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 | 680 | 704 | 580 | 599 | -17.95% | 219,800 | 30億8350万 | -34.61% | 18.99 | 1.69 |
02/27 | 812 | 839 | 710 | 730 | -10.54% | 89,000 | 37億5785万 | -21.34% | 23.14 | 2.06 |
02/26 | 842 | 857 | 805 | 816 | -4.78% | 29,900 | 42億56万 | -12.73% | 25.87 | 2.3 |
02/25 | 858 | 898 | 829 | 857 | -6.64% | 31,100 | 44億1162万 | -8.73% | 27.17 | 2.42 |
02/21 | 910 | 923 | 801 | 918 | +0.66% | 132,000 | 47億2563万 | -2.75% | 29.1 | 2.59 |
02/20 | 997 | 1,011 | 900 | 912 | -4.2% | 148,100 | 46億9474万 | -3.59% | 28.91 | 2.57 |
02/19 | 911 | 1,030 | 896 | 952 | +4.39% | 97,500 | 49億65万 | +0.53% | 30.18 | 2.68 |
02/18 | 908 | 922 | 870 | 912 | +0.22% | 18,500 | 46億9474万 | -3.7% | 28.91 | 2.57 |
02/17 | 929 | 929 | 895 | 910 | +0.55% | 13,000 | 46億8445万 | -3.6% | 28.85 | 2.57 |
02/14 | 920 | 927 | 888 | 905 | -4.44% | 27,800 | 46億5871万 | -3.93% | 28.69 | 2.55 |
02/13 | 957 | 962 | 933 | 947 | +1.61% | 10,900 | 48億7492万 | +0.85% | 30.02 | 2.67 |
02/12 | 945 | 957 | 915 | 932 | +3.33% | 11,700 | 47億9770万 | -0.32% | 29.54 | 2.63 |
02/10 | 925 | 951 | 890 | 902 | -6.63% | 30,500 | 46億4327万 | -3.11% | 28.59 | 2.54 |
02/07 | 1,070 | 1,070 | 946 | 966 | -10.72% | 50,600 | 49億7272万 | +3.87% | 30.62 | 2.72 |
02/06 | 1,046 | 1,103 | 1,042 | 1,082 | +4.54% | 59,900 | 55億6986万 | +16.97% | 34.3 | 3.05 |
02/05 | 1,000 | 1,038 | 1,000 | 1,035 | +4.65% | 16,900 | 53億2792万 | +13.36% | 32.81 | 2.92 |
02/04 | 950 | 1,037 | 950 | 989 | +2.17% | 77,600 | 50億9112万 | +9.4% | 31.35 | 2.79 |
02/03 | 943 | 970 | 931 | 968 | -2.02% | 15,000 | 49億8302万 | +7.8% | 30.68 | 2.73 |
01/31 | 996 | 996 | 970 | 988 | +0.1% | 13,600 | 50億8597万 | +10.27% | 31.32 | 2.79 |
01/30 | 968 | 996 | 932 | 987 | +5.22% | 43,000 | 50億8083万 | +10.65% | 31.29 | 2.78 |
01/29 | 925 | 949 | 925 | 938 | +0.32% | 7,900 | 48億2859万 | +5.63% | 29.73 | 2.65 |
01/28 | 912 | 965 | 912 | 935 | +3.2% | 41,200 | 48億1314万 | +5.77% | 29.64 | 2.64 |
01/27 | 880 | 915 | 871 | 906 | +0.78% | 17,300 | 46億6386万 | +3.07% | 28.72 | 2.56 |
01/24 | 897 | 903 | 887 | 899 | -0.44% | 17,500 | 46億2782万 | +2.74% | 28.5 | 2.54 |
01/23 | 914 | 925 | 901 | 903 | -0.66% | 8,400 | 46億4842万 | +3.79% | 28.62 | 2.55 |
01/22 | 896 | 949 | 890 | 909 | +1.45% | 26,300 | 46億7930万 | +5.21% | 28.81 | 2.56 |
01/21 | 933 | 933 | 878 | 896 | -4.48% | 33,900 | 46億1238万 | +4.43% | 28.4 | 2.53 |
01/20 | 933 | 958 | 931 | 938 | -2.19% | 26,900 | 48億2859万 | +10.35% | 29.73 | 2.65 |
01/17 | 971 | 971 | 936 | 959 | -1.24% | 30,600 | 49億3669万 | +14.17% | 30.4 | 2.7 |
01/16 | 965 | 994 | 921 | 971 | +2.21% | 48,700 | 49億9846万 | +17.13% | 30.78 | 2.74 |
01/15 | 957 | 1,002 | 913 | 950 | +0.11% | 73,200 | 48億9036万 | +16.28% | 30.11 | 2.68 |
01/14 | 866 | 950 | 865 | 949 | +11.91% | 36,700 | 48億8521万 | +17.89% | 30.08 | 2.68 |
01/10 | 855 | 870 | 836 | 848 | +0.95% | 13,700 | 43億6529万 | +6.94% | 26.88 | 2.39 |
01/09 | 840 | 853 | 807 | 840 | +0.6% | 14,400 | 43億2411万 | +7.01% | 26.63 | 2.37 |
01/08 | 850 | 850 | 783 | 835 | -1.76% | 34,300 | 42億9837万 | +7.33% | 26.47 | 2.35 |
01/07 | 851 | 860 | 836 | 850 | +1.67% | 9,100 | 43億7558万 | +10.53% | 26.94 | 2.4 |
01/06 | 860 | 862 | 832 | 836 | -3.91% | 11,800 | 43億352万 | +10.58% | 26.5 | 2.36 |
2019 |
12/30 | 838 | 880 | 810 | 870 | +4.19% | 19,900 | 44億7854万 | +17.25% | - | 4.38 |
12/27 | 795 | 835 | 786 | 835 | +7.05% | 30,300 | 42億9837万 | +14.7% | - | 4.2 |
12/26 | 795 | 800 | 754 | 780 | -3.7% | 43,000 | 40億1524万 | +9.24% | - | 3.93 |
12/25 | 831 | 846 | 776 | 810 | -5.92% | 69,500 | 41億6967万 | +15.22% | - | 4.08 |
12/24 | 900 | 901 | 830 | 861 | -5.9% | 62,000 | 44億3221万 | +24.6% | - | 4.33 |
12/23 | 905 | 944 | 880 | 915 | +3.04% | 40,000 | 47億1019万 | +35.16% | - | 4.61 |
12/20 | 895 | 918 | 840 | 888 | +0.91% | 61,300 | 45億7120万 | +34.55% | - | 4.47 |
12/19 | 840 | 890 | 826 | 880 | +6.02% | 19,300 | 45億3002万 | +36.43% | - | 4.43 |
12/18 | 805 | 860 | 792 | 830 | +1.22% | 36,800 | 42億7263万 | +31.75% | - | 4.18 |
12/17 | 825 | 960 | 795 | 820 | +1.23% | 158,400 | 42億2115万 | +32.9% | - | 4.13 |
12/16 | 765 | 815 | 750 | 810 | +6.02% | 29,700 | 41億6967万 | +34.11% | - | 4.08 |
12/13 | 756 | 766 | 715 | 764 | +1.87% | 24,800 | 39億3288万 | +29.05% | - | 3.85 |
12/12 | 770 | 776 | 720 | 750 | -2.6% | 25,400 | 38億6081万 | +29.09% | - | 3.78 |
12/11 | 692 | 770 | 685 | 770 | +12.08% | 81,200 | 39億6376万 | +34.85% | - | 3.88 |
12/10 | 682 | 688 | 666 | 687 | +0.73% | 14,400 | 35億3650万 | +22.46% | - | 3.46 |
12/09 | 689 | 690 | 660 | 682 | -0.58% | 12,300 | 35億1076万 | +23.1% | - | 3.43 |
12/06 | 661 | 686 | 648 | 686 | +2.39% | 25,400 | 35億3135万 | +25.41% | - | 3.45 |
12/05 | 656 | 676 | 643 | 670 | +2.45% | 11,600 | 34億4899万 | +24.07% | - | 3.37 |
12/04 | 635 | 659 | 626 | 654 | +0.31% | 17,800 | 33億6662万 | +22.47% | - | 3.29 |
12/03 | 647 | 680 | 616 | 652 | -0.46% | 51,100 | 33億5633万 | +23.48% | - | 3.28 |
12/02 | 691 | 691 | 611 | 655 | -0.91% | 93,400 | 33億7177万 | +25.24% | - | 3.3 |
11/29 | 595 | 704 | 595 | 661 | +9.44% | 258,900 | 34億266万 | +27.85% | - | 3.33 |
11/28 | 530 | 622 | 530 | 604 | +15.71% | 160,400 | 31億924万 | +18.2% | - | 3.04 |
11/27 | 505 | 528 | 505 | 522 | +3.37% | 16,200 | 26億8712万 | +2.76% | - | 2.63 |
11/26 | 509 | 515 | 500 | 505 | -0.59% | 4,100 | 25億9961万 | -0.39% | - | 2.54 |
11/25 | 499 | 508 | 497 | 508 | +2.63% | 6,900 | 26億1505万 | +0.2% | - | 2.56 |
11/22 | 500 | 505 | 490 | 495 | -1.59% | 10,000 | 25億4813万 | -2.56% | - | 2.49 |
11/21 | 498 | 503 | 496 | 503 | +0.6% | 8,300 | 25億8931万 | -1.18% | - | 2.53 |
11/20 | 504 | 505 | 498 | 500 | -0.99% | 4,800 | 25億7387万 | -1.77% | - | 2.52 |
11/19 | 507 | 507 | 502 | 505 | -0.79% | 3,900 | 25億9961万 | -0.98% | - | 2.54 |
11/18 | 520 | 520 | 507 | 509 | +0.79% | 3,200 | 26億2020万 | -0.2% | - | 2.56 |
11/15 | 516 | 519 | 502 | 505 | +0.4% | 7,400 | 25億9961万 | -0.98% | - | 2.54 |
11/14 | 497 | 506 | 496 | 503 | +1.62% | 3,900 | 25億8931万 | -1.57% | - | 2.53 |
11/13 | 502 | 503 | 493 | 495 | -1.39% | 9,100 | 25億4813万 | -3.32% | - | 2.49 |
11/12 | 502 | 508 | 501 | 502 | 0% | 6,000 | 25億8417万 | -2.33% | - | 2.53 |
11/11 | 502 | 510 | 499 | 502 | -0.2% | 4,400 | 25億8417万 | -2.33% | - | 2.53 |
11/08 | 501 | 503 | 499 | 503 | +0.6% | 7,000 | 25億8931万 | -2.33% | - | 2.53 |
11/07 | 513 | 513 | 500 | 500 | -2.53% | 4,700 | 25億7387万 | -2.91% | - | 2.52 |
11/06 | 509 | 513 | 506 | 513 | +0.39% | 3,000 | 26億4079万 | -0.58% | - | 2.58 |
11/05 | 512 | 514 | 510 | 511 | +0.39% | 4,900 | 26億3050万 | -0.97% | - | 2.57 |
11/01 | 513 | 513 | 506 | 509 | -1.17% | 2,200 | 26億2020万 | -1.36% | - | 2.56 |
10/31 | 520 | 520 | 504 | 515 | -1.53% | 9,800 | 26億5109万 | 0% | - | 2.59 |
10/30 | 516 | 523 | 510 | 523 | +2.15% | 7,500 | 26億9227万 | +1.55% | - | 2.63 |
10/29 | 511 | 512 | 508 | 512 | +0.39% | 2,600 | 26億3564万 | -0.39% | - | 2.58 |
10/28 | 513 | 514 | 510 | 510 | -0.2% | 6,100 | 26億2535万 | -0.58% | - | 2.57 |
10/25 | 513 | 513 | 505 | 511 | -0.39% | 2,400 | 26億3050万 | -0.2% | - | 2.57 |
10/24 | 513 | 513 | 508 | 513 | -0.77% | 3,600 | 26億4079万 | +0.2% | - | 2.58 |
10/23 | 507 | 517 | 506 | 517 | +1.97% | 3,400 | 26億6138万 | +1.17% | - | 2.6 |
10/21 | 505 | 510 | 503 | 507 | -0.98% | 9,500 | 26億991万 | -0.78% | - | 2.55 |
10/18 | 512 | 513 | 510 | 512 | -0.97% | 1,900 | 26億3564万 | +0.2% | - | 2.58 |
10/17 | 520 | 520 | 510 | 517 | -0.77% | 7,700 | 26億6138万 | +1.37% | - | 2.6 |
10/16 | 523 | 536 | 521 | 521 | 0% | 5,300 | 26億8197万 | +2.36% | - | 2.62 |
10/15 | 534 | 534 | 517 | 521 | +1.96% | 8,900 | 26億8197万 | +2.56% | - | 2.62 |
10/11 | 515 | 524 | 511 | 511 | -0.78% | 2,400 | 26億3050万 | +0.59% | - | 2.57 |
10/10 | 500 | 523 | 500 | 515 | +1.98% | 14,100 | 26億5109万 | +1.38% | - | 2.59 |
10/09 | 517 | 520 | 505 | 505 | -3.63% | 27,100 | 25億9961万 | -0.39% | - | 2.54 |
10/08 | 531 | 533 | 519 | 524 | -2.42% | 10,000 | 26億9742万 | +3.35% | - | 2.64 |
10/07 | 542 | 544 | 530 | 537 | -0.92% | 5,400 | 27億6434万 | +5.92% | - | 2.7 |
10/04 | 512 | 546 | 510 | 542 | +6.69% | 22,500 | 27億9008万 | +7.11% | - | 2.73 |
10/03 | 512 | 512 | 508 | 508 | -1.17% | 1,600 | 26億1505万 | +0.4% | - | 2.56 |
10/02 | 516 | 516 | 510 | 514 | -0.19% | 3,200 | 26億4594万 | +1.18% | - | 2.59 |
10/01 | 511 | 515 | 507 | 515 | 0% | 7,700 | 26億5109万 | +1.18% | - | 2.59 |
09/30 | 514 | 515 | 506 | 515 | +0.59% | 6,700 | 26億5109万 | +0.78% | - | 2.59 |