株価チャート
2019/10/17～2020/03/17
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 |
| 03/17 | 704 | 781 | 702 | 733 | 0% | 51,400 | 103億1484万 | -30.19% | 4.27 | 0.53 |
| 03/16 | 704 | 785 | 704 | 733 | +7.01% | 40,500 | 103億1484万 | -31.43% | 4.27 | 0.53 |
| 03/13 | 670 | 722 | 631 | 685 | -6.8% | 56,900 | 96億3938万 | -36.98% | 3.99 | 0.49 |
| 03/12 | 745 | 777 | 725 | 735 | -6.96% | 41,300 | 103億4299万 | -33.84% | 4.28 | 0.53 |
| 03/11 | 874 | 874 | 785 | 790 | +0.77% | 29,300 | 111億1695万 | -30.15% | 4.6 | 0.57 |
| 03/10 | 730 | 828 | 713 | 784 | -2.24% | 49,500 | 110億3252万 | -31.94% | 4.57 | 0.56 |
| 03/09 | 901 | 901 | 782 | 802 | -13.67% | 40,300 | 112億8582万 | -32.43% | 4.67 | 0.58 |
| 03/06 | 934 | 985 | 911 | 929 | -3.33% | 54,900 | 130億7298万 | -24.1% | 5.42 | 0.67 |
| 03/05 | 1,007 | 1,008 | 961 | 961 | -3.42% | 30,100 | 135億2328万 | -23.3% | 5.6 | 0.69 |
| 03/04 | 970 | 1,023 | 965 | 995 | +1.22% | 25,900 | 140億173万 | -22.27% | 5.8 | 0.71 |
| 03/03 | 1,070 | 1,089 | 983 | 983 | -4.84% | 43,900 | 138億3287万 | -25.42% | 5.73 | 0.71 |
| 03/02 | 1,036 | 1,036 | 970 | 1,033 | +10.96% | 77,700 | 145億3647万 | -22.97% | 6.02 | 0.74 |
| 02/28 | 1,013 | 1,043 | 925 | 931 | -15.44% | 105,600 | 131億112万 | -31.89% | 5.43 | 0.67 |
| 02/27 | 1,123 | 1,183 | 1,100 | 1,101 | -1.78% | 69,400 | 154億9338万 | -21.02% | 6.42 | 0.79 |
| 02/26 | 1,197 | 1,197 | 1,103 | 1,121 | -7.81% | 78,400 | 157億7482万 | -20.1% | 6.53 | 0.8 |
| 02/25 | 1,276 | 1,319 | 1,206 | 1,216 | -5.37% | 63,900 | 171億1167万 | -13.08% | 7.09 | 0.87 |
| 02/21 | 1,325 | 1,340 | 1,266 | 1,285 | -0.77% | 45,000 | 180億8264万 | -7.62% | 7.49 | 0.92 |
| 02/20 | 1,265 | 1,360 | 1,251 | 1,295 | -0.15% | 130,200 | 182億2336万 | -6.23% | 7.55 | 0.93 |
| 02/19 | 1,316 | 1,319 | 1,258 | 1,297 | -3.64% | 57,100 | 182億5151万 | -5.33% | 7.56 | 0.93 |
| 02/18 | 1,526 | 1,526 | 1,253 | 1,346 | -12.94% | 339,200 | 189億4104万 | -0.96% | 7.85 | 0.97 |
| 02/17 | 1,280 | 1,548 | 1,258 | 1,546 | +23.88% | 505,600 | 217億5546万 | +14.94% | 9.01 | 1.11 |
| 02/14 | 1,250 | 1,269 | 1,220 | 1,248 | +5.94% | 91,900 | 175億6198万 | -5.6% | 7.27 | 0.9 |
| 02/13 | 1,189 | 1,214 | 1,153 | 1,178 | -5% | 61,900 | 165億7693万 | -10.14% | 6.87 | 0.85 |
| 02/12 | 1,255 | 1,314 | 1,240 | 1,240 | -3.43% | 97,300 | 174億4940万 | -4.83% | 7.23 | 0.89 |
| 02/10 | 1,225 | 1,367 | 1,225 | 1,284 | +7.45% | 214,300 | 180億6857万 | -0.7% | 7.48 | 0.92 |
| 02/07 | 1,202 | 1,237 | 1,160 | 1,195 | -0.91% | 91,300 | 168億1615万 | -6.79% | 6.97 | 0.86 |
| 02/06 | 1,284 | 1,291 | 1,163 | 1,206 | -5.19% | 103,800 | 169億7095万 | -5.26% | 7.03 | 0.87 |
| 02/05 | 1,237 | 1,327 | 1,212 | 1,272 | +2.42% | 145,500 | 178億9971万 | +0.63% | 7.41 | 0.91 |
| 02/04 | 1,312 | 1,343 | 1,192 | 1,242 | -5.19% | 204,500 | 174億7754万 | -0.8% | 7.24 | 0.89 |
| 02/03 | 1,558 | 1,597 | 1,264 | 1,310 | -20.99% | 362,000 | 184億3445万 | +5.56% | 7.64 | 0.94 |
| 01/31 | 1,920 | 1,945 | 1,506 | 1,658 | -4.05% | 546,000 | 233億3154万 | +35.13% | 9.66 | 1.19 |
| 01/30 | 1,657 | 2,057 | 1,577 | 1,728 | +4.28% | 1,220,600 | 243億1658万 | +44% | 10.07 | 1.24 |
| 01/29 | 1,738 | 1,777 | 1,640 | 1,657 | +1.04% | 331,500 | 233億1746万 | +41.62% | 9.66 | 1.19 |
| 01/28 | 1,907 | 1,907 | 1,600 | 1,640 | -15.77% | 565,800 | 230億7824万 | +43.61% | 9.56 | 1.18 |
| 01/27 | 1,750 | 1,947 | 1,721 | 1,947 | +25.86% | 595,900 | 273億9837万 | +74.62% | 11.35 | 1.4 |
| 01/24 | 1,760 | 1,760 | 1,481 | 1,547 | -7.92% | 290,700 | 217億6953万 | +43.77% | 9.02 | 1.11 |
| 01/23 | 2,014 | 2,020 | 1,636 | 1,680 | +3.7% | 548,200 | 236億4112万 | +59.54% | 9.79 | 1.21 |
| 01/22 | 1,620 | 1,620 | 1,620 | 1,620 | +22.73% | 65,100 | 227億9680万 | +58.2% | 9.44 | 1.16 |
| 01/21 | 1,032 | 1,320 | 1,014 | 1,320 | +29.41% | 76,200 | 185億7517万 | +32.13% | 7.69 | 0.95 |
| 01/20 | 1,015 | 1,032 | 1,003 | 1,020 | +0.79% | 3,000 | 143億5354万 | +3.55% | 5.95 | 0.73 |
| 01/17 | 1,030 | 1,033 | 1,010 | 1,012 | -1.36% | 1,600 | 142億4096万 | +2.85% | 5.9 | 0.73 |
| 01/16 | 1,031 | 1,031 | 1,014 | 1,026 | +0.49% | 300 | 144億3797万 | +4.27% | 5.98 | 0.74 |
| 01/15 | 1,023 | 1,033 | 1,021 | 1,021 | 0% | 5,000 | 143億6761万 | +3.87% | 5.95 | 0.73 |
| 01/14 | 1,004 | 1,021 | 1,004 | 1,021 | +2.2% | 1,600 | 143億6761万 | +3.97% | 5.95 | 0.73 |
| 01/10 | 981 | 999 | 981 | 999 | +2.78% | 1,500 | 140億5802万 | +1.73% | 5.82 | 0.72 |
| 01/09 | 990 | 997 | 955 | 972 | -0.92% | 2,800 | 136億7808万 | -1.12% | 5.67 | 0.7 |
| 01/08 | 981 | 981 | 980 | 981 | -0.1% | 2,100 | 138億473万 | -0.51% | 5.72 | 0.7 |
| 01/07 | 985 | 985 | 980 | 982 | -1.41% | 400 | 138億1880万 | -0.51% | 5.72 | 0.71 |
| 01/06 | 1,000 | 1,000 | 983 | 996 | -0.4% | 700 | 140億1581万 | +0.71% | 5.81 | 0.72 |
| 2019 |
| 12/30 | 965 | 1,009 | 965 | 1,000 | +3.63% | 1,800 | 140億7210万 | +0.91% | 5.83 | 0.72 |
| 12/27 | 983 | 983 | 960 | 965 | -1.83% | 1,200 | 135億7957万 | -2.72% | 5.63 | 0.69 |
| 12/26 | 965 | 1,002 | 965 | 983 | +2.08% | 2,200 | 138億3287万 | -1.11% | 5.73 | 0.71 |
| 12/25 | 963 | 964 | 950 | 963 | -0.31% | 2,000 | 135億5143万 | -3.22% | 5.61 | 0.69 |
| 12/24 | 966 | 966 | 966 | 966 | -0.92% | 200 | 135億9364万 | -3.11% | 5.63 | 0.69 |
| 12/23 | 981 | 981 | 975 | 975 | -0.61% | 700 | 137億2029万 | -2.4% | 5.68 | 0.7 |
| 12/20 | 974 | 981 | 974 | 981 | +0.82% | 500 | 138億473万 | -1.9% | 5.72 | 0.7 |
| 12/19 | 973 | 973 | 973 | 973 | +0.52% | 200 | 136億9215万 | -2.89% | 5.67 | 0.7 |
| 12/18 | 967 | 968 | 967 | 968 | +0.21% | 300 | 136億2179万 | -3.59% | 5.64 | 0.7 |
| 12/17 | 974 | 989 | 966 | 966 | +0.1% | 500 | 135億9364万 | -4.07% | 5.63 | 0.69 |
| 12/16 | 961 | 970 | 961 | 965 | +0.42% | 4,700 | 135億7957万 | -4.36% | 5.63 | 0.69 |
| 12/13 | 975 | 977 | 961 | 961 | -1.44% | 4,500 | 135億2328万 | -4.95% | 5.6 | 0.69 |
| 12/12 | 971 | 975 | 971 | 975 | -0.51% | 700 | 137億2029万 | -3.75% | 5.68 | 0.7 |
| 12/11 | 986 | 990 | 980 | 980 | -0.51% | 2,300 | 137億9065万 | -3.54% | 5.71 | 0.7 |
| 12/10 | 982 | 993 | 982 | 985 | +0.31% | 1,200 | 138億6101万 | -3.05% | 5.74 | 0.71 |
| 12/09 | 1,008 | 1,008 | 980 | 982 | -2.19% | 2,000 | 138億1880万 | -3.35% | 5.72 | 0.71 |
| 12/06 | 1,004 | 1,004 | 1,004 | 1,004 | -0.59% | 100 | 141億2838万 | -1.08% | 5.85 | 0.72 |
| 12/05 | 1,015 | 1,015 | 1,010 | 1,010 | +0.6% | 900 | 142億1282万 | -0.49% | 5.89 | 0.73 |
| 12/04 | 976 | 1,014 | 976 | 1,004 | -0.1% | 400 | 141億2838万 | -1.08% | 5.85 | 0.72 |
| 12/03 | 1,036 | 1,036 | 1,004 | 1,005 | -2.99% | 2,100 | 141億4246万 | -0.99% | 5.86 | 0.72 |
| 12/02 | 1,038 | 1,038 | 1,036 | 1,036 | +0.39% | 200 | 145億7869万 | +2.27% | 6.04 | 0.74 |
| 11/29 | 1,040 | 1,040 | 1,032 | 1,032 | +1.08% | 200 | 145億2240万 | +2.28% | 6.02 | 0.74 |
| 11/28 | 1,022 | 1,022 | 1,021 | 1,021 | -1.26% | 800 | 143億6761万 | +1.59% | 5.95 | 0.73 |
| 11/27 | 1,037 | 1,037 | 1,034 | 1,034 | -0.96% | 300 | 145億5055万 | +3.4% | 6.03 | 0.74 |
| 11/26 | 1,092 | 1,092 | 1,032 | 1,044 | +1.16% | 3,600 | 146億9127万 | +4.92% | 6.09 | 0.75 |
| 11/25 | 1,032 | 1,032 | 1,032 | 1,032 | +2.08% | 100 | 145億2240万 | +4.35% | 6.02 | 0.74 |
| 11/22 | 1,029 | 1,030 | 1,011 | 1,011 | -0.1% | 1,500 | 142億2689万 | +2.85% | 5.89 | 0.73 |
| 11/21 | 1,009 | 1,037 | 977 | 1,012 | +0.6% | 8,200 | 142億4096万 | +3.48% | 5.9 | 0.73 |
| 11/20 | 1,015 | 1,020 | 1,006 | 1,006 | -0.89% | 4,800 | 141億5653万 | +3.29% | 5.86 | 0.72 |
| 11/19 | 1,008 | 1,015 | 1,006 | 1,015 | +0.79% | 1,400 | 142億8318万 | +4.75% | 5.92 | 0.73 |
| 11/18 | 1,013 | 1,015 | 1,007 | 1,007 | -0.98% | 800 | 141億7060万 | +4.46% | 5.87 | 0.72 |
| 11/15 | 1,040 | 1,040 | 1,017 | 1,017 | -2.21% | 3,700 | 143億1132万 | +5.94% | 5.93 | 0.73 |
| 11/14 | 1,033 | 1,040 | 1,033 | 1,040 | +1.36% | 2,800 | 146億3498万 | +8.9% | 6.06 | 0.75 |
| 11/13 | 1,025 | 1,026 | 1,023 | 1,026 | +0.1% | 700 | 144億3797万 | +8.23% | 5.98 | 0.74 |
| 11/12 | 1,015 | 1,027 | 1,015 | 1,025 | +1.28% | 6,000 | 144億2390万 | +8.93% | 5.97 | 0.74 |
| 11/11 | 1,015 | 1,015 | 1,009 | 1,012 | -0.3% | 4,000 | 142億4096万 | +8.24% | 5.9 | 0.73 |
| 11/08 | 1,047 | 1,061 | 1,015 | 1,015 | -3.06% | 6,700 | 142億8318万 | +9.38% | 5.92 | 0.73 |
| 11/07 | 983 | 1,060 | 983 | 1,047 | +6.95% | 13,800 | 147億3348万 | +13.68% | 6.1 | 0.75 |
| 11/06 | 980 | 1,069 | 961 | 979 | -0.1% | 29,200 | 137億7658万 | +7.23% | 5.71 | 0.7 |
| 11/05 | 971 | 980 | 971 | 980 | +0.93% | 1,700 | 137億9065万 | +7.93% | 5.71 | 0.7 |
| 11/01 | 1,000 | 1,000 | 971 | 971 | -2.9% | 2,100 | 136億6400万 | +7.41% | 5.66 | 0.7 |
| 10/31 | 1,010 | 1,010 | 1,000 | 1,000 | -0.99% | 2,100 | 140億7210万 | +11.23% | 5.83 | 0.72 |
| 10/30 | 998 | 1,010 | 998 | 1,010 | +1.61% | 3,500 | 142億1282万 | +12.98% | 5.89 | 0.73 |
| 10/29 | 965 | 994 | 965 | 994 | +3.33% | 7,300 | 139億8766万 | +11.69% | 5.79 | 0.71 |
| 10/28 | 969 | 975 | 957 | 962 | +2.12% | 4,300 | 135億3736万 | +8.7% | 5.61 | 0.69 |
| 10/25 | 931 | 942 | 930 | 942 | +2.84% | 3,700 | 132億5591万 | +6.92% | 5.49 | 0.68 |
| 10/24 | 925 | 925 | 916 | 916 | +0.66% | 3,300 | 128億9004万 | +4.21% | 5.34 | 0.66 |
| 10/23 | 900 | 910 | 898 | 910 | +1.11% | 2,400 | 128億561万 | +3.64% | 5.3 | 0.65 |
| 10/21 | 890 | 905 | 890 | 900 | +1.12% | 2,600 | 126億6489万 | +2.51% | 5.25 | 0.65 |
| 10/18 | 877 | 890 | 872 | 890 | +1.48% | 1,500 | 125億2416万 | +1.48% | 5.19 | 0.64 |
| 10/17 | 886 | 886 | 877 | 877 | -1.13% | 1,900 | 123億4123万 | +0.11% | 5.11 | 0.63 |
