株価チャート
2019/10/16~2020/03/16
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 |
03/16 | 3,615 | 3,655 | 3,365 | 3,390 | -4.91% | 762,300 | 4949億4000万 | -26.45% | 15.93 | 2.67 |
03/13 | 3,420 | 3,695 | 3,395 | 3,565 | -7.16% | 1,624,200 | 5204億9000万 | -23.63% | 16.76 | 2.8 |
03/12 | 3,960 | 4,015 | 3,785 | 3,840 | -4.71% | 828,200 | 5606億4000万 | -18.51% | 18.05 | 3.02 |
03/11 | 4,160 | 4,215 | 4,020 | 4,030 | -4.39% | 834,200 | 5883億8000万 | -15% | 18.94 | 3.17 |
03/10 | 4,100 | 4,220 | 3,935 | 4,215 | +0.24% | 833,500 | 6153億9000万 | -11.47% | 19.81 | 3.32 |
03/09 | 4,200 | 4,255 | 4,060 | 4,205 | -4.43% | 896,900 | 6139億3000万 | -11.96% | 19.76 | 3.31 |
03/06 | 4,475 | 4,505 | 4,355 | 4,400 | -4.45% | 874,400 | 6424億 | -8.14% | 20.68 | 3.46 |
03/05 | 4,640 | 4,660 | 4,565 | 4,605 | +0.88% | 713,900 | 6723億3000万 | -3.98% | 21.64 | 3.62 |
03/04 | 4,500 | 4,620 | 4,465 | 4,565 | +0.44% | 438,400 | 6664億9000万 | -4.78% | 21.46 | 3.59 |
03/03 | 4,610 | 4,680 | 4,540 | 4,545 | -0.55% | 722,400 | 6635億7000万 | -5.15% | 21.36 | 3.58 |
03/02 | 4,500 | 4,610 | 4,430 | 4,570 | +0.11% | 710,600 | 6717億9000万 | -4.79% | 21.66 | 3.62 |
02/28 | 4,560 | 4,610 | 4,515 | 4,565 | -3.39% | 1,089,600 | 6710億5500万 | -4.92% | 21.63 | 3.62 |
02/27 | 4,720 | 4,750 | 4,670 | 4,725 | -0.53% | 688,200 | 6945億7500万 | -1.71% | 22.39 | 3.75 |
02/26 | 4,710 | 4,770 | 4,675 | 4,750 | -0.63% | 727,800 | 6982億5000万 | -1.17% | 22.51 | 3.77 |
02/25 | 4,790 | 4,860 | 4,760 | 4,780 | -4.59% | 646,800 | 7026億6000万 | -0.54% | 22.65 | 3.79 |
02/21 | 5,000 | 5,090 | 4,975 | 5,010 | -0.79% | 386,000 | 7364億7000万 | +4.27% | 23.74 | 3.97 |
02/20 | 5,030 | 5,070 | 5,000 | 5,050 | +0.8% | 431,200 | 7423億5000万 | +5.43% | 23.93 | 4 |
02/19 | 5,050 | 5,060 | 4,970 | 5,010 | -1.57% | 604,600 | 7364億7000万 | +4.94% | 23.74 | 3.97 |
02/18 | 5,120 | 5,120 | 5,030 | 5,090 | -0.59% | 425,300 | 7482億3000万 | +6.87% | 24.12 | 4.04 |
02/17 | 5,130 | 5,150 | 5,060 | 5,120 | -0.39% | 312,400 | 7526億4000万 | +7.88% | 24.26 | 4.06 |
02/14 | 5,090 | 5,150 | 5,020 | 5,140 | +0.19% | 408,700 | 7555億8000万 | +8.81% | 24.36 | 4.08 |
02/13 | 5,100 | 5,150 | 5,080 | 5,130 | +1.18% | 580,800 | 7541億1000万 | +9.2% | 24.31 | 4.07 |
02/12 | 5,130 | 5,140 | 5,030 | 5,070 | +1.2% | 623,600 | 7452億9000万 | +8.43% | 24.02 | 4.02 |
02/10 | 4,980 | 5,090 | 4,910 | 5,010 | +3.51% | 910,600 | 7364億7000万 | +7.7% | 23.74 | 3.97 |
02/07 | 4,825 | 4,860 | 4,795 | 4,840 | -0.51% | 517,600 | 7114億8000万 | +4.4% | 22.93 | 3.84 |
02/06 | 4,755 | 4,895 | 4,740 | 4,865 | +4.4% | 903,100 | 7151億5500万 | +5.05% | 23.05 | 3.86 |
02/05 | 4,635 | 4,705 | 4,625 | 4,660 | +2.08% | 422,400 | 6850億2000万 | +0.76% | 22.08 | 3.7 |
02/04 | 4,545 | 4,575 | 4,505 | 4,565 | +0.66% | 479,900 | 6710億5500万 | -1.32% | 21.63 | 3.62 |
02/03 | 4,520 | 4,595 | 4,485 | 4,535 | -1.09% | 452,400 | 6666億4500万 | -2.12% | 21.49 | 3.6 |
01/31 | 4,565 | 4,660 | 4,545 | 4,585 | +0.66% | 518,200 | 6739億9500万 | -1.21% | 21.73 | 3.64 |
01/30 | 4,550 | 4,580 | 4,520 | 4,555 | -0.33% | 587,000 | 6695億8500万 | -2% | 21.58 | 3.61 |
01/29 | 4,550 | 4,600 | 4,540 | 4,570 | +0.55% | 409,700 | 6717億9000万 | -1.87% | 21.66 | 3.62 |
01/28 | 4,485 | 4,550 | 4,445 | 4,545 | +0.44% | 456,600 | 6681億1500万 | -2.59% | 21.54 | 3.6 |
01/27 | 4,630 | 4,645 | 4,515 | 4,525 | -4.23% | 666,900 | 6651億7500万 | -3.21% | 21.44 | 3.59 |
01/24 | 4,660 | 4,735 | 4,645 | 4,725 | +2.61% | 496,000 | 6945億7500万 | +0.88% | 22.39 | 3.75 |
01/23 | 4,630 | 4,660 | 4,565 | 4,605 | -2.54% | 468,500 | 6769億3500万 | -1.75% | 21.82 | 3.65 |
01/22 | 4,700 | 4,750 | 4,690 | 4,725 | +0.64% | 324,100 | 6945億7500万 | +0.85% | 22.39 | 3.75 |
01/21 | 4,765 | 4,770 | 4,650 | 4,695 | -0.84% | 468,400 | 6901億6500万 | +0.34% | 22.25 | 3.72 |
01/20 | 4,755 | 4,760 | 4,695 | 4,735 | -0.53% | 204,900 | 6960億4500万 | +1.37% | 22.44 | 3.75 |
01/17 | 4,655 | 4,775 | 4,655 | 4,760 | +2.48% | 428,900 | 6997億2000万 | +2.08% | 22.56 | 3.77 |
01/16 | 4,715 | 4,720 | 4,635 | 4,645 | 0% | 321,600 | 6828億1500万 | -0.21% | 22.01 | 3.68 |
01/15 | 4,685 | 4,725 | 4,630 | 4,645 | -1.8% | 330,900 | 6828億1500万 | -0.09% | 22.01 | 3.68 |
01/14 | 4,735 | 4,780 | 4,715 | 4,730 | +1.28% | 427,300 | 6953億1000万 | +1.94% | 22.41 | 3.75 |
01/10 | 4,645 | 4,685 | 4,605 | 4,670 | +1.97% | 503,900 | 6864億9000万 | +0.93% | 22.13 | 3.7 |
01/09 | 4,610 | 4,620 | 4,520 | 4,580 | +2.23% | 493,900 | 6732億6000万 | -0.8% | 21.7 | 3.63 |
01/08 | 4,445 | 4,500 | 4,405 | 4,480 | -2.29% | 586,200 | 6585億6000万 | -2.78% | 21.23 | 3.55 |
01/07 | 4,495 | 4,610 | 4,495 | 4,585 | +2.57% | 449,000 | 6739億9500万 | -0.41% | 21.73 | 3.64 |
01/06 | 4,475 | 4,530 | 4,460 | 4,470 | -2.72% | 484,100 | 6570億9000万 | -2.74% | 21.18 | 3.54 |
2019 |
12/30 | 4,650 | 4,670 | 4,585 | 4,595 | -2.65% | 376,300 | 6754億6500万 | +0.02% | 21.77 | 3.64 |
12/27 | 4,760 | 4,775 | 4,700 | 4,720 | -0.21% | 268,600 | 6938億4000万 | +2.99% | 22.37 | 3.74 |
12/26 | 4,660 | 4,735 | 4,660 | 4,730 | +0.96% | 199,800 | 6953億1000万 | +3.57% | 22.41 | 3.75 |
12/25 | 4,730 | 4,730 | 4,665 | 4,685 | -0.85% | 170,700 | 6886億9500万 | +3.01% | 22.2 | 3.72 |
12/24 | 4,730 | 4,745 | 4,700 | 4,725 | -0.21% | 171,200 | 6945億7500万 | +4.21% | 22.39 | 3.75 |
12/23 | 4,800 | 4,805 | 4,710 | 4,735 | -0.73% | 317,700 | 6960億4500万 | +4.66% | 22.44 | 3.75 |
12/20 | 4,790 | 4,830 | 4,760 | 4,770 | -0.1% | 526,600 | 7011億9000万 | +5.53% | 22.6 | 3.78 |
12/19 | 4,780 | 4,795 | 4,705 | 4,775 | -0.42% | 406,100 | 7019億2500万 | +5.78% | 22.63 | 3.79 |
12/18 | 4,815 | 4,850 | 4,760 | 4,795 | +0.42% | 434,500 | 7048億6500万 | +6.34% | 22.72 | 3.8 |
12/17 | 4,825 | 4,835 | 4,755 | 4,775 | +0.42% | 463,900 | 7019億2500万 | +5.9% | 22.63 | 3.79 |
12/16 | 4,795 | 4,835 | 4,750 | 4,755 | -0.83% | 567,800 | 6989億8500万 | +5.27% | 22.53 | 3.77 |
12/13 | 4,695 | 4,805 | 4,685 | 4,795 | +5.27% | 1,351,200 | 7048億6500万 | +5.97% | 22.72 | 3.8 |
12/12 | 4,580 | 4,610 | 4,555 | 4,555 | -0.55% | 417,300 | 6695億8500万 | +0.89% | 21.58 | 3.61 |
12/11 | 4,490 | 4,605 | 4,490 | 4,580 | +2.23% | 501,000 | 6732億6000万 | +1.55% | 21.7 | 3.63 |
12/10 | 4,485 | 4,540 | 4,470 | 4,480 | -1.54% | 362,400 | 6585億6000万 | -0.58% | 21.23 | 3.55 |
12/09 | 4,590 | 4,610 | 4,530 | 4,550 | +0.11% | 362,200 | 6688億5000万 | +0.93% | 21.56 | 3.61 |
12/06 | 4,565 | 4,580 | 4,515 | 4,545 | +0.89% | 446,300 | 6681億1500万 | +0.98% | 21.54 | 3.6 |
12/05 | 4,455 | 4,515 | 4,445 | 4,505 | +2.27% | 380,000 | 6622億3500万 | +0.13% | 21.35 | 3.57 |
12/04 | 4,415 | 4,450 | 4,390 | 4,405 | 0% | 470,100 | 6475億3500万 | -2% | 20.87 | 3.49 |
12/03 | 4,375 | 4,420 | 4,360 | 4,405 | -0.79% | 432,700 | 6475億3500万 | -1.98% | 20.87 | 3.49 |
12/02 | 4,395 | 4,475 | 4,380 | 4,440 | +2.42% | 373,500 | 6526億8000万 | -1.16% | 21.04 | 3.52 |
11/29 | 4,400 | 4,420 | 4,325 | 4,335 | -1.14% | 417,500 | 6372億4500万 | -3.47% | 20.54 | 3.44 |
11/28 | 4,395 | 4,420 | 4,370 | 4,385 | -0.23% | 332,000 | 6445億9500万 | -2.49% | 20.78 | 3.48 |
11/27 | 4,425 | 4,465 | 4,395 | 4,395 | -0.45% | 461,500 | 6460億6500万 | -2.27% | 20.83 | 3.49 |
11/26 | 4,350 | 4,425 | 4,335 | 4,415 | +1.96% | 1,023,800 | 6490億500万 | -1.78% | 20.92 | 3.5 |
11/25 | 4,355 | 4,380 | 4,310 | 4,330 | +0.58% | 461,600 | 6365億1000万 | -3.63% | 20.52 | 3.43 |
11/22 | 4,260 | 4,320 | 4,225 | 4,305 | +1.18% | 606,100 | 6328億3500万 | -4.16% | 20.4 | 3.41 |
11/21 | 4,320 | 4,340 | 4,185 | 4,255 | -1.85% | 808,300 | 6254億8500万 | -5.25% | 20.16 | 3.37 |
11/20 | 4,460 | 4,490 | 4,325 | 4,335 | -3.34% | 715,100 | 6372億4500万 | -3.5% | 20.54 | 3.44 |
11/19 | 4,565 | 4,575 | 4,480 | 4,485 | -3.13% | 494,200 | 6592億9500万 | -0.04% | 21.25 | 3.56 |
11/18 | 4,605 | 4,650 | 4,580 | 4,630 | 0% | 492,900 | 6806億1000万 | +3.44% | 21.94 | 3.67 |
11/15 | 4,655 | 4,720 | 4,625 | 4,630 | 0% | 484,700 | 6806億1000万 | +3.88% | 21.94 | 3.67 |
11/14 | 4,815 | 4,815 | 4,630 | 4,630 | -3.74% | 480,100 | 6806億1000万 | +4.28% | 21.94 | 3.67 |
11/13 | 4,915 | 4,925 | 4,785 | 4,810 | -3.02% | 728,600 | 7070億7000万 | +8.7% | 22.79 | 3.81 |
11/12 | 4,975 | 5,020 | 4,935 | 4,960 | -0.3% | 807,600 | 7291億2000万 | +12.7% | 23.5 | 3.93 |
11/11 | 4,785 | 5,010 | 4,770 | 4,975 | +9.94% | 1,133,100 | 7313億2500万 | +13.84% | 23.57 | 3.95 |
11/08 | 4,515 | 4,550 | 4,475 | 4,525 | +1.8% | 827,600 | 6651億7500万 | +4.14% | 21.44 | 3.59 |
11/07 | 4,480 | 4,490 | 4,430 | 4,445 | -0.78% | 326,900 | 6534億1500万 | +2.23% | 21.06 | 3.52 |
11/06 | 4,545 | 4,565 | 4,450 | 4,480 | -0.88% | 453,500 | 6585億6000万 | +2.99% | 21.23 | 3.55 |
11/05 | 4,480 | 4,535 | 4,435 | 4,520 | +3.08% | 519,300 | 6644億4000万 | +3.93% | 21.42 | 3.58 |
11/01 | 4,415 | 4,425 | 4,370 | 4,385 | -2.12% | 301,800 | 6445億9500万 | +0.76% | 20.78 | 3.48 |
10/31 | 4,445 | 4,510 | 4,435 | 4,480 | +1.47% | 479,100 | 6585億6000万 | +2.78% | 21.23 | 3.55 |
10/30 | 4,360 | 4,430 | 4,335 | 4,415 | +0.91% | 949,300 | 6490億500万 | +1.22% | 20.92 | 3.5 |
10/29 | 4,400 | 4,415 | 4,365 | 4,375 | +0.11% | 490,000 | 6431億2500万 | +0.16% | 20.73 | 3.47 |
10/28 | 4,455 | 4,460 | 4,370 | 4,370 | -0.91% | 283,600 | 6423億9000万 | -0.11% | 20.71 | 3.47 |
10/25 | 4,430 | 4,460 | 4,390 | 4,410 | -1.67% | 462,700 | 6482億7000万 | +0.62% | 20.9 | 3.5 |
10/24 | 4,410 | 4,515 | 4,400 | 4,485 | +2.51% | 598,900 | 6592億9500万 | +2.26% | 21.25 | 3.56 |
10/23 | 4,400 | 4,425 | 4,340 | 4,375 | +0.34% | 376,800 | 6431億2500万 | -0.32% | 20.73 | 3.47 |
10/21 | 4,360 | 4,375 | 4,325 | 4,360 | 0% | 266,800 | 6409億2000万 | -0.86% | 20.66 | 3.46 |
10/18 | 4,330 | 4,380 | 4,315 | 4,360 | +1.63% | 414,500 | 6409億2000万 | -1.07% | 20.66 | 3.46 |
10/17 | 4,285 | 4,320 | 4,265 | 4,290 | -0.12% | 395,300 | 6306億3000万 | -2.77% | 20.33 | 3.4 |
10/16 | 4,375 | 4,400 | 4,290 | 4,295 | +0.47% | 628,500 | 6313億6500万 | -2.85% | 20.35 | 3.41 |