株価チャート
2019/10/30~2020/03/31
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 | 426 | 431 | 414 | 425 | -1.16% | 6,000 | 16億3200万 | -2.07% | 10.67 | 0.57 |
03/30 | 435 | 444 | 415 | 430 | 0% | 10,800 | 16億5120万 | -2.05% | 10.8 | 0.58 |
03/27 | 438 | 438 | 420 | 430 | 0% | 4,400 | 16億5120万 | -3.15% | 10.8 | 0.58 |
03/26 | 416 | 430 | 416 | 430 | +4.88% | 3,500 | 16億5120万 | -4.02% | 10.8 | 0.58 |
03/25 | 405 | 429 | 405 | 410 | +5.13% | 3,300 | 15億7440万 | -9.49% | 10.3 | 0.55 |
03/24 | 351 | 392 | 351 | 390 | +12.39% | 7,800 | 14億9760万 | -14.85% | 9.79 | 0.52 |
03/23 | 344 | 352 | 327 | 347 | -3.61% | 10,700 | 13億3248万 | -25.38% | 8.71 | 0.47 |
03/19 | 354 | 366 | 340 | 360 | +0.28% | 2,100 | 13億8240万 | -23.89% | 9.04 | 0.48 |
03/18 | 359 | 359 | 351 | 359 | +2.28% | 400 | 13億7856万 | -25.36% | 9.02 | 0.48 |
03/17 | 334 | 355 | 334 | 351 | +1.74% | 2,100 | 13億4784万 | -28.22% | 8.81 | 0.47 |
03/16 | 358 | 365 | 333 | 345 | -3.36% | 6,600 | 13億2480万 | -30.58% | 8.66 | 0.46 |
03/13 | 379 | 379 | 327 | 357 | -7.51% | 11,200 | 13億7088万 | -29.45% | 8.97 | 0.48 |
03/12 | 420 | 429 | 385 | 386 | -9.18% | 10,400 | 14億8224万 | -24.9% | 9.69 | 0.52 |
03/11 | 431 | 438 | 425 | 425 | -5.97% | 2,500 | 16億3200万 | -18.27% | 10.67 | 0.57 |
03/10 | 440 | 452 | 423 | 452 | +1.57% | 4,000 | 17億3568万 | -13.9% | 11.35 | 0.61 |
03/09 | 471 | 472 | 445 | 445 | -8.62% | 4,100 | 17億880万 | -15.88% | 11.18 | 0.6 |
03/06 | 490 | 490 | 475 | 487 | -1.81% | 1,700 | 18億7008万 | -8.63% | 12.23 | 0.65 |
03/05 | 484 | 499 | 484 | 496 | +1.22% | 1,000 | 19億464万 | -7.46% | 12.46 | 0.67 |
03/04 | 475 | 490 | 475 | 490 | 0% | 3,400 | 18億8160万 | -9.09% | 12.31 | 0.66 |
03/03 | 494 | 494 | 490 | 490 | +0.82% | 400 | 18億8160万 | -9.59% | 12.31 | 0.66 |
03/02 | 484 | 495 | 476 | 486 | -2.8% | 4,300 | 18億6624万 | -10.99% | 12.2 | 0.65 |
02/28 | 510 | 510 | 500 | 500 | -2.91% | 7,200 | 19億2000万 | -8.93% | 12.56 | 0.67 |
02/27 | 524 | 524 | 515 | 515 | -1.72% | 2,900 | 19億7760万 | -6.7% | 12.93 | 0.69 |
02/26 | 528 | 530 | 520 | 524 | -0.76% | 1,400 | 20億1216万 | -5.59% | 13.16 | 0.7 |
02/25 | 540 | 540 | 528 | 528 | -3.12% | 2,400 | 20億2752万 | -5.21% | 13.26 | 0.71 |
02/21 | 544 | 545 | 541 | 545 | +0.18% | 900 | 20億9280万 | -2.5% | 13.69 | 0.73 |
02/20 | 546 | 546 | 544 | 544 | +0.18% | 200 | 20億8896万 | -3.03% | 13.66 | 0.73 |
02/19 | 543 | 545 | 543 | 543 | +0.37% | 300 | 20億8512万 | -3.38% | 13.64 | 0.73 |
02/18 | 549 | 549 | 541 | 541 | -1.64% | 900 | 20億7744万 | -3.91% | 13.59 | 0.73 |
02/17 | 550 | 550 | 546 | 550 | 0% | 1,300 | 21億1200万 | -2.31% | 13.81 | 0.74 |
02/14 | 550 | 550 | 550 | 550 | -1.08% | 100 | 21億1200万 | -2.31% | 13.81 | 0.74 |
02/13 | 561 | 562 | 556 | 556 | -0.89% | 400 | 21億3504万 | -1.42% | 13.96 | 0.75 |
02/12 | 561 | 562 | 552 | 561 | 0% | 1,900 | 21億5424万 | -0.71% | 14.09 | 0.75 |
02/10 | 552 | 561 | 550 | 561 | +0.54% | 2,100 | 21億5424万 | -0.53% | 14.09 | 0.75 |
02/07 | 559 | 559 | 550 | 558 | -0.18% | 1,800 | 21億4272万 | -0.89% | 14.01 | 0.75 |
02/06 | 558 | 559 | 556 | 559 | +0.18% | 1,700 | 21億4656万 | -0.53% | 14.04 | 0.75 |
02/05 | 558 | 558 | 558 | 558 | +2.01% | 100 | 21億4272万 | -0.53% | 14.01 | 0.75 |
02/04 | 545 | 547 | 542 | 547 | +0.92% | 800 | 21億48万 | -2.32% | 13.74 | 0.73 |
02/03 | 539 | 542 | 538 | 542 | -1.09% | 1,200 | 20億8128万 | -3.04% | 13.61 | 0.73 |
01/31 | 542 | 549 | 539 | 548 | -0.36% | 3,100 | 21億432万 | -1.97% | 13.76 | 0.74 |
01/30 | 561 | 563 | 550 | 550 | -2.31% | 4,700 | 21億1200万 | -1.61% | 13.81 | 0.74 |
01/29 | 565 | 565 | 557 | 563 | -0.71% | 5,500 | 21億6192万 | +0.54% | 14.14 | 0.76 |
01/28 | 564 | 567 | 550 | 567 | -1.05% | 13,400 | 21億7728万 | +1.43% | 14.24 | 0.76 |
01/27 | 568 | 573 | 567 | 573 | 0% | 1,100 | 22億32万 | +2.69% | 14.39 | 0.77 |
01/24 | 572 | 573 | 566 | 573 | +0.17% | 1,100 | 22億32万 | +3.06% | 14.39 | 0.77 |
01/23 | 566 | 574 | 565 | 572 | +0.35% | 3,100 | 21億9648万 | +3.25% | 14.36 | 0.77 |
01/22 | 578 | 581 | 562 | 570 | -1.72% | 9,500 | 21億8880万 | +3.26% | 14.31 | 0.76 |
01/21 | 589 | 589 | 576 | 580 | -1.69% | 7,900 | 22億2720万 | +5.45% | 14.57 | 0.78 |
01/20 | 582 | 590 | 572 | 590 | +1.2% | 6,200 | 22億6560万 | +7.66% | 14.82 | 0.79 |
01/17 | 582 | 583 | 580 | 583 | +0.17% | 1,000 | 22億3872万 | +6.97% | 14.64 | 0.78 |
01/16 | 577 | 582 | 572 | 582 | +0.87% | 8,800 | 22億3488万 | +7.18% | 14.62 | 0.78 |
01/15 | 562 | 577 | 562 | 577 | +3.96% | 8,800 | 22億1568万 | +6.85% | 14.49 | 0.77 |
01/14 | 557 | 564 | 550 | 555 | +0.91% | 2,600 | 21億3120万 | +3.16% | 13.94 | 0.74 |
01/10 | 571 | 571 | 550 | 550 | -2.14% | 2,600 | 21億1200万 | +2.61% | 13.81 | 0.74 |
01/09 | 573 | 573 | 561 | 562 | -1.92% | 2,700 | 21億5808万 | +5.05% | 14.11 | 0.75 |
01/08 | 555 | 574 | 550 | 573 | +2.32% | 18,400 | 22億32万 | +7.5% | 14.39 | 0.77 |
01/07 | 538 | 560 | 538 | 560 | +3.9% | 4,800 | 21億5040万 | +5.46% | 14.06 | 0.75 |
01/06 | 537 | 539 | 537 | 539 | +0.37% | 700 | 20億6976万 | +1.89% | 13.54 | 0.72 |
2019 |
12/30 | 536 | 545 | 536 | 537 | -0.37% | 900 | 20億6208万 | +1.7% | 13.49 | 0.72 |
12/27 | 535 | 540 | 535 | 539 | +0.56% | 4,600 | 20億6976万 | +2.08% | 13.54 | 0.72 |
12/26 | 534 | 542 | 529 | 536 | +0.37% | 6,700 | 20億5824万 | +1.71% | 13.46 | 0.72 |
12/25 | 530 | 534 | 524 | 534 | +1.14% | 5,000 | 20億5056万 | +1.52% | 13.41 | 0.72 |
12/24 | 535 | 537 | 526 | 528 | -1.68% | 5,600 | 20億2752万 | +0.38% | 13.26 | 0.71 |
12/23 | 552 | 552 | 537 | 537 | -2.36% | 5,100 | 20億6208万 | +1.9% | 13.49 | 0.72 |
12/20 | 564 | 564 | 550 | 550 | -2.31% | 9,800 | 21億1200万 | +4.56% | 13.81 | 0.74 |
12/19 | 547 | 563 | 547 | 563 | +2.55% | 17,100 | 21億6192万 | +7.24% | 14.14 | 0.76 |
12/18 | 538 | 549 | 536 | 549 | +1.1% | 13,700 | 21億816万 | +4.77% | 13.79 | 0.74 |
12/17 | 527 | 544 | 524 | 543 | +3.63% | 24,100 | 20億8512万 | +3.63% | 13.64 | 0.73 |
12/16 | 521 | 524 | 521 | 524 | +0.58% | 2,300 | 20億1216万 | +0.19% | 13.16 | 0.7 |
12/13 | 522 | 522 | 521 | 521 | 0% | 2,900 | 20億64万 | -0.38% | 13.08 | 0.7 |
12/12 | 519 | 525 | 519 | 521 | -0.19% | 2,100 | 20億64万 | -0.38% | 13.08 | 0.7 |
12/11 | 516 | 522 | 516 | 522 | +1.16% | 3,400 | 20億448万 | -0.38% | 13.11 | 0.7 |
12/10 | 520 | 520 | 515 | 516 | -0.77% | 5,600 | 19億8144万 | -1.53% | 12.96 | 0.69 |
12/09 | 523 | 528 | 515 | 520 | -1.14% | 9,700 | 19億9680万 | -0.76% | 13.06 | 0.7 |
12/06 | 518 | 531 | 514 | 526 | +2.14% | 11,300 | 20億1984万 | +0.38% | 13.21 | 0.71 |
12/05 | 523 | 523 | 515 | 515 | -1.72% | 5,900 | 19億7760万 | -1.72% | 12.93 | 0.69 |
12/04 | 512 | 526 | 511 | 524 | +1.95% | 5,900 | 20億1216万 | 0% | 13.16 | 0.7 |
12/03 | 515 | 515 | 513 | 514 | -0.19% | 2,200 | 19億7376万 | -1.91% | 12.91 | 0.69 |
12/02 | 520 | 520 | 514 | 515 | -1.34% | 1,900 | 19億7760万 | -1.72% | 12.93 | 0.69 |
11/28 | 517 | 522 | 514 | 522 | +1.36% | 3,600 | 20億448万 | -0.38% | 13.11 | 0.7 |
11/27 | 521 | 521 | 514 | 515 | -0.39% | 2,700 | 19億7760万 | -1.72% | 12.93 | 0.69 |
11/26 | 530 | 530 | 515 | 517 | -0.77% | 10,000 | 19億8528万 | -1.34% | 12.98 | 0.69 |
11/25 | 522 | 522 | 521 | 521 | +0.58% | 300 | 20億64万 | -0.57% | 13.08 | 0.7 |
11/22 | 515 | 519 | 515 | 518 | -0.77% | 1,900 | 19億8912万 | -1.15% | 13.01 | 0.69 |
11/21 | 525 | 528 | 518 | 522 | -0.57% | 3,300 | 20億448万 | -0.38% | 13.11 | 0.7 |
11/20 | 529 | 529 | 520 | 525 | -1.13% | 4,500 | 20億1600万 | +0.19% | 13.18 | 0.7 |
11/19 | 532 | 532 | 530 | 531 | -1.12% | 500 | 20億3904万 | +1.34% | 13.33 | 0.71 |
11/18 | 535 | 537 | 535 | 537 | +1.13% | 900 | 20億6208万 | +2.48% | 13.49 | 0.72 |
11/15 | 525 | 531 | 525 | 531 | +1.14% | 4,400 | 20億3904万 | +1.53% | 13.33 | 0.71 |
11/14 | 526 | 533 | 524 | 525 | -1.32% | 3,700 | 20億1600万 | +0.38% | 13.18 | 0.7 |
11/13 | 540 | 540 | 532 | 532 | -1.48% | 1,200 | 20億4288万 | +1.72% | 13.36 | 0.71 |
11/12 | 525 | 540 | 525 | 540 | +3.65% | 1,900 | 20億7360万 | +3.45% | 13.56 | 0.72 |
11/11 | 530 | 532 | 521 | 521 | -1.33% | 2,400 | 20億64万 | -0.19% | 13.08 | 0.7 |
11/08 | 528 | 528 | 528 | 528 | +0.19% | 700 | 20億2752万 | +1.15% | 13.26 | 0.71 |
11/07 | 528 | 528 | 524 | 527 | +0.19% | 1,500 | 20億2368万 | +0.96% | 13.23 | 0.71 |
11/06 | 526 | 527 | 522 | 526 | +0.77% | 1,100 | 20億1984万 | +0.77% | 13.21 | 0.71 |
11/05 | 520 | 527 | 520 | 522 | +0.38% | 2,400 | 20億448万 | -0.19% | 13.11 | 0.7 |
11/01 | 525 | 525 | 520 | 520 | -0.19% | 4,000 | 19億9680万 | -0.57% | 13.06 | 0.7 |
10/31 | 530 | 530 | 521 | 521 | -0.57% | 1,600 | 20億64万 | -0.38% | 13.08 | 0.7 |
10/30 | 525 | 527 | 524 | 524 | 0% | 1,800 | 20億1216万 | 0% | 13.16 | 0.7 |