株価チャート
2019/10/29~2020/03/27
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 |
03/27 | 283 | 283 | 275 | 278 | +1.46% | 12,700 | 23億740万 | -13.93% | 836.71 | 0.53 |
03/26 | 284 | 285 | 270 | 274 | -4.86% | 25,800 | 22億7420万 | -16.72% | 824.67 | 0.52 |
03/25 | 289 | 290 | 275 | 288 | +8.68% | 26,100 | 23億9040万 | -14.03% | 866.8 | 0.55 |
03/24 | 250 | 267 | 250 | 265 | +4.33% | 21,600 | 21億9950万 | -22.29% | 797.58 | 0.51 |
03/23 | 241 | 256 | 235 | 254 | +2.83% | 13,600 | 21億820万 | -26.8% | 764.47 | 0.49 |
03/19 | 260 | 260 | 241 | 247 | -3.52% | 20,300 | 20億5010万 | -30.81% | 743.4 | 0.47 |
03/18 | 259 | 272 | 250 | 256 | -1.16% | 16,900 | 21億2480万 | -30.05% | 770.49 | 0.49 |
03/17 | 234 | 262 | 232 | 259 | +7.92% | 26,400 | 21億4970万 | -31.12% | 779.52 | 0.49 |
03/16 | 231 | 253 | 231 | 240 | +0.42% | 60,100 | 19億9200万 | -37.66% | 722.34 | 0.46 |
03/13 | 248 | 251 | 229 | 239 | -12.13% | 52,700 | 19億8370万 | -39.65% | 719.33 | 0.46 |
03/12 | 294 | 302 | 271 | 272 | -13.1% | 37,000 | 22億5760万 | -33% | 818.65 | 0.52 |
03/11 | 327 | 335 | 311 | 313 | -5.72% | 15,500 | 25億9790万 | -24.58% | 942.05 | 0.6 |
03/10 | 318 | 332 | 306 | 332 | +3.75% | 76,700 | 27億5560万 | -21.33% | 999.23 | 0.63 |
03/09 | 346 | 346 | 320 | 320 | -7.51% | 66,100 | 26億5600万 | -25.23% | 963.12 | 0.61 |
03/06 | 370 | 370 | 346 | 346 | -5.72% | 15,900 | 28億7180万 | -20.46% | 1041.37 | 0.66 |
03/05 | 380 | 380 | 364 | 367 | -0.54% | 8,800 | 30億4610万 | -16.78% | 1104.57 | 0.7 |
03/04 | 364 | 376 | 364 | 369 | -2.89% | 10,500 | 30億6270万 | -17.45% | 1110.59 | 0.71 |
03/03 | 397 | 397 | 357 | 380 | +1.88% | 29,000 | 31億5400万 | -15.93% | 1143.7 | 0.73 |
03/02 | 391 | 391 | 366 | 373 | +8.43% | 39,300 | 30億9590万 | -18.38% | 1122.63 | 0.71 |
02/28 | 381 | 384 | 337 | 344 | -14% | 122,200 | 28億5520万 | -25.7% | 1035.35 | 0.66 |
02/27 | 405 | 407 | 381 | 400 | -1.23% | 46,500 | 33億2000万 | -14.89% | 1203.89 | 0.76 |
02/26 | 400 | 412 | 392 | 405 | -0.25% | 54,800 | 33億6150万 | -14.74% | 1218.94 | 0.77 |
02/25 | 401 | 414 | 397 | 406 | -4.47% | 59,200 | 33億6980万 | -15.42% | 1221.95 | 0.78 |
02/21 | 417 | 427 | 417 | 425 | +1.92% | 24,300 | 35億2750万 | -12.37% | 1279.14 | 0.81 |
02/20 | 432 | 436 | 417 | 417 | -2.57% | 31,900 | 34億6110万 | -14.72% | 1255.06 | 0.8 |
02/19 | 421 | 432 | 421 | 428 | +1.42% | 32,700 | 35億5240万 | -13.36% | 1288.17 | 0.82 |
02/18 | 442 | 448 | 422 | 422 | -3.87% | 30,500 | 35億260万 | -15.09% | 1270.11 | 0.81 |
02/17 | 424 | 448 | 424 | 439 | +1.62% | 43,300 | 36億4370万 | -12.38% | 1321.27 | 0.84 |
02/14 | 475 | 477 | 425 | 432 | -10.74% | 110,000 | 35億8560万 | -14.12% | 1300.21 | 0.83 |
02/13 | 491 | 493 | 480 | 484 | -1.43% | 26,400 | 40億1720万 | -4.35% | 1456.71 | 0.92 |
02/12 | 488 | 497 | 486 | 491 | +0.82% | 14,300 | 40億7530万 | -3.16% | 1477.78 | 0.94 |
02/10 | 493 | 507 | 487 | 487 | -1.02% | 17,300 | 40億4210万 | -4.13% | 1465.74 | 0.93 |
02/07 | 503 | 506 | 492 | 492 | -2.77% | 16,200 | 40億8360万 | -3.34% | 1480.79 | 0.94 |
02/06 | 510 | 513 | 496 | 506 | +0.2% | 22,800 | 41億9980万 | -0.98% | 1522.93 | 0.97 |
02/05 | 498 | 512 | 498 | 505 | +2.02% | 19,600 | 41億9150万 | -1.17% | 1519.92 | 0.96 |
02/04 | 480 | 512 | 476 | 495 | +2.06% | 30,300 | 41億850万 | -3.32% | 1489.82 | 0.95 |
02/03 | 477 | 491 | 473 | 485 | -1.62% | 30,100 | 40億2550万 | -5.46% | 1459.72 | 0.93 |
01/31 | 483 | 498 | 480 | 493 | +1.86% | 22,600 | 40億9190万 | -4.27% | 1483.8 | 0.94 |
01/30 | 500 | 507 | 472 | 484 | -3.39% | 64,800 | 40億1720万 | -6.56% | 1456.71 | 0.92 |
01/29 | 508 | 509 | 500 | 501 | -1.38% | 16,000 | 41億5830万 | -3.65% | 1507.88 | 0.96 |
01/28 | 495 | 515 | 495 | 508 | +1.6% | 12,300 | 42億1640万 | -2.5% | 1528.95 | 0.97 |
01/27 | 486 | 520 | 485 | 500 | -0.79% | 51,500 | 41億5000万 | -4.21% | 1504.87 | 0.96 |
01/24 | 510 | 511 | 500 | 504 | -1.18% | 39,000 | 41億8320万 | -3.63% | 1516.91 | 0.96 |
01/23 | 522 | 525 | 504 | 510 | -2.3% | 46,300 | 42億3300万 | -2.86% | 1534.97 | 0.97 |
01/22 | 526 | 531 | 522 | 522 | -0.76% | 21,000 | 43億3260万 | -0.95% | 1571.08 | 1 |
01/21 | 537 | 537 | 526 | 526 | -2.05% | 32,500 | 43億6580万 | -0.75% | 1583.12 | 1 |
01/20 | 540 | 547 | 522 | 537 | -0.56% | 80,100 | 44億5710万 | +0.56% | 1616.23 | 1.03 |
01/17 | 528 | 547 | 527 | 540 | +2.27% | 104,200 | 44億8200万 | +0.37% | 1625.26 | 1.03 |
01/16 | 531 | 531 | 525 | 528 | -0.19% | 23,300 | 43億8240万 | -2.4% | 1589.14 | 1.01 |
01/15 | 515 | 531 | 515 | 529 | +3.52% | 75,000 | 43億9070万 | -2.58% | 1592.15 | 1.01 |
01/14 | 508 | 521 | 508 | 511 | +0.59% | 41,200 | 42億4130万 | -6.41% | 1537.98 | 0.98 |
01/10 | 503 | 509 | 502 | 508 | +1.2% | 33,400 | 42億1640万 | -7.13% | 1528.95 | 0.97 |
01/09 | 507 | 510 | 500 | 502 | +0.6% | 35,100 | 41億6660万 | -8.23% | 1510.89 | 0.96 |
01/08 | 517 | 517 | 493 | 499 | -3.67% | 97,600 | 41億4170万 | -9.11% | 1501.86 | 0.95 |
01/07 | 507 | 524 | 500 | 518 | +2.17% | 73,100 | 42億9940万 | -5.82% | 1559.04 | 0.99 |
01/06 | 511 | 518 | 507 | 507 | -2.87% | 37,100 | 45億1230万 | -7.31% | 1571.39 | 1 |
2019 |
12/30 | 518 | 527 | 510 | 522 | -0.19% | 40,100 | 46億4580万 | -4.22% | 33.27 | 0.98 |
12/27 | 516 | 527 | 515 | 523 | 0% | 63,900 | 46億5470万 | -3.51% | 33.33 | 0.98 |
12/26 | 521 | 540 | 521 | 523 | -0.19% | 125,200 | 46億5470万 | -3.15% | 33.33 | 0.98 |
12/25 | 531 | 542 | 522 | 524 | -1.32% | 82,000 | 46億6360万 | -2.6% | 33.4 | 0.98 |
12/24 | 527 | 546 | 523 | 531 | 0% | 80,300 | 47億2590万 | -0.75% | 33.84 | 1 |
12/23 | 551 | 562 | 530 | 531 | -6.51% | 142,300 | 47億2590万 | -0.19% | 33.84 | 1 |
12/20 | 529 | 580 | 529 | 568 | +7.58% | 183,400 | 50億5520万 | +7.37% | 36.2 | 1.06 |
12/19 | 533 | 539 | 528 | 528 | +0.96% | 58,400 | 46億9920万 | +0.96% | 33.65 | 0.99 |
12/18 | 535 | 536 | 516 | 523 | -2.97% | 95,800 | 46億5470万 | +0.77% | 33.33 | 0.98 |
12/17 | 531 | 546 | 531 | 539 | +2.86% | 76,700 | 47億9710万 | +4.66% | 34.35 | 1.01 |
12/16 | 552 | 554 | 523 | 524 | -5.92% | 141,900 | 46億6360万 | +2.54% | 33.4 | 0.98 |
12/13 | 555 | 567 | 551 | 557 | -0.54% | 97,800 | 49億5730万 | +9.86% | 35.5 | 1.04 |
12/12 | 581 | 590 | 547 | 560 | -6.67% | 285,700 | 49億8400万 | +11.78% | 35.69 | 1.05 |
12/11 | 615 | 617 | 592 | 600 | -3.23% | 155,000 | 53億4000万 | +20.97% | 38.24 | 1.12 |
12/10 | 623 | 635 | 620 | 620 | -1.12% | 135,500 | 55億1800万 | +26.79% | 39.52 | 1.16 |
12/09 | 653 | 663 | 623 | 627 | +0.64% | 426,900 | 55億8030万 | +30.08% | 39.96 | 1.18 |
12/06 | 565 | 635 | 565 | 623 | +9.68% | 698,900 | 55億4470万 | +31.43% | 39.71 | 1.17 |
12/05 | 634 | 646 | 566 | 568 | -8.97% | 824,400 | 50億5520万 | +21.63% | 36.2 | 1.06 |
12/04 | 516 | 624 | 515 | 624 | +19.08% | 1,607,000 | 55億5360万 | +34.77% | 39.77 | 1.17 |
12/03 | 516 | 525 | 508 | 524 | +0.77% | 107,200 | 46億6360万 | +14.66% | 33.4 | 0.98 |
12/02 | 521 | 528 | 516 | 520 | -1.89% | 187,600 | 46億2800万 | +14.04% | 33.14 | 0.97 |
11/29 | 519 | 537 | 512 | 530 | +0.95% | 606,300 | 47億1700万 | +16.74% | 33.78 | 0.99 |
11/28 | 504 | 529 | 482 | 525 | +16.15% | 1,839,600 | 46億7250万 | +16.15% | 33.46 | 0.98 |
11/27 | 461 | 464 | 451 | 452 | -2.16% | 126,200 | 40億2280万 | +0.44% | 28.81 | 0.85 |
11/26 | 467 | 481 | 453 | 462 | +2.44% | 451,300 | 41億1180万 | +1.99% | 29.45 | 0.87 |
11/25 | 465 | 467 | 450 | 451 | -2.38% | 141,300 | 40億1390万 | -1.31% | 28.74 | 0.85 |
11/22 | 473 | 476 | 461 | 462 | -1.91% | 168,900 | 41億1180万 | +0.87% | 29.45 | 0.87 |
11/21 | 468 | 472 | 461 | 471 | +2.39% | 228,600 | 41億9190万 | +2.39% | 30.02 | 0.88 |
11/20 | 459 | 469 | 444 | 460 | +1.77% | 379,900 | 40億9400万 | -0.22% | 29.32 | 0.86 |
11/19 | 447 | 458 | 432 | 452 | +0.22% | 346,800 | 40億2280万 | -1.74% | 28.81 | 0.85 |
11/18 | 428 | 453 | 420 | 451 | +5.13% | 270,100 | 40億1390万 | -1.74% | 28.74 | 0.85 |
11/15 | 420 | 429 | 418 | 429 | +1.9% | 66,700 | 38億1810万 | -6.94% | 27.34 | 0.8 |
11/14 | 429 | 429 | 416 | 421 | -0.47% | 86,800 | 37億4690万 | -8.87% | 26.83 | 0.79 |
11/13 | 445 | 445 | 420 | 423 | -3.42% | 124,000 | 37億6470万 | -8.84% | 26.96 | 0.79 |
11/12 | 434 | 445 | 430 | 438 | +2.58% | 90,700 | 38億9820万 | -5.81% | 27.92 | 0.82 |
11/11 | 418 | 436 | 418 | 427 | +2.4% | 129,500 | 38億30万 | -7.97% | 27.21 | 0.8 |
11/08 | 416 | 430 | 411 | 417 | +0.48% | 133,300 | 37億1130万 | -9.94% | 26.58 | 0.78 |
11/07 | 430 | 435 | 415 | 415 | -3.26% | 151,200 | 36億9350万 | -10.17% | 26.45 | 0.78 |
11/06 | 442 | 450 | 420 | 429 | -3.81% | 254,300 | 38億1810万 | -7.34% | 27.34 | 0.8 |
11/05 | 430 | 466 | 414 | 446 | +4.21% | 416,300 | 39億6940万 | -3.88% | 28.43 | 0.84 |
11/01 | 454 | 459 | 428 | 428 | -2.95% | 273,900 | 38億920万 | -7.36% | 27.28 | 0.8 |
10/31 | 468 | 474 | 441 | 441 | -7.16% | 302,500 | 39億2490万 | -4.34% | 28.11 | 0.83 |
10/30 | 471 | 483 | 456 | 475 | -0.84% | 285,700 | 42億2750万 | +3.26% | 30.27 | 0.89 |
10/29 | 491 | 522 | 470 | 479 | -1.84% | 794,000 | 42億6310万 | +5.04% | 30.53 | 0.9 |