株価チャート
2019/09/06~2020/03/31
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 |
---|
2021 | 4/1, 株式分割 1→2 |
2020 |
03/31 | 383 | 383 | 383 | 383 | +3.93% | 600 | 12億2988万 | +2.68% | 12.51 | 1.76 |
03/30 | 369 | 370 | 369 | 369 | -6.94% | 800 | 11億8332万 | -1.99% | 12.04 | 1.69 |
03/27 | 396 | 396 | 396 | 396 | +6.88% | 200 | 12億7163万 | +4.49% | 12.94 | 1.82 |
03/26 | 371 | 371 | 371 | 371 | -7.49% | 200 | 11億8974万 | -2.76% | 12.11 | 1.7 |
03/25 | 414 | 415 | 401 | 401 | -3.26% | 2,000 | 12億8608万 | +4.3% | 13.09 | 1.84 |
03/24 | 415 | 415 | 414 | 414 | +18.29% | 1,400 | 13億2943万 | +6.98% | 13.53 | 1.9 |
03/23 | 348 | 350 | 348 | 350 | +6.71% | 400 | 11億2392万 | -9.79% | 11.44 | 1.61 |
03/19 | 328 | 328 | 328 | 328 | -0.61% | 1,000 | 10億5327万 | -16.54% | 10.72 | 1.5 |
03/18 | 330 | 330 | 330 | 330 | +4.76% | 400 | 10億5969万 | -17.09% | 10.78 | 1.51 |
03/17 | 333 | 333 | 313 | 315 | -3.82% | 1,400 | 10億1152万 | -21.84% | 10.29 | 1.45 |
03/16 | 323 | 328 | 323 | 328 | +6.5% | 400 | 10億5166万 | -19.73% | 10.7 | 1.5 |
03/13 | 325 | 325 | 301 | 308 | -8.07% | 1,800 | 9億8744万 | -25.54% | 10.05 | 1.41 |
03/12 | 360 | 360 | 335 | 335 | -7.85% | 1,400 | 10億7414万 | -20.17% | 10.93 | 1.53 |
03/11 | 345 | 363 | 345 | 363 | +7.72% | 600 | 11億6566万 | -14.39% | 11.86 | 1.67 |
03/10 | 328 | 341 | 328 | 337 | -7.03% | 1,800 | 10億8217万 | -20.89% | 11.01 | 1.55 |
03/09 | 365 | 365 | 363 | 363 | -11.48% | 800 | 11億6406万 | -15.89% | 11.84 | 1.66 |
03/06 | 410 | 410 | 410 | 410 | +7.76% | 200 | 13億1498万 | -5.65% | 13.38 | 1.88 |
03/04 | 380 | 380 | 380 | 380 | -1.55% | 200 | 12億2025万 | -12.84% | 12.42 | 1.74 |
03/03 | 410 | 413 | 386 | 386 | +6.48% | 1,800 | 12億3952万 | -11.87% | 12.61 | 1.77 |
03/02 | 348 | 385 | 348 | 363 | 0% | 4,000 | 11億6406万 | -17.61% | 11.84 | 1.66 |
02/28 | 403 | 403 | 350 | 363 | -9.6% | 10,000 | 11億6406万 | -18.17% | 11.84 | 1.66 |
02/27 | 438 | 438 | 401 | 401 | -8.86% | 5,200 | 12億8769万 | -10.09% | 13.1 | 1.84 |
02/26 | 440 | 440 | 440 | 440 | -1.12% | 200 | 14億1292万 | -1.57% | 14.38 | 2.02 |
02/25 | 449 | 449 | 442 | 445 | -1.11% | 1,400 | 14億2898万 | -0.45% | 14.54 | 2.04 |
02/21 | 450 | 450 | 450 | 450 | -2.07% | 400 | 14億4504万 | +0.67% | 14.7 | 2.06 |
02/20 | 443 | 460 | 443 | 460 | +3.84% | 600 | 14億7554万 | +2.8% | 15.01 | 2.11 |
02/19 | 455 | 455 | 443 | 443 | -1.67% | 2,800 | 14億2095万 | -0.56% | 14.46 | 2.03 |
02/18 | 450 | 450 | 450 | 450 | 0% | 1,600 | 14億4504万 | +1.35% | 14.7 | 2.06 |
02/17 | 457 | 457 | 450 | 450 | -3.23% | 1,000 | 14億4504万 | +1.35% | 14.7 | 2.06 |
02/14 | 450 | 465 | 450 | 465 | +3.33% | 1,000 | 14億9320万 | +4.97% | 15.19 | 2.13 |
02/13 | 460 | 468 | 450 | 450 | -2.17% | 4,200 | 14億4504万 | +1.58% | 14.7 | 2.06 |
02/12 | 475 | 475 | 460 | 460 | -0.43% | 1,600 | 14億7715万 | +4.07% | 15.03 | 2.11 |
02/10 | 463 | 465 | 462 | 462 | +1.54% | 3,000 | 14億8357万 | +4.76% | 15.1 | 2.12 |
02/07 | 443 | 470 | 440 | 455 | +2.25% | 3,800 | 14億6109万 | +3.64% | 14.87 | 2.09 |
02/05 | 453 | 453 | 432 | 445 | -1.87% | 3,600 | 14億2898万 | +1.6% | 14.54 | 2.04 |
02/04 | 465 | 465 | 454 | 454 | -0.87% | 1,200 | 14億5627万 | +3.78% | 14.82 | 2.08 |
02/03 | 449 | 458 | 449 | 458 | +2.92% | 6,000 | 14億6912万 | +4.93% | 14.95 | 2.1 |
01/31 | 445 | 445 | 445 | 445 | +3.37% | 200 | 14億2737万 | +1.95% | 14.52 | 2.04 |
01/30 | 430 | 430 | 430 | 430 | -3.37% | 400 | 13億8081万 | -1.38% | 14.05 | 1.97 |
01/28 | 445 | 445 | 445 | 445 | 0% | 200 | 14億2898万 | +2.3% | 14.54 | 2.04 |
01/27 | 448 | 448 | 445 | 445 | -0.56% | 600 | 14億2898万 | +2.53% | 14.54 | 2.04 |
01/24 | 448 | 448 | 448 | 448 | +0.34% | 200 | 14億3701万 | +3.35% | 14.62 | 2.05 |
01/23 | 443 | 446 | 443 | 446 | +3.48% | 600 | 14億3219万 | +3.24% | 14.57 | 2.05 |
01/21 | 431 | 431 | 431 | 431 | -2.6% | 200 | 13億8402万 | 0% | 14.08 | 1.98 |
01/20 | 430 | 443 | 430 | 443 | +2.91% | 1,600 | 14億2095万 | +2.67% | 14.46 | 2.03 |
01/16 | 430 | 430 | 430 | 430 | +0.23% | 400 | 13億8081万 | 0% | 14.05 | 1.97 |
01/15 | 431 | 431 | 429 | 429 | -2.17% | 2,200 | 13億7760万 | 0% | 14.02 | 1.97 |
01/14 | 439 | 439 | 439 | 439 | 0% | 2,000 | 14億811万 | +2.45% | 14.33 | 2.01 |
01/10 | 446 | 446 | 439 | 439 | -2.34% | 800 | 14億811万 | +2.69% | 14.33 | 2.01 |
01/09 | 435 | 449 | 435 | 449 | +6.9% | 800 | 14億4182万 | +5.4% | 14.67 | 2.06 |
01/08 | 420 | 420 | 420 | 420 | 0% | 1,000 | 13億4870万 | -1.18% | 13.72 | 1.93 |
01/06 | 428 | 428 | 420 | 420 | -3.45% | 1,200 | 13億4870万 | -1.18% | 13.72 | 1.93 |
2019 |
12/27 | 426 | 438 | 426 | 435 | -2.68% | 1,000 | 13億9687万 | +2.59% | 14.21 | 2 |
12/26 | 447 | 447 | 447 | 447 | 0% | 200 | 14億3540万 | +5.67% | 14.61 | 2.05 |
12/25 | 448 | 448 | 447 | 447 | +0.9% | 1,400 | 14億3540万 | +6.18% | 14.61 | 2.05 |
12/24 | 450 | 450 | 443 | 443 | +3.14% | 1,600 | 14億2256万 | +5.48% | 14.48 | 2.03 |
12/23 | 425 | 430 | 425 | 430 | +2.87% | 1,400 | 13億7921万 | +2.51% | 14.03 | 1.97 |
12/20 | 418 | 418 | 418 | 418 | +1.83% | 600 | 13億4067万 | +0.12% | 13.64 | 1.92 |
12/19 | 426 | 426 | 403 | 410 | -4.09% | 3,600 | 13億1659万 | -1.91% | 13.4 | 1.88 |
12/18 | 428 | 428 | 428 | 428 | -1.72% | 200 | 13億7278万 | +2.52% | 13.97 | 1.96 |
12/17 | 435 | 435 | 435 | 435 | -1.14% | 200 | 13億9687万 | +4.57% | 14.21 | 2 |
12/16 | 440 | 440 | 440 | 440 | -1.12% | 600 | 14億1292万 | +6.02% | 14.38 | 2.02 |
12/13 | 427 | 445 | 427 | 445 | +8.01% | 3,200 | 14億2898万 | +7.49% | 14.54 | 2.04 |
12/12 | 412 | 412 | 412 | 412 | -3.51% | 600 | 13億2301万 | -0.48% | 13.46 | 1.89 |
12/11 | 412 | 427 | 412 | 427 | 0% | 600 | 13億7118万 | +2.89% | 13.95 | 1.96 |
12/05 | 427 | 427 | 427 | 427 | +1.07% | 200 | 13億7118万 | +2.89% | 13.95 | 1.96 |
11/29 | 423 | 423 | 423 | 423 | 0% | 1,200 | 13億5673万 | +1.81% | 13.81 | 1.94 |
11/28 | 423 | 423 | 423 | 423 | +1.68% | 200 | 13億5673万 | +1.56% | 13.81 | 1.94 |
11/25 | 416 | 416 | 416 | 416 | 0% | 800 | 13億3425万 | -0.12% | 13.58 | 1.91 |
11/21 | 416 | 416 | 416 | 416 | +0.12% | 200 | 13億3425万 | -0.12% | 13.58 | 1.91 |
11/20 | 415 | 415 | 415 | 415 | +1.47% | 200 | 13億3264万 | -0.48% | 13.56 | 1.9 |
11/19 | 409 | 409 | 409 | 409 | +0.62% | 200 | 13億1338万 | -1.92% | 13.36 | 1.88 |
11/18 | 415 | 415 | 407 | 407 | -2.05% | 400 | 13億535万 | -2.75% | 13.28 | 1.86 |
11/15 | 415 | 415 | 415 | 415 | 0% | 200 | 13億3264万 | -0.72% | 13.56 | 1.9 |
11/13 | 415 | 415 | 415 | 415 | 0% | 3,600 | 13億3264万 | -0.72% | 13.56 | 1.9 |
11/12 | 410 | 415 | 410 | 415 | +1.22% | 1,400 | 13億3264万 | -0.72% | 13.56 | 1.9 |
11/05 | 413 | 413 | 410 | 410 | +1.23% | 400 | 13億1659万 | -1.91% | 13.4 | 1.88 |
11/01 | 405 | 405 | 405 | 405 | 0% | 200 | 13億53万 | -3.11% | 13.23 | 1.86 |
10/31 | 405 | 410 | 405 | 405 | 0% | 800 | 13億53万 | -3.11% | 13.23 | 1.86 |
10/30 | 405 | 405 | 405 | 405 | -3.57% | 200 | 13億53万 | -3.34% | 13.23 | 1.86 |
10/24 | 420 | 420 | 420 | 420 | +5.66% | 800 | 13億4870万 | +0.24% | 13.72 | 1.93 |
10/21 | 405 | 405 | 398 | 398 | -5.36% | 600 | 12億7645万 | -5.13% | 12.99 | 1.82 |
10/15 | 417 | 420 | 416 | 420 | +6.33% | 1,000 | 13億4870万 | +0.24% | 13.72 | 1.93 |
10/02 | 390 | 418 | 390 | 395 | -2.47% | 600 | 12億6842万 | -5.73% | 12.91 | 1.81 |
10/01 | 405 | 405 | 405 | 405 | -2.29% | 200 | 13億53万 | -3.57% | 13.23 | 1.86 |
09/30 | 418 | 418 | 408 | 415 | +0.12% | 2,000 | 13億3104万 | -1.07% | 13.54 | 1.9 |
09/27 | 410 | 418 | 410 | 414 | -5.91% | 3,600 | 13億2943万 | -1.19% | 13.53 | 1.9 |
09/26 | 440 | 440 | 435 | 440 | 0% | 2,400 | 14億1292万 | +5.26% | 14.38 | 2.02 |
09/25 | 435 | 440 | 435 | 440 | +1.15% | 1,200 | 14億1292万 | +5.52% | 14.38 | 2.02 |
09/24 | 437 | 438 | 431 | 435 | +3.94% | 2,400 | 13億9687万 | +4.82% | 14.21 | 2 |
09/20 | 439 | 439 | 419 | 419 | -5.64% | 1,200 | 13億4388万 | +1.09% | 13.67 | 1.92 |
09/19 | 430 | 444 | 425 | 444 | +4.85% | 1,200 | 14億2416万 | +7.13% | 14.49 | 2.03 |
09/18 | 430 | 430 | 423 | 423 | -1.4% | 600 | 13億5833万 | +2.42% | 13.82 | 1.94 |
09/17 | 429 | 429 | 422 | 429 | -0.12% | 800 | 13億7760万 | +3.87% | 14.02 | 1.97 |
09/13 | 430 | 430 | 430 | 430 | +3.62% | 200 | 13億7921万 | +4.25% | 14.03 | 1.97 |
09/12 | 415 | 428 | 415 | 415 | -3.49% | 800 | 13億3104万 | +0.61% | 13.54 | 1.9 |
09/11 | 420 | 430 | 420 | 430 | +2.63% | 600 | 13億7921万 | +4.5% | 14.03 | 1.97 |
09/10 | 419 | 419 | 419 | 419 | 0% | 200 | 13億4388万 | +2.07% | 13.67 | 1.92 |
09/09 | 419 | 419 | 419 | 419 | +1.45% | 600 | 13億4388万 | +2.32% | 13.67 | 1.92 |
09/06 | 413 | 413 | 413 | 413 | +1.85% | 200 | 13億2462万 | +0.86% | 13.48 | 1.89 |