | 451,000 | 262億3575万 | -10.99% | 28.04 | 4.46 |
| 01/20 | 560 | 577 | 560 | 563 | +0.9% | 333,800 | 268億713万 | -9.92% | 28.65 | 4.56 |
| 01/17 | 574 | 574 | 554 | 558 | -3.13% | 513,400 | 265億6905万 | -11.43% | 28.39 | 4.52 |
| 01/16 | 581 | 584 | 567 | 576 | -0.86% | 379,700 | 274億2612万 | -9.29% | 29.31 | 4.66 |
| 01/15 | 596 | 609 | 579 | 581 | -2.19% | 262,200 | 276億6419万 | -9.22% | 29.56 | 4.7 |
| 01/14 | 600 | 620 | 589 | 594 | -1% | 478,600 | 282億8319万 | -7.91% | 30.22 | 4.81 |
| 01/10 | 600 | 606 | 595 | 600 | -0.66% | 265,700 | 285億6888万 | -7.69% | 30.53 | 4.86 |
| 01/09 | 611 | 611 | 601 | 604 | +0.33% | 159,400 | 287億5933万 | -7.79% | 30.73 | 4.89 |
| 01/08 | 612 | 614 | 595 | 602 | -2.27% | 310,100 | 286億6410万 | -8.79% | 30.63 | 4.87 |
| 01/07 | 615 | 618 | 608 | 616 | +0.16% | 230,300 | 293億3071万 | -7.37% | 31.34 | 4.98 |
| 01/06 | 607 | 621 | 601 | 615 | +0.82% | 451,100 | 292億8310万 | -8.07% | 31.29 | 4.98 |
| 2019 |
| 12/30 | 618 | 620 | 603 | 610 | -2.56% | 430,300 | 290億4502万 | -9.36% | 31.04 | 4.94 |
| 12/27 | 615 | 635 | 615 | 626 | +0.81% | 654,400 | 298億686万 | -7.67% | 31.85 | 5.07 |
| 12/26 | 621 | 628 | 620 | 621 | -1.11% | 253,500 | 295億6879万 | -9.08% | 31.6 | 5.03 |
| 12/25 | 630 | 633 | 618 | 628 | +0.8% | 163,000 | 299億209万 | -8.45% | 31.95 | 5.08 |
| 12/24 | 624 | 629 | 618 | 623 | -0.16% | 287,700 | 296億6402万 | -9.58% | 31.7 | 5.04 |
| 12/23 | 634 | 639 | 622 | 624 | -1.11% | 193,000 | 297億1163万 | -9.7% | 31.75 | 5.05 |
| 12/20 | 626 | 633 | 620 | 631 | -0.16% | 423,200 | 300億4493万 | -9.08% | 32.11 | 5.11 |
| 12/19 | 643 | 650 | 629 | 632 | -2.02% | 337,700 | 300億9255万 | -9.2% | 32.16 | 5.11 |
| 12/18 | 660 | 665 | 640 | 645 | -1.98% | 314,900 | 307億1154万 | -7.59% | 32.82 | 5.22 |
| 12/17 | 660 | 661 | 641 | 658 | -0.15% | 399,400 | 313億3053万 | -6.13% | 33.48 | 5.32 |
| 12/16 | 672 | 672 | 658 | 659 | -3.09% | 333,800 | 313億7815万 | -6.52% | 33.53 | 5.33 |
| 12/13 | 692 | 692 | 677 | 680 | +0.15% | 125,900 | 323億7806万 | -4.23% | 34.6 | 5.5 |
| 12/12 | 690 | 691 | 669 | 679 | -2.16% | 199,200 | 323億3044万 | -4.9% | 34.55 | 5.49 |
| 12/11 | 700 | 706 | 691 | 694 | -1.14% | 155,600 | 330億4467万 | -3.21% | 35.31 | 5.62 |
| 12/10 | 704 | 710 | 694 | 702 | -0.28% | 165,700 | 334億2558万 | -2.5% | 35.72 | 5.68 |
| 12/09 | 682 | 707 | 680 | 704 | +3.83% | 229,400 | 335億2081万 | -2.49% | 35.82 | 5.7 |
| 12/06 | 687 | 693 | 673 | 678 | -1.31% | 300,500 | 322億8283万 | -6.35% | 34.5 | 5.49 |
| 12/05 | 717 | 717 | 687 | 687 | -3.65% | 361,700 | 327億1136万 | -5.37% | 34.96 | 5.56 |
| 12/04 | 721 | 723 | 711 | 713 | -1.38% | 139,600 | 339億4935万 | -2.19% | 36.28 | 5.77 |
| 12/03 | 711 | 727 | 701 | 723 | +0.84% | 216,900 | 344億2550万 | -0.96% | 36.79 | 5.85 |
| 12/02 | 726 | 735 | 717 | 717 | -1.65% | 185,600 | 341億3981万 | -1.78% | 36.48 | 5.8 |
| 11/29 | 730 | 738 | 723 | 729 | +0.55% | 210,000 | 347億1118万 | -0.27% | 37.09 | 5.9 |
| 11/28 | 728 | 741 | 725 | 725 | +0.83% | 219,000 | 345億2073万 | -0.82% | 36.89 | 5.87 |
| 11/27 | 715 | 726 | 715 | 719 | +0.14% | 147,300 | 342億3504万 | -1.64% | 36.58 | 5.82 |
| 11/26 | 729 | 729 | 710 | 718 | -1.37% | 250,700 | 341億8742万 | -1.78% | 36.53 | 5.81 |
| 11/25 | 735 | 740 | 720 | 728 | -2.93% | 392,500 | 346億6357万 | -0.41% | 37.04 | 5.89 |
| 11/22 | 721 | 754 | 717 | 750 | +5.63% | 607,100 | 357億1110万 | +2.74% | 38.16 | 6.07 |
| 11/21 | 700 | 712 | 691 | 710 | +1% | 370,400 | 338億650万 | -2.47% | 36.13 | 5.75 |
| 11/20 | 690 | 726 | 690 | 703 | +5.87% | 952,700 | 334億7320万 | -3.7% | 35.77 | 5.69 |
| 11/19 | 690 | 694 | 654 | 664 | -4.6% | 597,000 | 316億1622万 | -9.29% | 33.79 | 5.37 |
| 11/18 | 695 | 701 | 687 | 696 | +1.61% | 163,300 | 331億3990万 | -5.31% | 35.41 | 5.63 |
| 11/15 | 687 | 703 | 678 | 685 | -0.29% | 224,000 | 326億1613万 | -7.18% | 34.85 | 5.54 |
| 11/14 | 720 | 726 | 682 | 687 | -5.76% | 553,400 | 327億1136万 | -7.54% | 34.96 | 5.56 |
| 11/13 | 744 | 744 | 723 | 729 | -1.75% | 313,700 | 347億1118万 | -2.28% | 37.09 | 5.9 |
| 11/12 | 780 | 780 | 741 | 742 | -4.75% | 467,100 | 353億3018万 | -0.8% | 37.75 | 6 |
| 11/11 | 778 | 783 | 774 | 779 | +0.26% | 220,500 | 370億9192万 | +4.01% | 39.64 | 6.3 |
| 11/08 | 775 | 787 | 772 | 777 | +1.04% | 242,100 | 369億9669万 | +3.74% | 39.54 | 6.29 |
| 11/07 | 763 | 773 | 760 | 769 | +0.79% | 119,200 | 366億1578万 | +2.53% | 39.13 | 6.22 |
| 11/06 | 766 | 766 | 759 | 763 | +0.26% | 147,200 | 363億3009万 | +1.6% | 38.82 | 6.17 |
| 11/05 | 765 | 766 | 756 | 761 | +1.74% | 187,900 | 362億3486万 | +1.2% | 38.72 | 6.16 |
| 11/01 | 729 | 751 | 729 | 748 | +1.63% | 233,200 | 356億1587万 | -0.8% | 38.06 | 6.05 |
| 10/31 | 741 | 750 | 733 | 736 | -1.08% | 213,200 | 350億4449万 | -2.65% | 37.45 | 5.96 |
| 10/30 | 737 | 748 | 735 | 744 | +0.81% | 212,500 | 354億2541万 | -2.11% | 37.86 | 6.02 |
| 10/29 | 738 | 749 | 735 | 738 | +0.41% | 145,100 | 351億3972万 | -3.53% | 37.55 | 5.97 |
| 10/28 | 748 | 767 | 732 | 735 | +0.27% | 346,700 | 349億9687万 | -4.55% | 37.4 | 5.95 |
| 10/25 | 724 | 737 | 713 | 733 | +0.83% | 259,500 | 349億164万 | -5.42% | 37.3 | 5.93 |
| 10/24 | 745 | 748 | 720 | 727 | -1.89% | 214,200 | 346億1595万 | -6.68% | 36.99 | 5.88 |
| 10/23 | 726 | 745 | 724 | 741 | +2.92% | 248,300 | 352億8256万 | -5.48% | 37.7 | 6 |
| 10/21 | 711 | 728 | 707 | 720 | +1.98% | 245,400 | 342億8265万 | -8.75% | 36.64 | 5.83 |
| 10/18 | 709 | 720 | 702 | 706 | +0.43% | 305,200 | 336億1604万 | -11.19% | 35.92 | 5.71 |
| 10/17 | 703 | 708 | 683 | 703 | +1.44% | 599,000 | 334億7320万 | -12.23% | 35.77 | 5.69 |
| 10/16 | 730 | 759 | 689 | 693 | -9.77% | 1,629,300 | 329億9705万 | -14.44% | 35.26 | 5.61 |
| 10/15 | 760 | 775 | 740 | 768 | +2.67% | 482,100 | 365億6816万 | -6.11% | 39.08 | 6.21 |
| 10/11 | 752 | 756 | 742 | 748 | -0.53% | 131,700 | 356億1587万 | -9.11% | 38.06 | 6.05 |
| 10/10 | 780 | 781 | 749 | 752 | -2.97% | 222,400 | 358億632万 | -9.18% | 38.26 | 6.09 |
| 10/09 | 784 | 784 | 773 | 775 | -2.27% | 109,300 | 369億147万 | -6.96% | 39.43 | 6.27 |
| 10/08 | 782 | 798 | 781 | 793 | +2.45% | 148,500 | 377億5853万 | -5.26% | 40.35 | 6.42 |
| 10/07 | 796 | 798 | 767 | 774 | -1.15% | 154,700 | 368億5385万 | -7.97% | 39.38 | 6.26 |
| 10/04 | 772 | 796 | 772 | 783 | +2.35% | 237,800 | 372億8238万 | -7.34% | 39.84 | 6.34 |
| 10/03 | 766 | 776 | 755 | 765 | -1.42% | 187,300 | 364億2532万 | -9.68% | 38.93 | 6.19 |
| 10/02 | 797 | 805 | 774 | 776 | -3% | 413,000 | 369億4908万 | -8.81% | 39.48 | 6.28 |
| 10/01 | 800 | 807 | 794 | 800 | +1.65% | 199,900 | 380億9184万 | -6.32% | 40.71 | 6.47 |
| 09/30 | 796 | 814 | 787 | 787 | -1.75% | 213,900 | 374億7284万 | -8.17% | 40.04 | 6.37 |
