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 | 788 | 794 | 751 | 754 | -7.6% | 107,400 | 227億3518万 | -22.59% | 11.91 | 1.16 |
02/27 | 881 | 889 | 815 | 816 | -11.78% | 261,800 | 246億465万 | -17.24% | 12.89 | 1.25 |
02/26 | 935 | 935 | 918 | 925 | -2.22% | 235,900 | 278億9130万 | -7.04% | 14.61 | 1.42 |
02/25 | 930 | 951 | 910 | 946 | -2.97% | 95,700 | 285億2451万 | -5.4% | 14.94 | 1.45 |
02/21 | 973 | 979 | 972 | 975 | -0.2% | 36,600 | 293億9894万 | -2.79% | 15.4 | 1.49 |
02/20 | 988 | 991 | 977 | 977 | -0.71% | 28,800 | 294億5924万 | -2.79% | 15.43 | 1.5 |
02/19 | 973 | 987 | 973 | 984 | +0.61% | 31,900 | 296億7031万 | -2.19% | 15.54 | 1.51 |
02/18 | 996 | 996 | 973 | 978 | -2.1% | 43,800 | 294億8939万 | -2.78% | 15.45 | 1.5 |
02/17 | 1,008 | 1,008 | 992 | 999 | -0.89% | 38,300 | 301億2260万 | -0.6% | 15.78 | 1.53 |
02/14 | 1,005 | 1,010 | 1,002 | 1,008 | +0.3% | 25,200 | 303億9398万 | +0.5% | 15.92 | 1.54 |
02/13 | 1,015 | 1,017 | 1,003 | 1,005 | -0.3% | 39,100 | 303億352万 | +0.4% | 15.87 | 1.54 |
02/12 | 1,023 | 1,023 | 1,004 | 1,008 | -0.69% | 21,600 | 303億9398万 | +0.9% | 15.92 | 1.54 |
02/10 | 1,010 | 1,022 | 1,010 | 1,015 | +0.5% | 45,700 | 306億505万 | +1.91% | 16.03 | 1.56 |
02/07 | 1,022 | 1,025 | 1,010 | 1,010 | -1.08% | 29,300 | 304億5428万 | +1.71% | 15.95 | 1.55 |
02/06 | 1,023 | 1,038 | 1,016 | 1,021 | +1.29% | 63,300 | 307億8596万 | +3.03% | 16.13 | 1.56 |
02/05 | 1,000 | 1,014 | 995 | 1,008 | +1.2% | 81,100 | 303億9398万 | +2.13% | 15.92 | 1.54 |
02/04 | 966 | 996 | 965 | 996 | +2.68% | 31,700 | 300億3214万 | +1.32% | 15.73 | 1.53 |
02/03 | 964 | 978 | 963 | 970 | -1.52% | 57,000 | 292億4817万 | -1.02% | 15.32 | 1.49 |
01/31 | 998 | 998 | 983 | 985 | -0.3% | 76,000 | 297億46万 | +0.72% | 15.56 | 1.51 |
01/30 | 995 | 999 | 975 | 988 | -0.3% | 46,600 | 297億9092万 | +1.13% | 15.6 | 1.51 |
01/29 | 989 | 999 | 988 | 991 | +1.23% | 75,500 | 298億8138万 | +1.54% | 15.65 | 1.52 |
01/28 | 973 | 984 | 958 | 979 | +0.1% | 40,800 | 295億1955万 | +0.51% | 15.46 | 1.5 |
01/27 | 998 | 998 | 973 | 978 | -3.07% | 62,400 | 294億8939万 | +0.41% | 15.45 | 1.5 |
01/24 | 1,034 | 1,034 | 1,006 | 1,009 | -2.42% | 29,600 | 304億2413万 | +3.81% | 15.94 | 1.55 |
01/23 | 1,045 | 1,045 | 1,025 | 1,034 | -1.05% | 28,900 | 311億7795万 | +6.82% | 16.33 | 1.58 |
01/22 | 1,052 | 1,058 | 1,035 | 1,045 | -0.67% | 46,400 | 315億963万 | +8.52% | 16.5 | 1.6 |
01/21 | 1,056 | 1,060 | 1,041 | 1,052 | +1.64% | 55,400 | 317億2070万 | +9.81% | 16.62 | 1.61 |
01/20 | 1,035 | 1,056 | 1,032 | 1,035 | +1.27% | 74,400 | 312億810万 | +8.6% | 16.35 | 1.59 |
01/17 | 1,022 | 1,028 | 1,018 | 1,022 | +0.49% | 36,800 | 308億1612万 | +7.92% | 16.14 | 1.57 |
01/16 | 1,011 | 1,018 | 1,009 | 1,017 | +0.99% | 38,400 | 306億6535万 | +7.96% | 16.06 | 1.56 |
01/15 | 995 | 1,016 | 991 | 1,007 | +1.21% | 86,800 | 303億6382万 | +7.59% | 15.9 | 1.54 |
01/14 | 982 | 995 | 968 | 995 | +5.18% | 103,400 | 300億199万 | +6.87% | 15.71 | 1.52 |
01/10 | 968 | 975 | 945 | 946 | -1.05% | 61,000 | 285億2451万 | +2.16% | 14.94 | 1.45 |
01/09 | 956 | 969 | 952 | 956 | +1.16% | 57,400 | 288億2603万 | +3.46% | 15.1 | 1.47 |
01/08 | 950 | 953 | 935 | 945 | -1.15% | 29,200 | 284億9435万 | +2.72% | 14.93 | 1.45 |
01/07 | 938 | 958 | 938 | 956 | +2.03% | 24,700 | 288億2603万 | +4.14% | 15.1 | 1.47 |
01/06 | 950 | 950 | 935 | 937 | -1.78% | 37,600 | 282億5313万 | +2.52% | 14.8 | 1.44 |
2019 |
12/30 | 942 | 954 | 928 | 954 | +1.71% | 29,300 | 287億6573万 | +4.72% | 15.07 | 1.46 |
12/27 | 928 | 945 | 921 | 938 | +1.52% | 22,200 | 282億8328万 | +3.42% | 14.81 | 1.44 |
12/26 | 906 | 924 | 906 | 924 | +1.87% | 30,000 | 278億6115万 | +2.33% | 14.59 | 1.42 |
12/25 | 918 | 918 | 904 | 907 | -1.52% | 20,400 | 273億4855万 | +0.78% | 14.32 | 1.39 |
12/24 | 938 | 938 | 903 | 921 | -1.81% | 34,100 | 277億7069万 | +2.68% | 14.55 | 1.41 |
12/23 | 950 | 955 | 938 | 938 | -0.85% | 20,500 | 282億8328万 | +4.92% | 14.81 | 1.44 |
12/20 | 954 | 959 | 946 | 946 | -1.05% | 23,300 | 285億2451万 | +6.29% | 14.94 | 1.45 |
12/19 | 959 | 964 | 947 | 956 | -0.31% | 15,100 | 288億2603万 | +7.9% | 15.1 | 1.47 |
12/18 | 969 | 969 | 948 | 959 | -1.03% | 21,500 | 289億1649万 | +8.73% | 15.15 | 1.47 |
12/17 | 936 | 969 | 936 | 969 | +4.08% | 40,500 | 292億1662万 | +10.49% | 15.3 | 1.49 |
12/16 | 917 | 937 | 917 | 931 | +1.53% | 28,500 | 280億7087万 | +6.64% | 14.7 | 1.43 |
12/13 | 920 | 923 | 911 | 917 | +0.77% | 31,700 | 276億4875万 | +5.4% | 14.48 | 1.41 |
12/12 | 917 | 917 | 905 | 910 | -0.33% | 14,200 | 274億3769万 | +4.96% | 14.37 | 1.39 |
12/11 | 915 | 916 | 909 | 913 | -0.11% | 14,800 | 275億2815万 | +5.67% | 14.42 | 1.4 |
12/10 | 898 | 914 | 897 | 914 | +2.12% | 29,400 | 275億5830万 | +6.16% | 14.44 | 1.4 |
12/09 | 895 | 899 | 890 | 895 | +0.79% | 18,500 | 269億8542万 | +4.31% | 14.14 | 1.37 |
12/06 | 884 | 891 | 882 | 888 | +0.34% | 17,400 | 267億7436万 | +3.86% | 14.02 | 1.36 |
12/05 | 883 | 886 | 877 | 885 | +0.34% | 14,500 | 266億8391万 | +3.87% | 13.98 | 1.36 |
12/04 | 864 | 882 | 863 | 882 | +1.15% | 13,500 | 265億9346万 | +3.89% | 13.93 | 1.35 |
12/03 | 871 | 880 | 867 | 872 | -0.68% | 16,800 | 262億9194万 | +2.83% | 13.77 | 1.34 |
12/02 | 880 | 885 | 874 | 878 | +0.34% | 29,500 | 264億7285万 | +3.66% | 13.87 | 1.35 |
11/29 | 875 | 879 | 872 | 875 | 0% | 14,200 | 263億8240万 | +3.55% | 13.82 | 1.34 |
11/28 | 877 | 880 | 873 | 875 | +0.34% | 17,000 | 263億8240万 | +3.8% | 13.82 | 1.34 |
11/27 | 861 | 878 | 861 | 872 | +1.63% | 28,400 | 262億9194万 | +3.81% | 13.77 | 1.34 |
11/26 | 858 | 870 | 858 | 858 | +0.35% | 27,700 | 258億6982万 | +2.51% | 13.55 | 1.31 |
11/25 | 849 | 857 | 847 | 855 | +1.18% | 17,300 | 257億7937万 | +2.4% | 13.5 | 1.31 |
11/22 | 841 | 854 | 841 | 845 | +0.48% | 11,700 | 254億7786万 | +1.56% | 13.35 | 1.29 |
11/21 | 840 | 843 | 834 | 841 | 0% | 15,200 | 253億5725万 | +1.2% | 13.28 | 1.29 |
11/20 | 843 | 849 | 839 | 841 | -0.12% | 12,600 | 253億5725万 | +1.45% | 13.28 | 1.29 |
11/19 | 842 | 852 | 842 | 842 | 0% | 18,000 | 253億8740万 | +1.81% | 13.3 | 1.29 |
11/18 | 846 | 853 | 842 | 842 | -0.12% | 15,800 | 253億8740万 | +2.06% | 13.3 | 1.29 |
11/15 | 844 | 848 | 835 | 843 | +0.24% | 18,300 | 254億1756万 | +2.55% | 13.31 | 1.29 |
11/14 | 855 | 855 | 838 | 841 | -1.06% | 15,300 | 253億5725万 | +2.56% | 13.28 | 1.29 |
11/13 | 857 | 857 | 847 | 850 | -0.35% | 13,300 | 256億2861万 | +3.79% | 13.42 | 1.3 |
11/12 | 853 | 856 | 851 | 853 | 0% | 16,000 | 257億1907万 | +4.41% | 13.47 | 1.31 |
11/11 | 850 | 854 | 845 | 853 | +0.95% | 21,700 | 257億1907万 | +4.79% | 13.47 | 1.31 |
11/08 | 842 | 849 | 842 | 845 | +0.84% | 18,600 | 254億7786万 | +4.06% | 13.35 | 1.29 |
11/07 | 838 | 844 | 836 | 838 | +0.24% | 11,500 | 252億6680万 | +3.58% | 13.24 | 1.28 |
11/06 | 836 | 839 | 832 | 836 | -0.48% | 12,000 | 252億650万 | +3.72% | 13.2 | 1.28 |
11/05 | 831 | 843 | 828 | 840 | +2.94% | 24,400 | 253億2710万 | +4.61% | 13.27 | 1.29 |
11/01 | 813 | 823 | 813 | 816 | -0.24% | 13,900 | 246億347万 | +2% | 12.89 | 1.25 |
10/31 | 829 | 832 | 815 | 818 | -0.37% | 24,100 | 246億6377万 | +2.51% | 12.92 | 1.25 |
10/30 | 847 | 848 | 821 | 821 | -3.3% | 65,900 | 247億5423万 | +3.01% | 12.97 | 1.26 |
10/29 | 850 | 859 | 846 | 849 | +0.71% | 29,300 | 255億9846万 | +6.66% | 13.41 | 1.3 |
10/28 | 840 | 849 | 840 | 843 | +0.96% | 23,900 | 254億1756万 | +6.17% | 13.31 | 1.29 |
10/25 | 819 | 840 | 816 | 835 | +2.45% | 51,500 | 251億7634万 | +5.43% | 13.19 | 1.28 |
10/24 | 812 | 816 | 807 | 815 | +0.62% | 23,600 | 245億7332万 | +3.03% | 12.87 | 1.25 |
10/23 | 812 | 813 | 809 | 810 | +1.25% | 19,100 | 244億2256万 | +2.4% | 12.79 | 1.24 |
10/21 | 796 | 805 | 794 | 800 | +0.25% | 14,700 | 241億2105万 | +1.27% | 12.63 | 1.23 |
10/18 | 802 | 807 | 798 | 798 | +0.25% | 15,000 | 240億6075万 | +0.88% | 12.6 | 1.22 |
10/17 | 801 | 806 | 794 | 796 | -0.38% | 14,600 | 240億44万 | +0.76% | 12.57 | 1.22 |
10/16 | 806 | 809 | 792 | 799 | -0.37% | 26,200 | 240億9090万 | +1.14% | 12.62 | 1.22 |
10/15 | 796 | 817 | 796 | 802 | +1.78% | 52,600 | 241億8135万 | +1.52% | 12.67 | 1.23 |
10/11 | 781 | 792 | 778 | 788 | -0.13% | 49,800 | 237億5923万 | -0.13% | 12.45 | 1.21 |
10/10 | 790 | 792 | 783 | 789 | +0.77% | 36,000 | 237億8938万 | +0.13% | 12.46 | 1.21 |
10/09 | 778 | 788 | 768 | 783 | +0.64% | 43,800 | 236億848万 | -0.51% | 12.37 | 1.2 |
10/08 | 802 | 803 | 772 | 778 | -4.77% | 119,200 | 234億5772万 | -1.02% | 12.29 | 1.19 |
10/07 | 800 | 817 | 798 | 817 | +3.16% | 28,300 | 246億3362万 | +3.94% | 12.9 | 1.25 |
10/04 | 792 | 798 | 788 | 792 | 0% | 12,100 | 238億7984万 | +1.15% | 12.51 | 1.21 |
10/03 | 793 | 798 | 784 | 792 | -1.25% | 24,900 | 238億7984万 | +1.41% | 12.51 | 1.21 |
10/02 | 769 | 802 | 769 | 802 | +4.16% | 27,200 | 241億8135万 | +2.95% | 12.67 | 1.23 |
10/01 | 760 | 770 | 760 | 770 | +1.05% | 16,900 | 232億1651万 | -1.03% | 12.16 | 1.18 |
09/30 | 757 | 765 | 753 | 762 | +1.06% | 17,500 | 229億7530万 | -1.93% | 12.03 | 1.17 |