株価チャート
2019/11/12~2020/04/09
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 |
04/09 | 235 | 257 | 234 | 253 | +8.58% | 1,318,300 | 172億1508万 | +12.95% | - | 3.18 |
04/08 | 235 | 240 | 219 | 233 | +2.64% | 1,116,900 | 158億5420万 | +3.1% | - | 2.93 |
04/07 | 219 | 230 | 217 | 227 | +10.19% | 990,800 | 154億4594万 | -0.87% | - | 2.86 |
04/06 | 194 | 208 | 189 | 206 | +6.19% | 700,000 | 140億1702万 | -11.21% | - | 2.59 |
04/03 | 204 | 207 | 191 | 194 | -5.37% | 807,900 | 132億49万 | -17.45% | - | 2.44 |
04/02 | 203 | 209 | 198 | 205 | 0% | 692,800 | 139億4897万 | -14.58% | - | 2.58 |
04/01 | 205 | 214 | 201 | 205 | -0.97% | 678,900 | 139億4897万 | -16.33% | - | 2.58 |
03/31 | 219 | 225 | 205 | 207 | -5.48% | 730,700 | 140億8506万 | -17.2% | - | 2.61 |
03/30 | 219 | 233 | 212 | 219 | -3.95% | 872,400 | 149億159万 | -14.12% | - | 2.76 |
03/27 | 240 | 246 | 221 | 228 | -0.87% | 867,100 | 155億1398万 | -12.31% | - | 2.87 |
03/26 | 216 | 237 | 212 | 230 | +2.68% | 1,090,600 | 156億5007万 | -13.53% | - | 2.89 |
03/25 | 239 | 240 | 214 | 224 | +10.34% | 1,266,400 | 152億4181万 | -17.65% | - | 2.82 |
03/24 | 194 | 210 | 194 | 203 | +7.98% | 1,011,400 | 138億1289万 | -26.98% | - | 2.56 |
03/23 | 183 | 193 | 176 | 188 | +1.62% | 877,600 | 127億9223万 | -34.04% | - | 2.37 |
03/19 | 205 | 207 | 180 | 185 | -9.31% | 1,498,700 | 125億8810万 | -36.86% | - | 2.33 |
03/18 | 209 | 218 | 204 | 204 | -2.39% | 1,058,200 | 138億8093万 | -32% | - | 2.57 |
03/17 | 194 | 221 | 193 | 209 | +5.03% | 2,226,000 | 142億2115万 | -32.14% | - | 2.63 |
03/16 | 219 | 221 | 199 | 199 | -1.49% | 1,559,400 | 135億4071万 | -37.42% | - | 2.5 |
03/13 | 201 | 215 | 196 | 202 | -10.22% | 1,417,500 | 137億4484万 | -38.6% | - | 2.54 |
03/12 | 238 | 240 | 221 | 225 | -6.64% | 1,739,100 | 153億985万 | -33.63% | - | 2.83 |
03/11 | 263 | 267 | 240 | 241 | -8.71% | 1,219,400 | 163億9855万 | -30.95% | - | 3.03 |
03/10 | 243 | 273 | 242 | 264 | +2.33% | 1,731,400 | 179億6356万 | -26.05% | - | 3.32 |
03/09 | 270 | 276 | 255 | 258 | -9.79% | 1,201,400 | 175億5530万 | -29.51% | - | 3.25 |
03/06 | 300 | 303 | 284 | 286 | -5.61% | 920,700 | 194億6052万 | -23.53% | - | 3.6 |
03/05 | 310 | 314 | 297 | 303 | -0.33% | 548,400 | 206億1727万 | -20.89% | - | 3.81 |
03/04 | 294 | 310 | 292 | 304 | +0.66% | 711,300 | 206億8531万 | -22.25% | - | 3.83 |
03/03 | 314 | 320 | 296 | 302 | -1.63% | 1,243,500 | 205億4922万 | -24.12% | - | 3.8 |
03/02 | 295 | 313 | 294 | 307 | +5.14% | 2,234,700 | 208億8944万 | -24.38% | - | 3.86 |
02/28 | 302 | 309 | 291 | 292 | -5.81% | 1,601,300 | 198億6878万 | -29.64% | - | 3.68 |
02/27 | 321 | 322 | 305 | 310 | -5.2% | 1,853,300 | 210億9357万 | -27.23% | - | 3.9 |
02/26 | 325 | 330 | 318 | 327 | -0.91% | 1,200,900 | 222億5032万 | -25.17% | - | 4.12 |
02/25 | 317 | 331 | 312 | 330 | -3.23% | 1,301,500 | 224億5445万 | -26.17% | - | 4.15 |
02/21 | 349 | 360 | 335 | 341 | -2.57% | 1,362,500 | 232億293万 | -25.55% | - | 4.29 |
02/20 | 370 | 372 | 343 | 350 | -5.15% | 1,715,000 | 238億1533万 | -25.21% | - | 4.41 |
02/19 | 368 | 371 | 362 | 369 | +0.82% | 762,700 | 251億816万 | -22.8% | - | 4.64 |
02/18 | 377 | 377 | 362 | 366 | -4.69% | 997,600 | 249億403万 | -24.85% | - | 4.61 |
02/17 | 379 | 388 | 371 | 384 | -0.52% | 789,000 | 261億2881万 | -22.74% | - | 4.83 |
02/14 | 380 | 389 | 372 | 386 | +1.58% | 1,185,600 | 262億6490万 | -23.72% | - | 4.86 |
02/13 | 373 | 385 | 366 | 380 | +2.7% | 1,689,400 | 258億5664万 | -26.21% | - | 4.78 |
02/12 | 398 | 400 | 357 | 370 | -8.87% | 3,980,200 | 251億7620万 | -29.52% | - | 4.66 |
02/10 | 450 | 451 | 406 | 406 | -9.78% | 2,636,300 | 276億2578万 | -24.11% | - | 5.11 |
02/07 | 466 | 466 | 448 | 450 | -3.23% | 626,000 | 306億1971万 | -17.43% | - | 5.66 |
02/06 | 470 | 473 | 461 | 465 | 0% | 740,800 | 316億4036万 | -16.06% | - | 5.85 |
02/05 | 468 | 472 | 458 | 465 | +1.09% | 510,300 | 316億4036万 | -17.41% | - | 5.85 |
02/04 | 448 | 468 | 445 | 460 | +1.32% | 531,600 | 313億14万 | -19.44% | - | 5.79 |
02/03 | 456 | 459 | 442 | 454 | -4.22% | 871,000 | 308億9188万 | -21.59% | - | 5.71 |
01/31 | 469 | 483 | 466 | 474 | -0.21% | 847,000 | 322億5276万 | -19.39% | - | 5.97 |
01/30 | 491 | 498 | 465 | 475 | -4.62% | 1,110,600 | 323億2080万 | -20.3% | - | 5.98 |
01/29 | 500 | 512 | 494 | 498 | -0.2% | 646,700 | 338億8581万 | -17.69% | - | 6.27 |
01/28 | 483 | 508 | 477 | 499 | +2.46% | 910,600 | 339億5385万 | -18.6% | - | 6.28 |
01/27 | 500 | 505 | 482 | 487 | -5.07% | 1,435,800 | 331億3733万 | -21.58% | - | 6.13 |
01/24 | 526 | 539 | 501 | 513 | -2.84% | 1,390,900 | 349億646万 | -18.57% | - | 6.46 |
01/23 | 543 | 546 | 520 | 528 | -5.55% | 1,156,400 | 359億2712万 | -17.37% | - | 6.65 |
01/22 | 565 | 573 | 550 | 559 | -3.12% | 898,900 | 380億3648万 | -13.6% | - | 7.04 |
01/21 | 589 | 590 | 563 | 577 | -2.7% | 906,200 | 392億5550万 | -11.77% | - | 7.26 |
01/20 | 600 | 605 | 590 | 593 | -1% | 413,000 | 403億4404万 | -10.29% | - | 7.46 |
01/17 | 600 | 602 | 596 | 599 | +0.67% | 355,900 | 407億5224万 | -10.46% | - | 7.54 |
01/16 | 607 | 610 | 594 | 595 | -1% | 376,200 | 404億8011万 | -11.98% | - | 7.49 |
01/15 | 595 | 603 | 590 | 601 | +1.01% | 382,600 | 408億8831万 | -12.13% | - | 7.56 |
01/14 | 610 | 610 | 588 | 595 | -2.46% | 600,000 | 404億8011万 | -13.89% | - | 7.49 |
01/10 | 620 | 620 | 601 | 610 | -0.97% | 397,600 | 415億61万 | -12.73% | - | 7.68 |
01/09 | 615 | 621 | 610 | 616 | +2.16% | 490,400 | 419億882万 | -12.87% | - | 7.75 |
01/08 | 620 | 620 | 590 | 603 | -3.98% | 619,500 | 410億2438万 | -15.55% | - | 7.59 |
01/07 | 621 | 638 | 618 | 628 | +0.48% | 588,000 | 427億2522万 | -13.02% | - | 7.9 |
01/06 | 635 | 644 | 620 | 625 | -4.58% | 450,400 | 425億2112万 | -14.5% | - | 7.87 |
2019 |
12/30 | 665 | 665 | 644 | 655 | -1.8% | 497,400 | 445億6213万 | -11.37% | - | 8.24 |
12/27 | 680 | 683 | 661 | 667 | -3.89% | 651,500 | 453億7854万 | -10.71% | - | 8.39 |
12/26 | 675 | 704 | 673 | 694 | +3.27% | 725,300 | 472億1545万 | -7.84% | - | 8.73 |
12/25 | 664 | 676 | 656 | 672 | +1.82% | 350,100 | 457億1871万 | -11.35% | - | 8.46 |
12/24 | 666 | 670 | 655 | 660 | -2.08% | 438,400 | 449億230万 | -13.84% | - | 8.31 |
12/23 | 679 | 679 | 670 | 674 | -0.88% | 229,300 | 458億4507万 | -13.03% | - | 8.48 |
12/20 | 680 | 689 | 674 | 680 | -0.73% | 392,300 | 462億5319万 | -13.38% | - | 8.56 |
12/19 | 697 | 698 | 683 | 685 | -2.84% | 348,200 | 465億9328万 | -13.73% | - | 8.62 |
12/18 | 718 | 722 | 697 | 705 | -0.84% | 258,500 | 479億5367万 | -12.2% | - | 8.87 |
12/17 | 713 | 715 | 697 | 711 | -0.56% | 496,500 | 483億6179万 | -12.44% | - | 8.95 |
12/16 | 726 | 733 | 715 | 715 | -0.28% | 240,900 | 486億3387万 | -13.12% | - | 9 |
12/13 | 737 | 740 | 717 | 717 | -1.65% | 336,500 | 487億6990万 | -13.93% | - | 9.02 |
12/12 | 744 | 747 | 729 | 729 | -2.41% | 216,300 | 495億8614万 | -13.01% | - | 9.17 |
12/11 | 750 | 760 | 742 | 747 | -1.19% | 183,900 | 508億1049万 | -11.28% | - | 9.4 |
12/10 | 772 | 776 | 746 | 756 | -3.2% | 383,800 | 514億2266万 | -10.53% | - | 9.51 |
12/09 | 795 | 804 | 775 | 781 | -1.26% | 215,000 | 531億2315万 | -7.79% | - | 9.83 |
12/06 | 777 | 795 | 771 | 791 | +1.8% | 300,600 | 538億334万 | -6.5% | - | 9.95 |
12/05 | 789 | 789 | 765 | 777 | -1.02% | 307,700 | 528億5107万 | -7.94% | - | 9.78 |
12/04 | 781 | 790 | 779 | 785 | +0.13% | 194,800 | 533億9522万 | -6.88% | - | 9.88 |
12/03 | 796 | 799 | 776 | 784 | -3.09% | 317,500 | 533億2720万 | -6.89% | - | 9.86 |
12/02 | 791 | 812 | 791 | 809 | +0.37% | 208,400 | 550億2769万 | -3.8% | - | 10.18 |
11/29 | 796 | 815 | 793 | 806 | +0.25% | 322,700 | 548億2363万 | -3.93% | - | 10.14 |
11/28 | 822 | 825 | 800 | 804 | -3.94% | 215,600 | 546億8759万 | -3.71% | - | 10.12 |
11/27 | 839 | 842 | 824 | 837 | +0.6% | 311,200 | 569億3223万 | +0.72% | - | 10.53 |
11/26 | 851 | 853 | 830 | 832 | -1.65% | 215,700 | 565億9214万 | +0.73% | - | 10.47 |
11/25 | 847 | 850 | 831 | 846 | +0.95% | 234,000 | 575億4441万 | +2.92% | - | 10.64 |
11/22 | 815 | 842 | 797 | 838 | +2.2% | 475,000 | 570億25万 | +2.32% | - | 10.54 |
11/21 | 847 | 848 | 819 | 820 | -4.21% | 369,100 | 557億6606万 | +0.49% | - | 10.32 |
11/20 | 875 | 884 | 852 | 856 | -3.17% | 339,000 | 582億1433万 | +5.29% | - | 10.77 |
11/19 | 900 | 910 | 880 | 884 | -4.12% | 422,400 | 601億1854万 | +9.27% | - | 11.12 |
11/18 | 921 | 943 | 916 | 922 | +1.65% | 257,700 | 627億282万 | +14.68% | - | 11.6 |
11/15 | 910 | 925 | 900 | 907 | +0.22% | 356,300 | 616億8271万 | +13.52% | - | 11.41 |
11/14 | 940 | 951 | 896 | 905 | -4.74% | 651,700 | 615億4669万 | +14.12% | - | 11.38 |
11/13 | 980 | 980 | 941 | 950 | -2.96% | 624,600 | 646億703万 | +20.56% | - | 11.95 |
11/12 | 948 | 994 | 935 | 979 | +1.66% | 1,220,200 | 665億7924万 | +25.51% | - | 12.32 |