株価チャート
2019/10/09～2020/03/31
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 | 771 | 871 | 756 | 868 | +8.36% | 5,500 | 12億825万 | +5.08% | 18.51 | 0.25 |
| 03/30 | 834 | 834 | 789 | 801 | -7.29% | 300 | 11億1499万 | -3.61% | 17.08 | 0.23 |
| 03/27 | 749 | 869 | 749 | 864 | +18.36% | 1,600 | 12億268万 | +2.98% | 18.42 | 0.25 |
| 03/26 | 727 | 738 | 724 | 730 | -3.44% | 1,800 | 10億1616万 | -13.51% | 15.56 | 0.21 |
| 03/25 | 770 | 770 | 755 | 756 | -1.82% | 600 | 10億5235万 | -11.58% | 16.12 | 0.22 |
| 03/24 | 725 | 770 | 725 | 770 | +7.69% | 800 | 10億7184万 | -10.98% | 16.42 | 0.22 |
| 03/19 | 730 | 730 | 715 | 715 | -0.69% | 600 | 9億9528万 | -18.19% | 15.24 | 0.2 |
| 03/18 | 672 | 730 | 672 | 720 | +7.14% | 1,800 | 10億224万 | -18.74% | 15.35 | 0.21 |
| 03/17 | 645 | 700 | 645 | 672 | -4% | 1,400 | 9億3542万 | -25.08% | 14.33 | 0.19 |
| 03/16 | 698 | 705 | 690 | 700 | +1.74% | 1,700 | 9億7440万 | -23.16% | 14.92 | 0.2 |
| 03/13 | 651 | 693 | 640 | 688 | -1.71% | 3,100 | 9億5769万 | -25.62% | 14.67 | 0.2 |
| 03/12 | 820 | 820 | 675 | 700 | -14.63% | 9,200 | 9億7440万 | -25.37% | 14.92 | 0.2 |
| 03/11 | 829 | 830 | 820 | 820 | -1.2% | 400 | 11億4144万 | -13.77% | 17.48 | 0.23 |
| 03/10 | 859 | 875 | 830 | 830 | -0.48% | 4,100 | 11億5536万 | -13.45% | 17.7 | 0.24 |
| 03/09 | 891 | 891 | 830 | 834 | -4.79% | 800 | 11億6092万 | -13.66% | 17.78 | 0.24 |
| 03/06 | 876 | 876 | 876 | 876 | -1.24% | 1,000 | 12億1939万 | -9.97% | 18.68 | 0.25 |
| 03/05 | 883 | 887 | 880 | 887 | +0.45% | 600 | 12億3470万 | -9.3% | 18.91 | 0.25 |
| 03/04 | 881 | 896 | 879 | 883 | -0.34% | 2,300 | 12億2913万 | -10.17% | 18.83 | 0.25 |
| 03/03 | 910 | 910 | 886 | 886 | -2.64% | 1,500 | 12億3331万 | -10.41% | 18.89 | 0.25 |
| 03/02 | 900 | 910 | 892 | 910 | -1.83% | 2,600 | 12億6672万 | -8.54% | 19.4 | 0.26 |
| 02/28 | 903 | 940 | 903 | 927 | -1.38% | 3,500 | 12億9038万 | -7.3% | 19.76 | 0.27 |
| 02/27 | 940 | 940 | 940 | 940 | 0% | 100 | 13億848万 | -6.37% | 20.04 | 0.27 |
| 02/26 | 950 | 950 | 940 | 940 | -1.16% | 700 | 13億848万 | -6.75% | 20.04 | 0.27 |
| 02/25 | 949 | 951 | 949 | 951 | -2.86% | 1,400 | 13億2379万 | -6.03% | 20.28 | 0.27 |
| 02/21 | 982 | 997 | 979 | 979 | -1.51% | 1,400 | 13億6276万 | -3.45% | 20.87 | 0.28 |
| 02/20 | 1,000 | 1,000 | 994 | 994 | 0% | 300 | 13億8364万 | -2.17% | 21.19 | 0.28 |
| 02/19 | 994 | 994 | 994 | 994 | 0% | 100 | 13億8364万 | -2.26% | 21.19 | 0.28 |
| 02/18 | 994 | 994 | 990 | 994 | -1.09% | 800 | 13億8364万 | -2.36% | 21.19 | 0.28 |
| 02/17 | 1,003 | 1,005 | 995 | 1,005 | -0.5% | 1,800 | 13億9896万 | -1.37% | 21.43 | 0.29 |
| 02/14 | 1,010 | 1,010 | 1,010 | 1,010 | +0.7% | 100 | 14億592万 | -0.88% | 21.53 | 0.29 |
| 02/13 | 1,020 | 1,020 | 1,003 | 1,003 | -0.5% | 700 | 13億9617万 | -1.57% | 21.39 | 0.29 |
| 02/12 | 1,002 | 1,020 | 1,002 | 1,008 | +0.2% | 500 | 14億313万 | -1.08% | 21.49 | 0.29 |
| 02/10 | 1,003 | 1,006 | 1,003 | 1,006 | -1.37% | 800 | 14億35万 | -1.28% | 21.45 | 0.29 |
| 02/07 | 1,033 | 1,035 | 1,020 | 1,020 | -0.97% | 800 | 14億1984万 | +0.1% | 21.75 | 0.29 |
| 02/05 | 1,037 | 1,037 | 1,016 | 1,030 | -0.29% | 500 | 14億3376万 | +1.08% | 21.96 | 0.29 |
| 02/04 | 1,016 | 1,033 | 1,016 | 1,033 | +1.67% | 200 | 14億3793万 | +1.47% | 22.02 | 0.3 |
| 02/03 | 1,041 | 1,041 | 1,000 | 1,016 | +0.1% | 1,800 | 14億1427万 | -0.1% | 21.66 | 0.29 |
| 01/31 | 1,006 | 1,015 | 1,006 | 1,015 | +0.5% | 1,200 | 14億1288万 | -0.1% | 21.64 | 0.29 |
| 01/30 | 1,010 | 1,010 | 1,010 | 1,010 | -0.49% | 500 | 14億592万 | -0.59% | 21.53 | 0.29 |
| 01/28 | 1,010 | 1,015 | 1,010 | 1,015 | +1.4% | 200 | 14億1288万 | 0% | 21.64 | 0.29 |
| 01/27 | 1,008 | 1,010 | 1,001 | 1,001 | -1.38% | 1,000 | 13億9339万 | -1.28% | 21.34 | 0.29 |
| 01/24 | 1,023 | 1,023 | 1,015 | 1,015 | -0.1% | 300 | 14億1288万 | 0% | 21.64 | 0.29 |
| 01/22 | 1,021 | 1,039 | 1,015 | 1,016 | -2.4% | 3,300 | 14億1427万 | +0.2% | 21.66 | 0.29 |
| 01/20 | 1,044 | 1,044 | 1,041 | 1,041 | 0% | 200 | 14億4907万 | +2.76% | 22.2 | 0.3 |
| 01/16 | 1,041 | 1,041 | 1,041 | 1,041 | +1.07% | 100 | 14億4907万 | +2.97% | 22.2 | 0.3 |
| 01/15 | 1,036 | 1,036 | 1,030 | 1,030 | +0.59% | 200 | 14億3376万 | +1.98% | 21.96 | 0.29 |
| 01/10 | 1,064 | 1,064 | 1,024 | 1,024 | -1.92% | 800 | 14億2540万 | +1.39% | 21.83 | 0.29 |
| 01/09 | 1,015 | 1,044 | 1,015 | 1,044 | +3.37% | 700 | 14億5324万 | +3.37% | 22.26 | 0.3 |
| 01/08 | 1,031 | 1,031 | 1,010 | 1,010 | -1.17% | 900 | 14億592万 | 0% | 21.53 | 0.29 |
| 01/06 | 1,028 | 1,080 | 1,002 | 1,022 | -0.39% | 2,900 | 14億2262万 | +1.19% | 21.79 | 0.29 |
| 2019 |
| 12/30 | 1,021 | 1,028 | 1,021 | 1,026 | +0.49% | 900 | 14億2819万 | +1.58% | 21.88 | 0.29 |
| 12/27 | 1,021 | 1,021 | 1,021 | 1,021 | -0.39% | 100 | 14億2123万 | +1.09% | 21.77 | 0.29 |
| 12/26 | 1,025 | 1,025 | 1,025 | 1,025 | +2.3% | 700 | 14億2680万 | +1.49% | 21.85 | 0.29 |
| 12/25 | 1,010 | 1,010 | 1,000 | 1,002 | +0.5% | 300 | 13億9478万 | -0.79% | 21.36 | 0.29 |
| 12/24 | 999 | 999 | 997 | 997 | -1.29% | 300 | 13億8782万 | -1.29% | 21.26 | 0.29 |
| 12/23 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 200 | 14億592万 | -0.1% | 21.53 | 0.29 |
| 12/20 | 1,009 | 1,010 | 995 | 1,010 | +0.1% | 3,000 | 14億592万 | -0.1% | 21.53 | 0.29 |
| 12/19 | 995 | 1,009 | 995 | 1,009 | 0% | 300 | 14億452万 | -0.2% | 21.51 | 0.29 |
| 12/18 | 1,000 | 1,009 | 1,000 | 1,009 | +0.2% | 200 | 14億452万 | -0.2% | 21.51 | 0.29 |
| 12/17 | 1,010 | 1,010 | 990 | 1,007 | -0.1% | 1,500 | 14億174万 | -0.4% | 21.47 | 0.29 |
| 12/16 | 1,008 | 1,008 | 1,008 | 1,008 | +0.9% | 100 | 14億313万 | -0.4% | 21.49 | 0.29 |
| 12/13 | 1,000 | 1,000 | 999 | 999 | -0.79% | 300 | 13億9060万 | -1.19% | 21.3 | 0.29 |
| 12/12 | 996 | 1,007 | 996 | 1,007 | +1.31% | 200 | 14億174万 | -0.4% | 21.47 | 0.29 |
| 12/11 | 1,006 | 1,007 | 994 | 994 | +0.3% | 700 | 13億8364万 | -1.68% | 21.19 | 0.28 |
| 12/10 | 1,009 | 1,009 | 991 | 991 | -1.78% | 1,200 | 13億7947万 | -1.98% | 21.13 | 0.28 |
| 12/09 | 1,002 | 1,009 | 1,002 | 1,009 | +1% | 400 | 14億452万 | -0.1% | 21.51 | 0.29 |
| 12/06 | 989 | 999 | 989 | 999 | +1.63% | 500 | 13億9060万 | -1.09% | 21.3 | 0.29 |
| 12/05 | 1,000 | 1,000 | 983 | 983 | -0.91% | 600 | 13億6833万 | -2.58% | 20.96 | 0.28 |
| 12/04 | 1,024 | 1,024 | 980 | 992 | -3.13% | 3,000 | 13億8086万 | -1.68% | 21.15 | 0.28 |
| 12/03 | 1,006 | 1,026 | 1,006 | 1,024 | -0.39% | 900 | 14億2540万 | +1.49% | 21.83 | 0.29 |
| 12/02 | 1,028 | 1,028 | 1,028 | 1,028 | 0% | 3,700 | 14億3097万 | +2.09% | 21.92 | 0.29 |
| 11/29 | 1,028 | 1,028 | 1,020 | 1,028 | 0% | 1,300 | 14億3097万 | +2.19% | 21.92 | 0.29 |
| 11/28 | 1,028 | 1,028 | 1,010 | 1,028 | 0% | 3,300 | 14億3097万 | +2.39% | 21.92 | 0.29 |
| 11/27 | 1,028 | 1,028 | 1,028 | 1,028 | +0.29% | 700 | 14億3097万 | +2.49% | 21.92 | 0.29 |
| 11/26 | 1,027 | 1,027 | 1,025 | 1,025 | +0.69% | 1,500 | 14億2680万 | +2.4% | 21.85 | 0.29 |
| 11/25 | 1,018 | 1,018 | 1,018 | 1,018 | +0.3% | 700 | 14億1705万 | +1.8% | 21.7 | 0.29 |
| 11/22 | 1,017 | 1,017 | 1,015 | 1,015 | -1.17% | 500 | 14億1288万 | +1.7% | 21.64 | 0.29 |
| 11/21 | 1,013 | 1,027 | 1,013 | 1,027 | +1.38% | 1,400 | 14億2958万 | +2.91% | 21.9 | 0.29 |
| 11/19 | 1,013 | 1,013 | 1,013 | 1,013 | 0% | 900 | 14億1009万 | +1.5% | 21.6 | 0.29 |
| 11/18 | 1,045 | 1,045 | 1,013 | 1,013 | +0.2% | 500 | 14億1009万 | +1.6% | 21.6 | 0.29 |
| 11/15 | 1,010 | 1,011 | 1,010 | 1,011 | +0.1% | 3,400 | 14億731万 | +1.51% | 21.56 | 0.29 |
| 11/14 | 1,010 | 1,010 | 1,010 | 1,010 | +0.3% | 200 | 14億592万 | +1.51% | 21.53 | 0.29 |
| 11/13 | 1,007 | 1,007 | 1,007 | 1,007 | 0% | 100 | 14億174万 | +1.31% | 21.47 | 0.29 |
| 11/12 | 1,024 | 1,024 | 1,002 | 1,007 | -1.66% | 2,100 | 14億174万 | +1.41% | 21.47 | 0.29 |
| 11/11 | 1,006 | 1,024 | 1,006 | 1,024 | +1.79% | 2,000 | 14億2540万 | +3.12% | 21.83 | 0.29 |
| 11/08 | 1,001 | 1,018 | 1,000 | 1,006 | +0.8% | 45,600 | 14億35万 | +1.41% | 21.45 | 0.29 |
| 11/07 | 998 | 998 | 998 | 998 | +0.3% | 100 | 13億8921万 | +0.71% | 21.28 | 0.29 |
| 11/05 | 991 | 995 | 991 | 995 | +0.71% | 800 | 13億8504万 | +0.2% | 21.21 | 0.28 |
| 11/01 | 1,005 | 1,005 | 988 | 988 | +0.3% | 3,900 | 13億7529万 | -0.5% | 21.07 | 0.28 |
| 10/31 | 997 | 997 | 985 | 985 | -1.2% | 300 | 13億7112万 | -0.81% | 21 | 0.28 |
| 10/30 | 983 | 997 | 983 | 997 | +1.84% | 700 | 13億8782万 | +0.5% | 21.26 | 0.29 |
| 10/29 | 979 | 987 | 979 | 979 | +0.2% | 500 | 13億6276万 | -1.31% | 20.87 | 0.28 |
| 10/28 | 976 | 977 | 976 | 977 | -0.51% | 1,200 | 13億5998万 | -1.51% | 20.83 | 0.28 |
| 10/25 | 982 | 982 | 982 | 982 | 0% | 800 | 13億6694万 | -0.91% | 20.94 | 0.28 |
| 10/24 | 997 | 997 | 982 | 982 | -1.41% | 1,300 | 13億6694万 | -0.91% | 20.94 | 0.28 |
| 10/23 | 997 | 997 | 996 | 996 | -0.1% | 200 | 13億8643万 | +0.61% | 21.24 | 0.29 |
| 10/21 | 997 | 997 | 997 | 997 | +1.01% | 100 | 13億8782万 | +0.81% | 21.26 | 0.29 |
| 10/15 | 987 | 987 | 972 | 987 | 0% | 1,700 | 13億7390万 | -0.1% | 21.04 | 0.28 |
| 10/10 | 987 | 987 | 987 | 987 | 0% | 600 | 13億7390万 | 0% | 21.04 | 0.28 |
| 10/09 | 990 | 990 | 987 | 987 | -0.5% | 400 | 13億7390万 | +0.1% | 21.04 | 0.28 |
