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 | 438 | 438 | 411 | 423 | +2.17% | 10,900 | 29億6057万 | +2.67% | - | 1.61 |
03/30 | 416 | 448 | 402 | 414 | -0.24% | 6,800 | 28億9758万 | -1.19% | - | 1.58 |
03/27 | 404 | 417 | 401 | 415 | +8.07% | 9,200 | 29億458万 | -2.81% | - | 1.58 |
03/26 | 400 | 402 | 384 | 384 | +0.79% | 9,400 | 26億8761万 | -11.52% | - | 1.46 |
03/25 | 373 | 389 | 370 | 381 | +8.55% | 16,100 | 26億6661万 | -14% | - | 1.45 |
03/24 | 337 | 391 | 337 | 351 | +9.35% | 14,000 | 24億5664万 | -22.52% | - | 1.34 |
03/23 | 311 | 321 | 311 | 321 | +3.22% | 1,500 | 22億4667万 | -30.82% | - | 1.22 |
03/19 | 325 | 338 | 311 | 311 | -4.6% | 7,100 | 21億7668万 | -34.53% | - | 1.19 |
03/18 | 335 | 340 | 322 | 326 | +1.56% | 8,300 | 22億8167万 | -32.92% | - | 1.24 |
03/17 | 300 | 339 | 300 | 321 | +1.58% | 13,800 | 22億4667万 | -35.41% | - | 1.22 |
03/16 | 325 | 351 | 312 | 316 | -4.53% | 18,100 | 22億1168万 | -37.8% | - | 1.2 |
03/13 | 312 | 360 | 310 | 331 | -8.06% | 41,800 | 23億1666万 | -36.22% | - | 1.26 |
03/12 | 353 | 361 | 341 | 360 | -2.17% | 22,600 | 25億1964万 | -32.08% | - | 1.37 |
03/11 | 402 | 411 | 354 | 368 | -6.6% | 19,900 | 25億7563万 | -31.85% | - | 1.4 |
03/10 | 379 | 405 | 343 | 394 | -4.14% | 50,100 | 27億5760万 | -28.23% | - | 1.5 |
03/09 | 436 | 442 | 410 | 411 | -9.07% | 14,300 | 28億7658万 | -26.48% | - | 1.57 |
03/06 | 473 | 473 | 452 | 452 | -4.44% | 6,900 | 31億6354万 | -20.28% | - | 1.72 |
03/05 | 482 | 482 | 473 | 473 | +0.21% | 8,600 | 33億1052万 | -17.6% | - | 1.8 |
03/04 | 461 | 476 | 461 | 472 | +0.43% | 4,400 | 33億352万 | -18.76% | - | 1.8 |
03/03 | 473 | 489 | 470 | 470 | +0.86% | 11,400 | 32億8953万 | -20.2% | - | 1.79 |
03/02 | 458 | 500 | 458 | 466 | 0% | 18,900 | 32億6153万 | -21.94% | - | 1.78 |
02/28 | 512 | 514 | 463 | 466 | -12.08% | 20,400 | 32億6153万 | -22.98% | - | 1.78 |
02/27 | 561 | 561 | 515 | 530 | -5.69% | 26,200 | 37億947万 | -13.54% | - | 2.02 |
02/26 | 572 | 574 | 562 | 562 | -2.77% | 7,000 | 39億3343万 | -9.21% | - | 2.14 |
02/25 | 589 | 590 | 578 | 578 | -3.83% | 8,000 | 40億4542万 | -7.37% | - | 2.2 |
02/21 | 598 | 609 | 597 | 601 | -0.66% | 5,800 | 42億639万 | -4.45% | - | 2.29 |
02/20 | 612 | 612 | 598 | 605 | -0.33% | 4,200 | 42億3439万 | -4.42% | - | 2.31 |
02/19 | 606 | 614 | 606 | 607 | +1.17% | 3,000 | 42億4839万 | -4.41% | - | 2.31 |
02/18 | 601 | 610 | 592 | 600 | -3.38% | 18,800 | 41億9940万 | -5.96% | - | 2.29 |
02/17 | 630 | 633 | 614 | 621 | -1.9% | 7,600 | 43億4637万 | -3.12% | - | 2.37 |
02/14 | 610 | 644 | 610 | 633 | +4.8% | 17,700 | 44億3036万 | -1.71% | - | 2.41 |
02/13 | 599 | 695 | 586 | 604 | +1.51% | 115,100 | 42億2739万 | -6.5% | - | 2.3 |
02/12 | 592 | 595 | 590 | 595 | +0.51% | 3,200 | 41億6440万 | -8.46% | - | 2.27 |
02/10 | 595 | 596 | 589 | 592 | -0.5% | 7,900 | 41億4340万 | -9.62% | - | 2.26 |
02/07 | 609 | 616 | 595 | 595 | -1% | 6,800 | 41億6440万 | -9.98% | - | 2.27 |
02/06 | 610 | 610 | 601 | 601 | -0.5% | 3,500 | 42億639万 | -9.9% | - | 2.29 |
02/05 | 600 | 608 | 600 | 604 | +1.17% | 2,500 | 42億2739万 | -10.25% | - | 2.3 |
02/04 | 598 | 605 | 594 | 597 | -0.33% | 7,300 | 41億7840万 | -11.82% | - | 2.28 |
02/03 | 590 | 609 | 590 | 599 | -4.92% | 21,100 | 41億9240万 | -11.65% | - | 2.28 |
01/31 | 618 | 630 | 616 | 630 | +3.28% | 8,700 | 44億937万 | -7.08% | - | 2.4 |
01/30 | 649 | 649 | 610 | 610 | -5.72% | 23,300 | 42億6939万 | -9.9% | - | 2.33 |
01/29 | 649 | 653 | 646 | 647 | -0.15% | 1,700 | 45億2835万 | -4.43% | - | 2.47 |
01/28 | 650 | 654 | 643 | 648 | -0.77% | 7,300 | 45億3535万 | -4.14% | - | 2.47 |
01/27 | 664 | 664 | 650 | 653 | -2.97% | 13,800 | 45億7034万 | -3.26% | - | 2.49 |
01/24 | 684 | 684 | 673 | 673 | -0.3% | 6,700 | 47億1032万 | 0% | - | 2.57 |
01/23 | 674 | 677 | 674 | 675 | +0.15% | 3,100 | 47億2432万 | +0.6% | - | 2.57 |
01/22 | 673 | 682 | 673 | 674 | -0.3% | 6,300 | 47億1732万 | +0.75% | - | 2.57 |
01/21 | 683 | 689 | 672 | 676 | -1.31% | 10,600 | 47億3132万 | +1.5% | - | 2.58 |
01/20 | 700 | 700 | 683 | 685 | -2.7% | 17,800 | 47億9431万 | +3.16% | - | 2.61 |
01/17 | 686 | 711 | 685 | 704 | +2.62% | 30,500 | 49億2729万 | +6.34% | - | 2.68 |
01/16 | 673 | 698 | 673 | 686 | +1.18% | 17,700 | 48億131万 | +4.26% | - | 2.62 |
01/15 | 672 | 678 | 666 | 678 | +0.74% | 9,300 | 47億4532万 | +3.35% | - | 2.58 |
01/14 | 670 | 685 | 665 | 673 | +0.15% | 19,000 | 47億1032万 | +3.06% | - | 2.57 |
01/10 | 689 | 691 | 668 | 672 | -2.33% | 30,500 | 47億332万 | +3.23% | - | 2.56 |
01/09 | 693 | 698 | 685 | 688 | -0.72% | 17,800 | 48億1531万 | +6.01% | - | 2.62 |
01/08 | 708 | 716 | 675 | 693 | -1.7% | 44,300 | 48億5030万 | +7.28% | - | 2.64 |
01/07 | 714 | 722 | 701 | 705 | 0% | 43,800 | 49億3429万 | +9.64% | - | 2.69 |
01/06 | 720 | 740 | 705 | 705 | -5.24% | 59,100 | 49億3429万 | +10.33% | - | 2.69 |
2019 |
12/30 | 753 | 778 | 738 | 744 | -1.2% | 88,200 | 52億725万 | +17.17% | - | 2.84 |
12/27 | 746 | 812 | 723 | 753 | +0.4% | 323,100 | 52億7024万 | +19.71% | - | 2.87 |
12/26 | 820 | 865 | 748 | 750 | +4.9% | 1,360,700 | 52億4925万 | +20.19% | - | 2.86 |
12/25 | 635 | 715 | 632 | 715 | +16.26% | 71,700 | 50億428万 | +15.7% | - | 2.73 |
12/24 | 602 | 626 | 601 | 615 | +2.16% | 16,200 | 43億438万 | +0.16% | - | 2.34 |
12/23 | 607 | 609 | 602 | 602 | -0.82% | 5,700 | 42億1339万 | -1.95% | - | 2.29 |
12/20 | 608 | 610 | 607 | 607 | -0.49% | 3,400 | 42億4839万 | -1.14% | - | 2.31 |
12/19 | 614 | 614 | 608 | 610 | -0.65% | 7,000 | 42億6939万 | -0.65% | - | 2.33 |
12/18 | 623 | 623 | 614 | 614 | -0.32% | 2,600 | 42億9738万 | 0% | - | 2.34 |
12/17 | 613 | 622 | 613 | 616 | +0.49% | 1,600 | 43億1138万 | +0.33% | - | 2.35 |
12/16 | 618 | 622 | 612 | 613 | -0.81% | 4,500 | 42億9038万 | -0.16% | - | 2.34 |
12/13 | 617 | 624 | 617 | 618 | +0.16% | 5,300 | 43億2538万 | +0.65% | - | 2.36 |
12/12 | 623 | 626 | 613 | 617 | -0.8% | 4,300 | 43億1838万 | +0.49% | - | 2.35 |
12/11 | 625 | 625 | 622 | 622 | +0.32% | 1,400 | 43億5337万 | +1.3% | - | 2.37 |
12/10 | 623 | 627 | 620 | 620 | -0.48% | 2,800 | 43億3938万 | +0.98% | - | 2.36 |
12/09 | 625 | 625 | 622 | 623 | +0.65% | 800 | 43億6037万 | +1.47% | - | 2.37 |
12/06 | 617 | 619 | 617 | 619 | +0.49% | 8,500 | 43億3238万 | +0.81% | - | 2.36 |
12/05 | 624 | 624 | 615 | 616 | -0.16% | 1,100 | 43億1138万 | +0.16% | - | 2.35 |
12/04 | 616 | 618 | 616 | 617 | -0.32% | 700 | 43億1838万 | +0.16% | - | 2.35 |
12/03 | 612 | 619 | 612 | 619 | +0.65% | 700 | 43億3238万 | +0.32% | - | 2.36 |
12/02 | 620 | 629 | 608 | 615 | -0.49% | 6,200 | 43億438万 | -0.32% | - | 2.34 |
11/29 | 611 | 619 | 611 | 618 | +1.31% | 3,200 | 43億2538万 | -0.16% | - | 2.36 |
11/28 | 609 | 616 | 609 | 610 | +0.16% | 2,100 | 42億6939万 | -1.45% | - | 2.33 |
11/27 | 614 | 615 | 609 | 609 | +0.33% | 1,900 | 42億6239万 | -1.77% | - | 2.32 |
11/26 | 610 | 610 | 605 | 607 | -0.82% | 2,900 | 42億4839万 | -2.25% | - | 2.31 |
11/25 | 624 | 624 | 605 | 612 | +0.33% | 5,500 | 42億8338万 | -1.45% | - | 2.33 |
11/22 | 610 | 614 | 607 | 610 | +0.49% | 1,400 | 42億6939万 | -1.77% | - | 2.33 |
11/21 | 613 | 613 | 604 | 607 | -0.98% | 3,600 | 42億4839万 | -2.25% | - | 2.31 |
11/20 | 613 | 613 | 606 | 613 | 0% | 2,200 | 42億9038万 | -1.45% | - | 2.34 |
11/19 | 615 | 617 | 611 | 613 | +0.99% | 2,800 | 42億9038万 | -1.29% | - | 2.34 |
11/18 | 605 | 612 | 605 | 607 | -0.16% | 1,900 | 42億4839万 | -2.25% | - | 2.31 |
11/15 | 610 | 612 | 608 | 608 | -0.98% | 12,900 | 42億5539万 | -2.25% | - | 2.32 |
11/14 | 622 | 628 | 609 | 614 | -0.65% | 4,500 | 42億9738万 | -1.29% | - | 2.34 |
11/13 | 610 | 618 | 610 | 618 | +1.64% | 1,300 | 43億2538万 | -0.64% | - | 2.36 |
11/12 | 607 | 610 | 606 | 608 | -0.33% | 5,200 | 42億5539万 | -2.25% | - | 2.32 |
11/11 | 614 | 614 | 610 | 610 | -0.33% | 1,800 | 42億6939万 | -1.93% | - | 2.33 |
11/08 | 615 | 616 | 605 | 612 | -0.49% | 6,500 | 42億8338万 | -1.77% | - | 2.33 |
11/07 | 618 | 619 | 615 | 615 | -0.49% | 5,500 | 43億438万 | -1.28% | - | 2.34 |
11/06 | 619 | 620 | 616 | 618 | -0.32% | 1,400 | 43億2538万 | -0.8% | - | 2.36 |
11/05 | 618 | 631 | 611 | 620 | -1.27% | 9,200 | 43億3938万 | -0.64% | - | 2.36 |
11/01 | 637 | 643 | 621 | 628 | -3.09% | 15,000 | 43億9537万 | +0.48% | - | 2.39 |
10/31 | 643 | 648 | 637 | 648 | +2.21% | 2,900 | 45億3535万 | +3.68% | - | 2.47 |