株価チャート
2019/10/31~2020/03/31
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 |
---|
2020 |
03/31 | 2,074 | 2,117 | 2,006 | 2,036 | -4.41% | 7,000 | 87億1652万 | -6.78% | - | 1.06 |
03/30 | 2,289 | 2,289 | 2,101 | 2,130 | -10.84% | 13,100 | 91億1895万 | -3.18% | - | 1.11 |
03/27 | 2,350 | 2,389 | 2,333 | 2,389 | +2.62% | 15,500 | 102億2778万 | +7.95% | - | 1.25 |
03/26 | 2,295 | 2,331 | 2,262 | 2,328 | +0.34% | 7,300 | 99億6663万 | +5.05% | - | 1.22 |
03/25 | 2,261 | 2,332 | 2,261 | 2,320 | +2.84% | 5,600 | 99億3238万 | +4.46% | - | 1.21 |
03/24 | 2,273 | 2,273 | 2,217 | 2,256 | -0.79% | 7,300 | 96億5838万 | +1.26% | - | 1.18 |
03/23 | 2,050 | 2,274 | 2,045 | 2,274 | +11.91% | 10,600 | 97億3544万 | +1.65% | - | 1.19 |
03/19 | 2,000 | 2,032 | 2,000 | 2,032 | +0.94% | 9,900 | 86億9939万 | -9.49% | - | 1.06 |
03/18 | 2,000 | 2,049 | 2,000 | 2,013 | 0% | 17,200 | 86億1805万 | -11.05% | - | 1.05 |
03/17 | 2,000 | 2,055 | 1,982 | 2,013 | -0.15% | 8,600 | 86億1805万 | -11.75% | - | 1.05 |
03/16 | 2,040 | 2,056 | 2,007 | 2,016 | +0.75% | 6,100 | 86億3089万 | -12.31% | - | 1.05 |
03/13 | 2,020 | 2,029 | 1,980 | 2,001 | -3.89% | 14,200 | 85億6668万 | -13.68% | - | 1.05 |
03/12 | 2,160 | 2,183 | 2,082 | 2,082 | -3.52% | 4,500 | 89億1345万 | -10.87% | - | 1.09 |
03/11 | 2,108 | 2,250 | 2,108 | 2,158 | +2.76% | 3,900 | 92億3882万 | -8.21% | - | 1.13 |
03/10 | 2,084 | 2,100 | 2,036 | 2,100 | -0.66% | 9,500 | 89億9052万 | -11.13% | - | 1.1 |
03/09 | 2,151 | 2,151 | 2,096 | 2,114 | -3.03% | 5,100 | 90億5045万 | -11.1% | - | 1.11 |
03/06 | 2,277 | 2,277 | 2,180 | 2,180 | -4.26% | 4,700 | 93億3301万 | -8.9% | - | 1.14 |
03/05 | 2,250 | 2,293 | 2,250 | 2,277 | +1.2% | 2,200 | 97億4829万 | -5.32% | - | 1.19 |
03/04 | 2,251 | 2,270 | 2,250 | 2,250 | -1.23% | 3,800 | 96億3270万 | -6.76% | - | 1.18 |
03/03 | 2,260 | 2,299 | 2,260 | 2,278 | +5.46% | 4,900 | 97億5257万 | -5.95% | - | 1.19 |
03/02 | 2,049 | 2,160 | 2,049 | 2,160 | +3.65% | 9,900 | 92億4739万 | -11.15% | - | 1.13 |
02/28 | 2,226 | 2,277 | 2,084 | 2,084 | -9.63% | 11,300 | 89億2202万 | -14.76% | - | 1.09 |
02/27 | 2,375 | 2,425 | 2,306 | 2,306 | -2.82% | 7,800 | 98億7244万 | -6.34% | - | 1.21 |
02/26 | 2,404 | 2,404 | 2,373 | 2,373 | -1.94% | 5,000 | 101億5928万 | -3.97% | - | 1.24 |
02/25 | 2,430 | 2,444 | 2,400 | 2,420 | -0.74% | 5,100 | 103億6050万 | -2.3% | - | 1.27 |
02/21 | 2,455 | 2,457 | 2,433 | 2,438 | -0.69% | 2,700 | 104億3756万 | -1.73% | - | 1.28 |
02/20 | 2,489 | 2,489 | 2,455 | 2,455 | -0.2% | 700 | 105億1034万 | -1.17% | - | 1.28 |
02/19 | 2,454 | 2,460 | 2,453 | 2,460 | -0.16% | 2,000 | 105億3175万 | -1.05% | - | 1.29 |
02/18 | 2,484 | 2,488 | 2,453 | 2,464 | -0.81% | 1,900 | 105億4887万 | -0.96% | - | 1.29 |
02/17 | 2,490 | 2,499 | 2,484 | 2,484 | -0.24% | 2,300 | 106億3450万 | -0.2% | - | 1.3 |
02/14 | 2,489 | 2,491 | 2,478 | 2,490 | +0.48% | 2,100 | 106億6018万 | +0.08% | - | 1.3 |
02/13 | 2,476 | 2,481 | 2,476 | 2,478 | +0.08% | 2,300 | 106億881万 | -0.36% | - | 1.3 |
02/12 | 2,477 | 2,480 | 2,476 | 2,476 | 0% | 1,900 | 106億25万 | -0.44% | - | 1.3 |
02/10 | 2,466 | 2,480 | 2,466 | 2,476 | +0.41% | 2,000 | 106億25万 | -0.4% | - | 1.3 |
02/07 | 2,472 | 2,484 | 2,466 | 2,466 | -0.24% | 1,700 | 105億5743万 | -0.8% | - | 1.29 |
02/06 | 2,477 | 2,480 | 2,472 | 2,472 | +0.16% | 2,300 | 105億8312万 | -0.64% | - | 1.29 |
02/05 | 2,452 | 2,469 | 2,452 | 2,468 | +0.65% | 1,100 | 105億6600万 | -0.84% | - | 1.29 |
02/04 | 2,470 | 2,470 | 2,452 | 2,452 | +0.41% | 500 | 104億9750万 | -1.53% | - | 1.28 |
02/03 | 2,426 | 2,446 | 2,413 | 2,442 | -1.37% | 4,000 | 104億5469万 | -2.01% | - | 1.28 |
01/31 | 2,495 | 2,495 | 2,470 | 2,476 | -0.68% | 2,600 | 106億25万 | -0.72% | - | 1.3 |
01/30 | 2,497 | 2,497 | 2,470 | 2,493 | +0.48% | 3,700 | 106億7303万 | -0.08% | - | 1.3 |
01/29 | 2,499 | 2,500 | 2,473 | 2,481 | -0.08% | 2,500 | 106億2165万 | -0.6% | - | 1.3 |
01/28 | 2,481 | 2,496 | 2,470 | 2,483 | 0% | 3,100 | 106億3021万 | -0.56% | - | 1.3 |
01/27 | 2,498 | 2,498 | 2,482 | 2,483 | -0.72% | 2,400 | 106億3021万 | -0.6% | - | 1.3 |
01/24 | 2,520 | 2,520 | 2,501 | 2,501 | -0.36% | 1,100 | 107億728万 | +0.08% | - | 1.31 |
01/23 | 2,515 | 2,515 | 2,510 | 2,510 | -0.16% | 1,100 | 107億4581万 | +0.44% | - | 1.31 |
01/22 | 2,512 | 2,519 | 2,510 | 2,514 | -0.32% | 1,400 | 107億6293万 | +0.6% | - | 1.31 |
01/21 | 2,520 | 2,548 | 2,512 | 2,522 | -0.08% | 1,700 | 107億9718万 | +0.92% | - | 1.32 |
01/20 | 2,510 | 2,524 | 2,510 | 2,524 | +0.44% | 1,600 | 108億574万 | +1% | - | 1.32 |
01/17 | 2,519 | 2,519 | 2,513 | 2,513 | 0% | 2,100 | 107億5865万 | +0.56% | - | 1.31 |
01/16 | 2,510 | 2,519 | 2,510 | 2,513 | +0.12% | 1,000 | 107億5865万 | +0.56% | - | 1.31 |
01/15 | 2,510 | 2,520 | 2,510 | 2,510 | 0% | 1,700 | 107億4581万 | +0.44% | - | 1.31 |
01/14 | 2,490 | 2,510 | 2,490 | 2,510 | +1.13% | 1,600 | 107億4581万 | +0.44% | - | 1.31 |
01/10 | 2,484 | 2,491 | 2,480 | 2,482 | +0.4% | 1,100 | 106億2593万 | -0.68% | - | 1.3 |
01/09 | 2,456 | 2,481 | 2,456 | 2,472 | +0.53% | 2,200 | 105億8312万 | -1.12% | - | 1.29 |
01/08 | 2,458 | 2,476 | 2,455 | 2,459 | -0.32% | 2,600 | 105億2747万 | -1.72% | - | 1.29 |
01/07 | 2,459 | 2,479 | 2,459 | 2,467 | +0.33% | 2,600 | 105億6172万 | -1.52% | - | 1.29 |
01/06 | 2,461 | 2,476 | 2,459 | 2,459 | -1.01% | 3,300 | 105億2747万 | -1.95% | - | 1.29 |
2019 |
12/30 | 2,478 | 2,503 | 2,478 | 2,484 | -0.8% | 1,800 | 106億3450万 | -1.08% | - | 1.3 |
12/27 | 2,496 | 2,504 | 2,478 | 2,504 | +0.32% | 2,900 | 107億2012万 | -0.32% | - | 1.31 |
12/26 | 2,491 | 2,496 | 2,489 | 2,496 | +0.2% | 4,000 | 106億8587万 | -0.64% | - | 1.31 |
12/25 | 2,499 | 2,499 | 2,491 | 2,491 | -0.36% | 2,200 | 106億6446万 | -0.88% | - | 1.3 |
12/24 | 2,505 | 2,505 | 2,500 | 2,500 | -0.2% | 3,400 | 107億300万 | -0.56% | - | 1.31 |
12/23 | 2,510 | 2,510 | 2,505 | 2,505 | -0.16% | 2,400 | 107億2440万 | -0.36% | - | 1.31 |
12/20 | 2,506 | 2,513 | 2,502 | 2,509 | +0.16% | 2,300 | 107億4153万 | -0.24% | - | 1.31 |
12/19 | 2,501 | 2,506 | 2,501 | 2,505 | 0% | 2,400 | 107億2440万 | -0.4% | - | 1.31 |
12/18 | 2,501 | 2,509 | 2,501 | 2,505 | -0.16% | 2,400 | 107億2440万 | -0.44% | - | 1.31 |
12/17 | 2,517 | 2,517 | 2,501 | 2,509 | -0.12% | 2,200 | 107億4153万 | -0.32% | - | 1.31 |
12/16 | 2,504 | 2,517 | 2,502 | 2,512 | +0.32% | 1,800 | 107億5437万 | -0.24% | - | 1.31 |
12/13 | 2,528 | 2,528 | 2,504 | 2,504 | -0.24% | 5,200 | 107億2012万 | -0.56% | - | 1.31 |
12/12 | 2,515 | 2,522 | 2,510 | 2,510 | -0.2% | 1,800 | 107億4581万 | -0.32% | - | 1.31 |
12/11 | 2,523 | 2,530 | 2,515 | 2,515 | -0.32% | 3,200 | 107億6721万 | -0.12% | - | 1.32 |
12/10 | 2,523 | 2,530 | 2,523 | 2,523 | 0% | 6,100 | 108億146万 | +0.24% | - | 1.32 |
12/09 | 2,516 | 2,523 | 2,510 | 2,523 | +0.72% | 2,200 | 108億146万 | +0.28% | - | 1.32 |
12/06 | 2,502 | 2,505 | 2,501 | 2,505 | 0% | 2,000 | 107億2440万 | -0.44% | - | 1.31 |
12/05 | 2,511 | 2,511 | 2,501 | 2,505 | -0.24% | 2,800 | 107億2440万 | -0.48% | - | 1.31 |
12/04 | 2,511 | 2,519 | 2,511 | 2,511 | 0% | 1,500 | 107億5009万 | -0.52% | - | 1.31 |
12/03 | 2,513 | 2,517 | 2,511 | 2,511 | -0.32% | 1,400 | 107億5009万 | -0.36% | - | 1.31 |
12/02 | 2,530 | 2,532 | 2,519 | 2,519 | -0.28% | 2,300 | 107億8434万 | +0.08% | - | 1.32 |
11/29 | 2,527 | 2,533 | 2,524 | 2,526 | -0.39% | 1,100 | 108億1431万 | +0.52% | - | 1.32 |
11/28 | 2,535 | 2,536 | 2,526 | 2,536 | +0.2% | 2,200 | 108億5712万 | +1.08% | - | 1.33 |
11/27 | 2,527 | 2,531 | 2,524 | 2,531 | +0.2% | 1,000 | 108億3571万 | +1.08% | - | 1.32 |
11/26 | 2,518 | 2,535 | 2,518 | 2,526 | +0.32% | 3,400 | 108億1431万 | +1.04% | - | 1.32 |
11/25 | 2,511 | 2,526 | 2,511 | 2,518 | +0.2% | 1,400 | 107億8006万 | +0.88% | - | 1.32 |
11/22 | 2,501 | 2,513 | 2,501 | 2,513 | -0.08% | 1,100 | 107億5865万 | +0.84% | - | 1.31 |
11/21 | 2,501 | 2,515 | 2,500 | 2,515 | 0% | 1,500 | 107億6721万 | +1.04% | - | 1.32 |
11/20 | 2,501 | 2,515 | 2,501 | 2,515 | +0.2% | 2,400 | 107億6721万 | +1.21% | - | 1.32 |
11/19 | 2,513 | 2,513 | 2,502 | 2,510 | -0.12% | 3,000 | 107億4581万 | +1.17% | - | 1.31 |
11/18 | 2,520 | 2,520 | 2,513 | 2,513 | -0.4% | 1,000 | 107億5865万 | +1.45% | - | 1.31 |
11/15 | 2,525 | 2,530 | 2,523 | 2,523 | -0.08% | 1,300 | 108億146万 | +2.02% | - | 1.32 |
11/14 | 2,525 | 2,528 | 2,525 | 2,525 | 0% | 2,100 | 108億1003万 | +2.27% | - | 1.32 |
11/13 | 2,524 | 2,525 | 2,524 | 2,525 | +0.04% | 1,300 | 108億1003万 | +2.48% | - | 1.32 |
11/12 | 2,524 | 2,530 | 2,524 | 2,524 | +0.04% | 4,700 | 108億574万 | +2.6% | - | 1.32 |
11/11 | 2,511 | 2,523 | 2,508 | 2,523 | +0.6% | 3,800 | 108億146万 | +2.73% | - | 1.32 |
11/08 | 2,496 | 2,509 | 2,496 | 2,508 | +0.52% | 2,800 | 107億3724万 | +2.28% | - | 1.31 |
11/07 | 2,481 | 2,496 | 2,480 | 2,495 | -0.44% | 2,300 | 106億8159万 | +1.92% | - | 1.31 |
11/06 | 2,500 | 2,506 | 2,499 | 2,506 | 0% | 2,400 | 107億2868万 | +2.54% | - | 1.31 |
11/05 | 2,495 | 2,522 | 2,495 | 2,506 | +0.28% | 2,900 | 107億2868万 | +2.7% | - | 1.31 |
11/01 | 2,481 | 2,499 | 2,468 | 2,499 | -1.34% | 2,100 | 106億9871万 | +2.59% | - | 1.31 |
10/31 | 2,620 | 2,620 | 2,531 | 2,533 | -5.49% | 5,000 | 108億4427万 | +4.11% | - | 1.32 |