株価チャート
2019/09/19～2020/03/31
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 | 740 | 749 | 740 | 749 | +0.81% | 700 | 13億9755万 | -8.77% | 15.79 | 0.59 |
| 03/30 | 743 | 743 | 743 | 743 | +3.77% | 200 | 13億8636万 | -11.12% | 15.67 | 0.59 |
| 03/27 | 716 | 716 | 716 | 716 | +0.7% | 100 | 13億3598万 | -15.96% | 15.1 | 0.56 |
| 03/26 | 690 | 730 | 680 | 711 | +7.73% | 900 | 13億2665万 | -18.28% | 14.99 | 0.56 |
| 03/25 | 664 | 664 | 634 | 660 | +2.33% | 1,200 | 12億3149万 | -25.68% | 13.92 | 0.52 |
| 03/24 | 646 | 646 | 645 | 645 | +2.87% | 200 | 12億350万 | -28.96% | 13.6 | 0.51 |
| 03/23 | 610 | 627 | 610 | 627 | -2.03% | 500 | 11億6991万 | -32.58% | 13.22 | 0.49 |
| 03/19 | 659 | 659 | 640 | 640 | -7.11% | 900 | 11億9417万 | -32.91% | 13.5 | 0.5 |
| 03/18 | 685 | 689 | 685 | 689 | +0.58% | 1,500 | 12億8560万 | -29.55% | 14.53 | 0.54 |
| 03/17 | 648 | 685 | 646 | 685 | -0.15% | 800 | 12億7814万 | -31.43% | 14.44 | 0.54 |
| 03/16 | 646 | 686 | 646 | 686 | -2.14% | 400 | 12億8000万 | -32.81% | 14.47 | 0.54 |
| 03/13 | 703 | 717 | 701 | 701 | -15.34% | 600 | 13億799万 | -32.66% | 14.78 | 0.55 |
| 03/12 | 828 | 828 | 828 | 828 | 0% | 200 | 15億4496万 | -21.96% | 17.46 | 0.65 |
| 03/11 | 830 | 830 | 815 | 828 | -0.24% | 700 | 15億4496万 | -23.05% | 17.46 | 0.65 |
| 03/10 | 830 | 830 | 830 | 830 | -3.71% | 200 | 15億4869万 | -23.92% | 17.5 | 0.65 |
| 03/09 | 915 | 915 | 841 | 862 | -15.49% | 1,100 | 16億840万 | -22.06% | 18.18 | 0.68 |
| 03/03 | 1,020 | 1,020 | 1,020 | 1,020 | +4.94% | 400 | 19億321万 | -8.85% | 21.51 | 0.8 |
| 03/02 | 972 | 972 | 972 | 972 | +4.97% | 400 | 18億1365万 | -13.75% | 20.5 | 0.77 |
| 02/28 | 927 | 927 | 882 | 926 | -4.44% | 1,100 | 17億2782万 | -18.49% | 19.53 | 0.73 |
| 02/27 | 999 | 999 | 969 | 969 | -2.91% | 400 | 18億805万 | -15.52% | 20.43 | 0.76 |
| 02/26 | 998 | 998 | 998 | 998 | +3.63% | 300 | 18億6216万 | -13.89% | 21.05 | 0.79 |
| 02/25 | 998 | 998 | 928 | 963 | -5.5% | 700 | 17億9686万 | -17.69% | 20.31 | 0.76 |
| 02/21 | 1,049 | 1,049 | 1,019 | 1,019 | 0% | 700 | 19億135万 | -13.57% | 21.49 | 0.8 |
| 02/19 | 979 | 1,039 | 979 | 1,019 | -1.92% | 700 | 19億135万 | -14.08% | 21.49 | 0.8 |
| 02/17 | 1,070 | 1,070 | 1,039 | 1,039 | -8.05% | 700 | 19億3867万 | -12.91% | 21.91 | 0.82 |
| 02/14 | 1,130 | 1,130 | 1,130 | 1,130 | -0.09% | 400 | 21億846万 | -5.75% | 23.83 | 0.89 |
| 02/13 | 1,130 | 1,175 | 1,130 | 1,131 | -3.83% | 3,000 | 21億1033万 | -5.91% | 23.85 | 0.89 |
| 02/12 | 1,160 | 1,176 | 1,149 | 1,176 | +1.38% | 1,200 | 21億9429万 | -2.41% | 24.8 | 0.93 |
| 02/10 | 1,151 | 1,160 | 1,151 | 1,160 | -0.51% | 800 | 21億6444万 | -3.65% | 24.46 | 0.91 |
| 02/07 | 1,166 | 1,166 | 1,166 | 1,166 | -2.51% | 500 | 21億7563万 | -3.24% | 24.59 | 0.92 |
| 02/05 | 1,196 | 1,196 | 1,196 | 1,196 | -2.45% | 200 | 22億3161万 | -0.83% | 25.22 | 0.94 |
| 02/03 | 1,226 | 1,226 | 1,226 | 1,226 | 0% | 600 | 22億8759万 | +1.66% | 25.85 | 0.97 |
| 01/31 | 1,225 | 1,226 | 1,222 | 1,226 | -0.16% | 400 | 22億8759万 | +1.74% | 25.85 | 0.97 |
| 01/29 | 1,227 | 1,228 | 1,227 | 1,228 | +0.08% | 200 | 22億9132万 | +1.99% | 25.9 | 0.97 |
| 01/28 | 1,227 | 1,227 | 1,227 | 1,227 | +2.51% | 100 | 22億8945万 | +2% | 25.87 | 0.97 |
| 01/27 | 1,198 | 1,200 | 1,197 | 1,197 | -0.08% | 1,100 | 22億3348万 | -0.5% | 25.24 | 0.94 |
| 01/24 | 1,198 | 1,198 | 1,198 | 1,198 | 0% | 100 | 22億3534万 | -0.5% | 25.26 | 0.94 |
| 01/23 | 1,180 | 1,198 | 1,180 | 1,198 | -0.08% | 200 | 22億3534万 | -0.5% | 25.26 | 0.94 |
| 01/22 | 1,199 | 1,199 | 1,199 | 1,199 | -0.08% | 100 | 22億3721万 | -0.42% | 25.28 | 0.94 |
| 01/17 | 1,176 | 1,200 | 1,175 | 1,200 | -0.08% | 600 | 22億3908万 | -0.33% | 25.3 | 0.94 |
| 01/14 | 1,200 | 1,201 | 1,199 | 1,201 | +0.08% | 900 | 22億4094万 | -0.25% | 25.33 | 0.95 |
| 01/10 | 1,201 | 1,201 | 1,200 | 1,200 | -0.17% | 300 | 22億3908万 | -0.33% | 25.3 | 0.94 |
| 01/09 | 1,202 | 1,202 | 1,202 | 1,202 | -0.74% | 200 | 22億4281万 | -0.17% | 25.35 | 0.95 |
| 01/08 | 1,211 | 1,211 | 1,211 | 1,211 | -4.65% | 100 | 22億5960万 | +0.67% | 25.54 | 0.95 |
| 01/07 | 1,270 | 1,270 | 1,270 | 1,270 | +0.79% | 200 | 23億6969万 | +5.66% | 26.78 | 1 |
| 01/06 | 1,260 | 1,260 | 1,260 | 1,260 | +5% | 500 | 23億5103万 | +5.26% | 26.57 | 0.99 |
| 2019 |
| 12/30 | 1,194 | 1,200 | 1,194 | 1,200 | +0.5% | 500 | 22億3908万 | +0.67% | 25.3 | 0.94 |
| 12/27 | 1,194 | 1,198 | 1,194 | 1,194 | +0.17% | 600 | 22億2788万 | +0.42% | 25.18 | 0.94 |
| 12/26 | 1,176 | 1,192 | 1,173 | 1,192 | -0.17% | 800 | 22億2415万 | +0.51% | 25.14 | 0.94 |
| 12/25 | 1,168 | 1,196 | 1,168 | 1,194 | -0.17% | 2,000 | 22億2788万 | +0.93% | 25.18 | 0.94 |
| 12/24 | 1,196 | 1,196 | 1,196 | 1,196 | -0.25% | 100 | 22億3161万 | +1.44% | 25.22 | 0.94 |
| 12/23 | 1,169 | 1,199 | 1,169 | 1,199 | +2.57% | 400 | 22億3721万 | +2.13% | 25.28 | 0.94 |
| 12/20 | 1,169 | 1,169 | 1,169 | 1,169 | -1.35% | 200 | 21億8123万 | 0% | 24.65 | 0.92 |
| 12/19 | 1,185 | 1,185 | 1,185 | 1,185 | +0.42% | 100 | 22億1109万 | +1.72% | 24.99 | 0.93 |
| 12/18 | 1,168 | 1,180 | 1,168 | 1,180 | -1.42% | 500 | 22億176万 | +1.55% | 24.88 | 0.93 |
| 12/17 | 1,171 | 1,197 | 1,171 | 1,197 | -0.25% | 200 | 22億3348万 | +3.28% | 25.24 | 0.94 |
| 12/16 | 1,172 | 1,200 | 1,171 | 1,200 | +0.5% | 500 | 22億3908万 | +3.9% | 25.3 | 0.94 |
| 12/13 | 1,199 | 1,199 | 1,171 | 1,194 | -0.5% | 400 | 22億2788万 | +3.83% | 25.18 | 0.94 |
| 12/11 | 1,204 | 1,204 | 1,200 | 1,200 | -2.36% | 600 | 22億3908万 | +4.8% | 25.3 | 0.94 |
| 12/10 | 1,229 | 1,229 | 1,229 | 1,229 | -0.08% | 100 | 22億9319万 | +7.81% | 25.92 | 0.97 |
| 12/09 | 1,245 | 1,245 | 1,230 | 1,230 | +2.33% | 400 | 22億9505万 | +8.56% | 25.94 | 0.97 |
| 12/06 | 1,202 | 1,202 | 1,202 | 1,202 | +0.08% | 200 | 22億4281万 | +6.65% | 25.35 | 0.95 |
| 12/05 | 1,200 | 1,201 | 1,200 | 1,201 | +0.08% | 1,700 | 22億4094万 | +7.14% | 25.33 | 0.95 |
| 12/04 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 200 | 22億3908万 | +7.62% | 25.3 | 0.94 |
| 12/03 | 1,199 | 1,200 | 1,198 | 1,200 | 0% | 2,400 | 22億3908万 | +7.91% | 25.3 | 0.94 |
| 12/02 | 1,190 | 1,200 | 1,189 | 1,200 | +0.84% | 2,500 | 22億3908万 | +8.3% | 25.3 | 0.94 |
| 11/29 | 1,146 | 1,195 | 1,145 | 1,190 | +1.36% | 2,900 | 22億2042万 | +7.79% | 25.09 | 0.94 |
| 11/28 | 1,174 | 1,194 | 1,174 | 1,174 | -1.59% | 2,800 | 21億9056万 | +6.53% | 24.76 | 0.92 |
| 11/27 | 1,199 | 1,199 | 1,193 | 1,193 | +3.11% | 400 | 22億2601万 | +8.55% | 25.16 | 0.94 |
| 11/26 | 1,153 | 1,157 | 1,153 | 1,157 | +2.21% | 900 | 21億5884万 | +5.57% | 24.4 | 0.91 |
| 11/25 | 1,132 | 1,132 | 1,132 | 1,132 | +0.35% | 100 | 21億1219万 | +3.19% | 23.87 | 0.89 |
| 11/21 | 1,109 | 1,128 | 1,109 | 1,128 | +1.71% | 3,100 | 21億473万 | +2.73% | 23.79 | 0.89 |
| 11/13 | 1,109 | 1,109 | 1,109 | 1,109 | -0.81% | 100 | 20億6928万 | +0.73% | 23.39 | 0.87 |
| 11/12 | 1,108 | 1,118 | 1,108 | 1,118 | +1.82% | 400 | 20億8607万 | +1.27% | 23.58 | 0.88 |
| 11/11 | 1,080 | 1,098 | 1,080 | 1,098 | +2.81% | 800 | 20億4875万 | -0.72% | 23.15 | 0.86 |
| 11/08 | 1,062 | 1,068 | 1,055 | 1,068 | +0.56% | 600 | 19億9278万 | -3.61% | 22.52 | 0.84 |
| 11/07 | 1,062 | 1,062 | 1,062 | 1,062 | -2.48% | 1,000 | 19億8158万 | -4.5% | 22.39 | 0.84 |
| 11/06 | 1,088 | 1,089 | 1,087 | 1,089 | +0.09% | 800 | 20億3196万 | -2.51% | 22.96 | 0.86 |
| 11/05 | 1,108 | 1,108 | 1,078 | 1,088 | -1.81% | 1,600 | 20億3009万 | -2.94% | 22.94 | 0.86 |
| 11/01 | 1,098 | 1,108 | 1,098 | 1,108 | +1% | 1,200 | 20億6741万 | -1.6% | 23.36 | 0.87 |
| 10/31 | 1,077 | 1,099 | 1,077 | 1,097 | +1.86% | 500 | 20億4689万 | -3.09% | 23.13 | 0.86 |
| 10/30 | 1,068 | 1,077 | 1,067 | 1,077 | 0% | 600 | 20億957万 | -5.44% | 22.71 | 0.85 |
| 10/29 | 1,077 | 1,078 | 1,077 | 1,077 | +0.65% | 400 | 20億957万 | -6.18% | 22.71 | 0.85 |
| 10/28 | 1,060 | 1,070 | 1,060 | 1,070 | +1.04% | 400 | 19億9651万 | -7.36% | 22.56 | 0.84 |
| 10/25 | 1,059 | 1,059 | 1,059 | 1,059 | -0.75% | 100 | 19億7598万 | -8.86% | 22.33 | 0.83 |
| 10/24 | 1,068 | 1,068 | 1,067 | 1,067 | +0.76% | 300 | 19億9091万 | -8.88% | 22.5 | 0.84 |
| 10/23 | 1,060 | 1,061 | 1,057 | 1,059 | -0.38% | 2,300 | 19億7598万 | -10.25% | 22.33 | 0.83 |
| 10/21 | 1,046 | 1,064 | 1,044 | 1,063 | -3.89% | 2,800 | 19億8345万 | -10.67% | 22.42 | 0.84 |
| 10/18 | 1,106 | 1,106 | 1,106 | 1,106 | 0% | 100 | 20億6368万 | -7.76% | 23.32 | 0.87 |
| 10/17 | 1,106 | 1,106 | 1,106 | 1,106 | -0.18% | 100 | 20億6368万 | -8.29% | 23.32 | 0.87 |
| 10/16 | 1,100 | 1,108 | 1,100 | 1,108 | -1.95% | 300 | 20億6741万 | -8.66% | 23.36 | 0.87 |
| 10/15 | 1,115 | 1,130 | 1,115 | 1,130 | +2.73% | 200 | 21億846万 | -7.3% | 23.83 | 0.89 |
| 10/11 | 1,095 | 1,105 | 1,095 | 1,100 | -2.22% | 600 | 20億5249万 | -10.28% | 23.2 | 0.87 |
| 10/04 | 1,125 | 1,125 | 1,116 | 1,125 | -3.85% | 2,800 | 20億9913万 | -8.83% | 23.72 | 0.89 |
| 10/01 | 1,210 | 1,210 | 1,170 | 1,170 | -0.85% | 700 | 21億8310万 | -5.8% | 24.67 | 0.92 |
| 09/30 | 1,158 | 1,180 | 1,158 | 1,180 | -0.67% | 400 | 22億176万 | -5.37% | 24.88 | 0.93 |
| 09/26 | 1,188 | 1,188 | 1,188 | 1,188 | +0.76% | 400 | 22億1668万 | -5.11% | 25.05 | 0.94 |
| 09/25 | 1,179 | 1,179 | 1,179 | 1,179 | +1.2% | 100 | 21億9989万 | -6.21% | 24.86 | 0.93 |
| 09/24 | 1,165 | 1,165 | 1,135 | 1,165 | +0.43% | 3,000 | 21億7377万 | -7.69% | 24.57 | 0.92 |
| 09/19 | 1,171 | 1,171 | 1,160 | 1,160 | -1.61% | 800 | 21億6444万 | -8.52% | 24.46 | 0.91 |
