株価チャート
2019/10/01~2020/03/02
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 |
03/02 | 1,331 | 1,522 | 1,314 | 1,487 | +11.14% | 178,200 | 72億4258万 | -10.64% | 19.19 | 2.09 |
02/28 | 1,334 | 1,444 | 1,333 | 1,338 | -7.98% | 304,200 | 65億1686万 | -20.02% | 17.27 | 1.88 |
02/27 | 1,539 | 1,550 | 1,450 | 1,454 | -5.89% | 233,200 | 70億8185万 | -13.61% | 18.77 | 2.04 |
02/26 | 1,600 | 1,621 | 1,510 | 1,545 | -4.28% | 189,500 | 72億2071万 | -8.58% | 19.14 | 2.08 |
02/25 | 1,560 | 1,630 | 1,560 | 1,614 | -1.47% | 128,200 | 75億4319万 | -4.61% | 19.99 | 2.17 |
02/21 | 1,567 | 1,658 | 1,567 | 1,638 | +2.82% | 124,800 | 76億5535万 | -3.13% | 20.29 | 2.21 |
02/20 | 1,670 | 1,675 | 1,575 | 1,593 | -2.98% | 133,700 | 74億4504万 | -5.4% | 19.73 | 2.15 |
02/19 | 1,614 | 1,660 | 1,601 | 1,642 | +3.53% | 117,700 | 76億7405万 | -1.91% | 20.34 | 2.21 |
02/18 | 1,609 | 1,646 | 1,568 | 1,586 | -1.67% | 130,900 | 74億1232万 | -4.34% | 19.64 | 2.14 |
02/17 | 1,592 | 1,623 | 1,545 | 1,613 | -1.35% | 173,800 | 75億3851万 | -2.06% | 19.98 | 2.17 |
02/14 | 1,668 | 1,693 | 1,623 | 1,635 | -4.27% | 115,800 | 76億4133万 | +0.12% | 20.25 | 2.2 |
02/13 | 1,637 | 1,740 | 1,616 | 1,708 | +4.46% | 162,700 | 79億8250万 | +5.82% | 21.16 | 2.3 |
02/12 | 1,735 | 1,772 | 1,625 | 1,635 | -5.65% | 207,100 | 76億4133万 | +2.64% | 20.25 | 2.2 |
02/10 | 1,790 | 1,837 | 1,722 | 1,733 | -3.45% | 197,900 | 80億9934万 | +10.17% | 21.46 | 2.33 |
02/07 | 1,816 | 1,914 | 1,768 | 1,795 | -5.03% | 407,900 | 83億8911万 | +15.88% | 22.23 | 2.42 |
02/06 | 1,912 | 1,972 | 1,872 | 1,890 | +1.89% | 356,200 | 88億3310万 | +24.1% | 23.41 | 2.55 |
02/05 | 1,787 | 1,861 | 1,761 | 1,855 | +6.79% | 243,300 | 86億6952万 | +24.33% | 22.98 | 2.5 |
02/04 | 1,768 | 1,913 | 1,705 | 1,737 | -1.75% | 418,900 | 81億1804万 | +18.81% | 21.51 | 2.34 |
02/03 | 1,720 | 1,800 | 1,669 | 1,768 | -1.56% | 205,300 | 82億6292万 | +23.03% | 21.9 | 2.38 |
01/31 | 1,697 | 1,816 | 1,680 | 1,796 | +7.22% | 226,900 | 83億9378万 | +27.29% | 22.25 | 2.42 |
01/30 | 1,757 | 1,757 | 1,577 | 1,675 | -5.15% | 338,100 | 78億2828万 | +21.11% | 20.75 | 2.26 |
01/29 | 1,827 | 1,943 | 1,711 | 1,766 | -2.75% | 665,200 | 82億5357万 | +29.85% | 21.87 | 2.38 |
01/28 | 1,600 | 1,850 | 1,589 | 1,816 | +12.52% | 394,400 | 84億8725万 | +36.13% | 22.49 | 2.45 |
01/27 | 1,600 | 1,644 | 1,592 | 1,614 | -2.95% | 155,200 | 75億4319万 | +23.58% | 19.99 | 2.17 |
01/24 | 1,737 | 1,775 | 1,651 | 1,663 | -3.2% | 289,300 | 77億7219万 | +29.22% | 20.6 | 2.24 |
01/23 | 1,601 | 1,735 | 1,582 | 1,718 | +8.94% | 348,400 | 80億2924万 | +35.7% | 21.28 | 2.31 |
01/22 | 1,622 | 1,669 | 1,569 | 1,577 | -4.25% | 230,200 | 73億7026万 | +26.87% | 19.53 | 2.12 |
01/21 | 1,598 | 1,674 | 1,490 | 1,647 | +3.07% | 460,400 | 76億9741万 | +34.34% | 20.4 | 2.22 |
01/20 | 1,800 | 1,840 | 1,578 | 1,598 | +1.91% | 994,600 | 74億6841万 | +32.5% | 19.79 | 2.15 |
01/17 | 1,490 | 1,719 | 1,460 | 1,568 | +6.67% | 465,200 | 73億2820万 | +31.99% | 19.42 | 2.11 |
01/16 | 1,372 | 1,547 | 1,355 | 1,470 | +9.21% | 418,200 | 68億7019万 | +25.43% | 18.21 | 1.98 |
01/15 | 1,246 | 1,346 | 1,246 | 1,346 | +8.11% | 107,200 | 62億9066万 | +16.13% | 16.67 | 1.81 |
01/14 | 1,352 | 1,353 | 1,235 | 1,245 | -5.54% | 160,500 | 58億1863万 | +8.07% | 15.42 | 1.68 |
01/10 | 1,300 | 1,390 | 1,245 | 1,318 | +5.78% | 516,400 | 61億5980万 | +15.01% | 16.32 | 1.78 |
01/09 | 1,195 | 1,248 | 1,189 | 1,246 | +6.13% | 160,300 | 58億2330万 | +9.68% | 15.43 | 1.68 |
01/08 | 1,165 | 1,194 | 1,122 | 1,174 | +0.6% | 77,500 | 54億8680万 | +4.08% | 14.54 | 1.58 |
01/07 | 1,135 | 1,173 | 1,131 | 1,167 | +3% | 45,100 | 54億5409万 | +3.92% | 14.45 | 1.57 |
01/06 | 1,131 | 1,148 | 1,128 | 1,133 | -0.09% | 15,800 | 52億9518万 | +1.34% | 14.03 | 1.53 |
2019 |
12/30 | 1,148 | 1,148 | 1,129 | 1,134 | -0.96% | 13,700 | 52億9986万 | +1.7% | 14.05 | 1.53 |
12/27 | 1,111 | 1,146 | 1,075 | 1,145 | +2.42% | 101,000 | 53億5127万 | +3.06% | 14.18 | 1.54 |
12/26 | 1,109 | 1,119 | 1,103 | 1,118 | +0.45% | 9,600 | 52億2508万 | +0.9% | 13.85 | 1.51 |
12/25 | 1,118 | 1,120 | 1,100 | 1,113 | +0.72% | 9,800 | 52億171万 | +0.72% | 13.79 | 1.5 |
12/24 | 1,110 | 1,111 | 1,096 | 1,105 | -0.54% | 17,500 | 51億6432万 | +0.27% | 13.69 | 1.49 |
12/23 | 1,103 | 1,124 | 1,103 | 1,111 | +0.82% | 14,900 | 51億9236万 | +1% | 13.76 | 1.5 |
12/20 | 1,110 | 1,119 | 1,102 | 1,102 | -1.08% | 12,900 | 51億5030万 | +0.46% | 13.65 | 1.48 |
12/19 | 1,113 | 1,117 | 1,082 | 1,114 | +0.09% | 37,300 | 52億639万 | +1.74% | 13.8 | 1.5 |
12/18 | 1,129 | 1,129 | 1,112 | 1,113 | -0.8% | 4,000 | 52億171万 | +2.02% | 13.79 | 1.5 |
12/17 | 1,129 | 1,134 | 1,117 | 1,122 | -0.09% | 19,800 | 52億4377万 | +3.22% | 13.9 | 1.51 |
12/16 | 1,124 | 1,129 | 1,110 | 1,123 | -1.32% | 19,900 | 52億4845万 | +3.79% | 13.91 | 1.51 |
12/13 | 1,125 | 1,145 | 1,125 | 1,138 | -0.61% | 9,100 | 53億1855万 | +5.57% | 14.1 | 1.53 |
12/12 | 1,140 | 1,149 | 1,121 | 1,145 | -0.69% | 21,800 | 53億5127万 | +6.81% | 14.18 | 1.54 |
12/11 | 1,157 | 1,157 | 1,135 | 1,153 | -0.35% | 19,500 | 53億8866万 | +8.16% | 14.28 | 1.55 |
12/10 | 1,144 | 1,165 | 1,136 | 1,157 | +0.52% | 23,900 | 54億735万 | +9.15% | 14.33 | 1.56 |
12/09 | 1,170 | 1,175 | 1,151 | 1,151 | +0.26% | 23,500 | 53億7931万 | +9.2% | 14.26 | 1.55 |
12/06 | 1,164 | 1,165 | 1,132 | 1,148 | -0.61% | 24,200 | 53億6529万 | +9.54% | 14.22 | 1.55 |
12/05 | 1,171 | 1,175 | 1,132 | 1,155 | -0.77% | 47,200 | 53億9800万 | +10.74% | 14.31 | 1.56 |
12/04 | 1,109 | 1,175 | 1,095 | 1,164 | +4.58% | 82,900 | 54億4007万 | +12.14% | 14.42 | 1.57 |
12/03 | 1,050 | 1,113 | 1,044 | 1,113 | +5.6% | 62,300 | 52億171万 | +7.74% | 13.79 | 1.5 |
12/02 | 1,046 | 1,060 | 1,045 | 1,054 | +0.96% | 7,200 | 49億2597万 | +2.13% | 13.05 | 1.42 |
11/29 | 1,060 | 1,060 | 1,042 | 1,044 | -0.67% | 14,200 | 48億7923万 | +1.16% | 12.93 | 1.41 |
11/28 | 1,054 | 1,058 | 1,043 | 1,051 | +1.25% | 9,400 | 49億1195万 | +1.64% | 13.02 | 1.42 |
11/27 | 1,052 | 1,052 | 1,034 | 1,038 | -1.33% | 9,800 | 48億5119万 | +0.39% | 12.86 | 1.4 |
11/26 | 1,061 | 1,066 | 1,047 | 1,052 | -0.57% | 12,000 | 49億1662万 | +1.64% | 13.03 | 1.42 |
11/25 | 1,054 | 1,061 | 1,052 | 1,058 | +0.86% | 15,800 | 49億4466万 | +2.22% | 13.1 | 1.43 |
11/22 | 1,051 | 1,053 | 1,043 | 1,049 | +0.19% | 16,300 | 49億260万 | +1.35% | 12.99 | 1.41 |
11/21 | 1,045 | 1,050 | 1,038 | 1,047 | +0.19% | 7,600 | 48億9325万 | +1.16% | 12.97 | 1.41 |
11/20 | 1,041 | 1,054 | 1,038 | 1,045 | 0% | 37,300 | 48億8391万 | +1.06% | 12.94 | 1.41 |
11/19 | 1,047 | 1,054 | 1,031 | 1,045 | -0.1% | 26,500 | 48億8391万 | +1.16% | 12.94 | 1.41 |
11/18 | 1,061 | 1,061 | 1,035 | 1,046 | +0.58% | 13,700 | 48億8858万 | +1.16% | 12.96 | 1.41 |
11/15 | 1,035 | 1,048 | 1,030 | 1,040 | +0.97% | 11,000 | 48億6054万 | +0.39% | 12.88 | 1.4 |
11/14 | 1,033 | 1,049 | 1,016 | 1,030 | +1.68% | 33,200 | 48億1380万 | -0.87% | 12.76 | 1.39 |
11/13 | 1,003 | 1,055 | 1,002 | 1,013 | +1% | 23,500 | 47億3435万 | -2.78% | 12.55 | 1.36 |
11/12 | 1,000 | 1,008 | 994 | 1,003 | +0.3% | 10,800 | 46億8762万 | -4.02% | 12.42 | 1.35 |
11/11 | 999 | 1,006 | 994 | 1,000 | +0.1% | 2,800 | 46億7360万 | -4.58% | 12.39 | 1.35 |
11/08 | 1,003 | 1,006 | 995 | 999 | -0.7% | 7,600 | 46億6892万 | -5.22% | 12.37 | 1.35 |
11/07 | 999 | 1,010 | 994 | 1,006 | +0.7% | 11,100 | 47億164万 | -4.91% | 12.46 | 1.36 |
11/06 | 995 | 1,012 | 993 | 999 | +0.71% | 7,600 | 46億6892万 | -5.22% | 12.37 | 1.35 |
11/05 | 1,006 | 1,015 | 992 | 992 | -1.78% | 15,800 | 46億3621万 | -5.34% | 12.29 | 1.34 |
11/01 | 1,001 | 1,020 | 968 | 1,010 | -0.59% | 24,300 | 47億2033万 | -3.16% | 12.51 | 1.36 |
11/01 | 株式分割 1→2 |
10/31 | 1,062 | 1,062 | 1,016 | 1,016 | -2.21% | 9,800 | 47億4837万 | -2.03% | 12.58 | 1.37 |
10/30 | 1,035 | 1,057 | 1,020 | 1,039 | -0.62% | 13,000 | 48億5587万 | +0.78% | 12.87 | 1.4 |
10/29 | 1,075 | 1,078 | 1,043 | 1,046 | -2.61% | 28,600 | 48億8624万 | +2.3% | 12.95 | 1.41 |
10/28 | 1,067 | 1,081 | 1,066 | 1,074 | +0.66% | 42,600 | 50億1710万 | +5.87% | 13.3 | 1.45 |
10/25 | 1,076 | 1,081 | 1,065 | 1,067 | -0.84% | 23,600 | 49億8439万 | +6.23% | 13.21 | 1.44 |
10/24 | 1,070 | 1,077 | 1,063 | 1,076 | +1.27% | 11,400 | 50億2645万 | +7.98% | 13.32 | 1.45 |
10/23 | 1,070 | 1,088 | 1,058 | 1,062 | -0.19% | 37,600 | 49億6336万 | +7.6% | 13.15 | 1.43 |
10/21 | 1,051 | 1,068 | 1,051 | 1,064 | +1.43% | 19,200 | 49億7271万 | +8.57% | 13.18 | 1.43 |
10/18 | 1,065 | 1,068 | 1,049 | 1,049 | -0.99% | 11,200 | 49億260万 | +8.03% | 12.99 | 1.41 |
10/17 | 1,044 | 1,065 | 1,042 | 1,060 | +2.02% | 16,400 | 49億5167万 | +10.14% | 13.12 | 1.43 |
10/16 | 1,025 | 1,054 | 1,025 | 1,039 | +0.34% | 33,600 | 48億5353万 | +8.86% | 12.86 | 1.4 |
10/15 | 1,024 | 1,040 | 976 | 1,035 | +1.42% | 81,000 | 48億3717万 | +9.41% | 12.82 | 1.39 |
10/11 | 1,075 | 1,085 | 1,013 | 1,021 | -5.25% | 62,400 | 47億6940万 | +8.68% | 12.64 | 1.37 |
10/10 | 1,088 | 1,090 | 1,076 | 1,077 | -1.42% | 23,800 | 50億3346万 | +15.56% | 13.34 | 1.45 |
10/09 | 1,098 | 1,098 | 1,076 | 1,093 | -1.35% | 23,400 | 51億590万 | +18.36% | 13.53 | 1.47 |
10/08 | 1,110 | 1,115 | 1,091 | 1,108 | +0.91% | 40,600 | 51億7601万 | +21.04% | 13.72 | 1.49 |
10/07 | 1,140 | 1,140 | 1,086 | 1,098 | +0.87% | 83,200 | 51億2927万 | +21.14% | 13.59 | 1.48 |
10/04 | 1,097 | 1,097 | 1,073 | 1,088 | -0.78% | 39,000 | 50億8487万 | +21.29% | 13.48 | 1.47 |
10/03 | 1,121 | 1,125 | 1,070 | 1,097 | -4.32% | 143,200 | 51億2460万 | +22.93% | 13.58 | 1.48 |
10/02 | 1,114 | 1,179 | 1,089 | 1,146 | +5.23% | 450,400 | 53億5594万 | +29.35% | 14.19 | 1.54 |
10/01 | 999 | 1,105 | 985 | 1,089 | +20.4% | 779,000 | 50億8955万 | +23.89% | 13.49 | 1.47 |